View Daily Prices - MojeDionice

Filter Country: Croatia Date: 04/10/2015 Volume: 818,731 EUR Show: stocks

< Previous day: 04/09/2015 Next day: 04/13/2015 >

Optimism*:	73%

#	Ticker	Open	Close	Average	Change (Close)	Change (Avg.)	Shares	Volume	Low	High	Bid	Ask

1.	PCTS-R-A	5.71	5.71	5.71	-2.27%	-1.92%	68	388	5.71	5.71
2.	LULG-R-A	2.46	2.43	2.43	0.28%	-1.51%	359	874	2.43	2.46
3.	GRNL-R-A	18.29	18.29	18.29	0.01%	0.01%	50	915	18.29	18.29
4.	CROBEX		228.75		0.71%
5.	MGMA-R-A	0.26	0.26	0.26	11.97%	11.34%	9	2	0.26	0.26	0.24	0.26
6.	OPTE-R-A	0.27	0.29	0.28	7.54%	5.47%	120,744	33,956	0.27	0.29	0.28	0.29
7.	INGR-R-A	0.45	0.47	0.46	3.85%	1.45%	1,520	699	0.45	0.47	0.45	0.47
8.	BPBA-R-A	0.67	0.66	0.66	0.00%	-0.41%	2,000	1,328	0.66	0.67	0.66	0.78
9.	VLEN-R-B	0.99	0.99	0.99	9.71%	9.71%	216	214	0.99	0.99	0.94	0.98
10.	TLM-R-A	1.06	1.06	1.06	0.00%	0.00%	347	368	1.06	1.06		1.06
11.	KABA-R-A	1.19	1.19	1.19	0.11%	0.11%	2,230	2,643	1.19	1.19	1.07	1.19
12.	LCDS-R-A	2.04	2.04	2.04	11.57%	11.57%	72	147	2.04	2.04	1.82	2.04
13.	VART-R-1	2.33	2.33	2.33	0.34%	0.00%	190	443	2.33	2.33	2.33	2.46
14.	DLKV-R-A	2.41	2.46	2.42	3.00%	1.50%	33,973	82,326	2.39	2.46	2.43	2.46
15.	PTKM-R-A	2.41	2.39	2.43	-2.07%	0.28%	2,844	6,915	2.39	2.48	2.39	2.48
16.	RIVP-R-A	2.55	2.58	2.56	1.99%	0.99%	19,541	50,081	2.54	2.58	2.55	2.58
17.	BD62-R-A	2.58	2.65	2.67	11.11%	11.78%	3,919	10,463	2.40	2.79	2.54	2.65
18.	SUNH-R-A	2.91	3.04	2.87	-0.13%	-5.89%	522	1,496	2.71	3.04	2.81	3.04
19.	BRIN-R-A	3.12	3.12	3.12	0.00%	0.00%	50	156	3.12	3.12	2.33	3.12
20.	BLJE-R-A	3.96	3.97	3.90	-2.45%	-1.58%	2,899	11,292	3.76	3.97	3.79	3.97
21.	DDJH-R-A	4.93	4.86	4.90	0.97%	0.82%	1,660	8,130	4.86	4.98	4.85	4.94
22.	ZABA-R-A	5.09	5.03	5.05	-0.26%	0.21%	2,663	13,458	5.03	5.09	5.04	5.07
23.	LKRI-R-A	7.10	7.10	7.10	-0.91%	-1.36%	50	355	7.10	7.10	7.10	7.35
24.	VERN-R-A	7.63	7.71	7.90	0.09%	-3.28%	85	672	7.63	8.10	7.71	8.23
25.	JDPL-R-A	8.62	8.23	8.24	-4.53%	1.19%	591	4,870	8.23	8.62	8.10	8.59
26.	SNBA-R-A	8.49	8.99	8.42	7.50%	0.59%	687	5,782	7.96	8.99	8.49	9.11
27.	VPIK-R-A	9.95	10.32	9.96	-0.29%	-0.25%	49	488	9.95	10.32	9.95	10.34
28.	IPKK-R-A	11.02	11.15	10.93	4.98%	2.93%	79	863	10.62	11.15	10.55	11.15
29.	IMZV-R-A	9.97	9.96	9.96	-12.70%	-13.63%	138	1,375	9.96	9.97	9.96	11.41
30.	ADPL-R-A	12.11	12.38	12.36	0.38%	1.34%	867	10,711	12.11	12.38	12.04	12.38
31.	ATLN-R-A	12.48	12.61	12.58	1.60%	1.36%	216	2,717	12.48	12.61	12.61	12.87
32.	HJDR-R-A	11.95	11.95	11.95	-9.54%	-9.54%	20	239	11.95	11.95	11.95	13.21
33.	KSST-R-A	11.22	10.95	11.06	-21.40%	-11.84%	190	2,101	10.95	11.22	10.95	13.40
34.	RIZO-R-A	13.67	13.54	13.58	-1.91%	1.08%	588	7,986	13.41	13.82	13.48	13.67
35.	ZVCV-R-A	13.27	13.27	13.23	5.26%	4.95%	117	1,548	12.61	13.27	12.61	13.91
36.	IGH-R-A	18.02	17.92	17.97	0.00%	0.34%	40	719	17.92	18.02	17.52	18.04
37.	ULPL-R-A	19.71	19.91	19.82	-0.01%	-0.43%	28	555	19.71	19.91	19.58	19.91
38.	MAIS-R-A	20.70	20.70	20.70	0.00%	1.74%	21	435	20.70	20.70	20.18	20.70
39.	HT-R-A	21.81	22.02	21.94	0.00%	0.12%	9,048	198,514	21.77	22.03	21.90	22.01
40.	LPLH-R-A	25.22	25.88	25.31	3.45%	1.17%	395	9,998	25.22	25.88	25.35	25.88
41.	SNHO-R-A	28.01	27.90	27.99	0.05%	0.24%	157	4,394	27.90	28.40	27.90	28.54
42.	ATPL-R-A	30.66	29.48	30.19	-6.68%	-1.92%	389	11,744	29.48	30.66	29.48	30.53
43.	VDKT-R-A	31.85	31.72	31.79	0.41%	0.60%	60	1,907	31.72	31.85	31.96	33.18
44.	SAPN-R-A	34.45	34.45	34.45	1.78%	1.78%	24	827	34.45	34.45	33.33	34.45
45.	KOKA-R-A	35.84	35.84	35.84	0.00%	0.00%	101	3,619	35.84	35.84	35.84	36.50
46.	VIRO-R-A	39.42	39.42	39.42	2.06%	1.67%	10	394	39.42	39.42	38.62	39.42
47.	PODR-R-A	37.96	39.92	38.76	5.21%	1.78%	1,080	41,865	37.96	40.08	38.63	39.94
48.	ARNT-R-A	43.27	43.14	43.20	0.37%	-0.76%	111	4,795	43.14	43.31	43.10	44.06
49.	ADRS-P-A	43.80	44.20	44.10	3.18%	2.41%	1,009	44,493	43.80	44.59	44.20	44.59
50.	THNK-R-A	50.70	52.56	51.03	3.94%	1.05%	62	3,164	50.70	52.56	50.70	52.56
51.	ADRS-R-A	52.94	52.94	52.94	1.49%	1.55%	78	4,129	52.94	52.94	52.29	52.94
52.	HIMR-R-A	52.03	53.75	52.71	1.25%	-1.60%	117	6,167	51.76	53.75	51.77	53.75
53.	KRAS-R-A	55.08	56.40	55.39	3.65%	1.94%	861	47,687	54.42	56.40	55.21	57.07
54.	AUHR-R-A	67.69	66.38	66.44	1.03%	0.03%	235	15,614	66.38	67.69	66.38	69.68
55.	PBZ-R-A	71.67	71.67	71.67	-1.82%	-1.82%	12	860	71.67	71.67	71.67	75.78
56.	KOEI-R-A	90.25	89.66	89.87	-1.09%	0.31%	257	23,096	89.53	90.25	89.32	89.85
57.	ILRA-R-A	108.97	13.62	13.62	0.00%	0.00%	2	218	108.97	108.97	108.97	111.35
58.	ATGR-R-A	120.78	30.26	30.23	1.33%	0.53%	71	8,584	119.59	121.05	121.04	121.44
59.	KODT-P-A	141.22	141.22	141.22	1.62%	1.96%	482	68,066	141.08	141.22	138.70	141.75
60.	ERNT-R-A	177.72	177.85	179.62	0.00%	-0.19%	54	9,700	177.72	179.84	177.85	179.71
61.	KOSN-R-A	177.91	177.91	177.91	-3.56%	-3.56%	2	356	177.91	177.91	177.91	180.50
62.	HUPZ-R-A	245.56	245.56	245.56	0.01%	-0.01%	16	3,929	245.56	245.56	245.56	252.04
63.	JDOS-R-A	411.44	411.44	410.83	0.00%	-0.15%	27	11,092	408.12	411.44	403.08	418.08
64.	INA-R-A	458.69	458.56	458.58	-1.29%	-1.29%	22	10,089	458.56	458.69	458.56	471.17
65.	JNAF-R-A	516.29	524.26	519.16	1.59%	0.71%	12	6,230	516.29	524.26	499.17	524.26
66.	LRH-R-A	544.97	544.96	544.96	-2.24%	-2.44%	4	2,180	544.96	544.97	544.97	564.07
67.	PLAG-R-A	564.07	140.35	140.57	-0.05%	0.15%	13	7,310	561.42	564.07	544.16	570.70
								818,731

*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.

Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.

MojeDionice.com SPONSOR: