View Daily Prices - MojeDionice

Filter Country: Croatia Date: 04/15/2015 Volume: 1,919,377 EUR Show: stocks

< Previous day: 04/14/2015 Next day: 04/16/2015 >

Optimism*:	74%

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

1.	RIZO-R-A	13.67	15.19	14.51	13.90%	8.51%	1,900	27,579	13.67	15.19	14.60	15.18
2.	SLPF-R-A	7.62	7.70	7.66	12.52%	11.73%	200	1,532	7.62	7.70	6.85	7.70
3.	TLM-R-A	1.46	1.46	1.46	10.01%	10.01%	250	365	1.46	1.46	1.06	1.46
4.	JDPL-R-A	7.70	8.23	7.94	8.72%	4.98%	388	3,082	7.70	8.23	8.10	8.49
5.	ATPL-R-A	29.33	31.85	30.76	6.64%	2.47%	524	16,117	29.21	31.85	30.88	32.49
6.	ADPL-R-A	13.41	13.93	13.61	6.59%	5.19%	11,094	151,014	13.41	13.96	13.80	13.92
7.	ZVCV-R-A	13.80	14.13	13.93	6.44%	5.26%	116	1,616	13.80	14.13	12.61	14.56
8.	KOTR-P-A	203.20	203.20	203.20	5.80%	5.80%	170	34,544	203.20	203.20	203.20	205.72
9.	VART-R-1	2.52	2.61	2.58	5.63%	5.82%	3,474	8,973	2.40	2.77	2.55	2.65
10.	INA-R-A	456.57	456.57	445.58	5.52%	2.98%	25	11,139	444.62	456.57	446.88	456.57
11.	ATLN-R-A	13.15	13.15	13.15	4.30%	4.30%	200	2,630	13.15	13.15	12.61	13.26
12.	LPLH-R-A	26.38	26.91	26.54	3.98%	2.54%	691	18,337	26.38	26.91	25.76	27.08
13.	VDKT-R-A	33.18	33.18	33.10	3.98%	-0.21%	248	8,209	32.53	33.18	32.52	34.09
14.	THNK-R-A	53.62	56.41	54.91	3.66%	3.32%	158	8,675	53.62	56.41	53.75	56.41
15.	KSST-R-A	11.28	11.28	11.28	2.99%	2.03%	4	45	11.28	11.28	11.28	13.14
16.	AUHR-R-A	68.35	68.35	68.35	2.78%	2.78%	267	18,250	68.35	68.35	66.91	69.65
17.	PODR-R-A	41.28	41.53	41.14	2.43%	1.08%	729	29,990	40.61	41.53	40.64	41.53
18.	LRH-R-A	545.65	557.44	549.58	2.16%	0.10%	3	1,649	545.65	557.44	545.77	563.81
19.	ADRS-P-A	44.99	45.39	44.85	2.09%	0.82%	3,646	163,538	44.46	45.52	44.73	45.39
20.	KODT-R-A	145.59	147.34	145.92	2.03%	1.06%	184	26,850	142.41	147.34	142.41	149.18
21.	JNAF-R-A	530.89	537.53	532.00	2.02%	1.40%	12	6,384	530.89	537.53	517.62	537.53
22.	LVCV-R-A	17.25	17.19	17.22	1.97%	2.14%	23	396	17.19	17.25	15.97	17.25
23.	RIVP-R-A	2.58	2.59	2.59	1.82%	0.98%	104,013	269,359	2.55	2.63	2.59	2.63
24.	KOEI-R-A	92.24	93.16	92.95	1.73%	1.75%	3,062	284,618	92.24	94.10	93.05	94.10
25.	VERN-R-A	7.83	7.96	7.94	1.70%	1.34%	636	5,047	7.83	7.96	7.77	8.43
26.	MDKA-R-A	1,718.76	1,791.76	1,784.46	1.50%	0.87%	10	17,845	1,718.76	1,791.76	1,678.94	1,923.15
27.	ARNT-R-A	45.12	44.99	45.14	1.50%	0.91%	336	15,166	44.99	45.39	44.99	45.91
28.	VPIK-R-A	9.96	9.96	9.96	1.42%	0.27%	100	996	9.96	9.96	9.96	10.29
29.	CROBEX		231.66		1.23%
30.	INGR-R-A	0.46	0.46	0.46	1.15%	-0.85%	2,570	1,173	0.45	0.46	0.45	0.47
31.	DLKV-R-A	2.39	2.42	2.40	0.94%	0.00%	5,297	12,718	2.38	2.43	2.39	2.42
32.	JDGT-R-A	97.02	98.21	97.82	0.85%	0.44%	51	4,989	97.02	98.21	95.43	98.21
33.	ZABA-R-A	5.18	5.18	5.20	0.77%	2.73%	22,018	114,515	5.12	5.22	5.12	5.21
34.	LKPC-R-A	90.25	90.25	90.26	0.74%	0.74%	18	1,625	90.25	90.26	90.25	92.11
35.	TPNG-R-A	9.16	9.16	9.16	0.73%	0.73%	30	275	9.16	9.16
36.	ADRS-R-A	52.42	53.09	52.55	0.28%	-0.73%	4,190	220,187	52.42	53.22	53.09	53.49
37.	HUPZ-R-A	246.20	246.20	246.20	0.27%	0.26%	5	1,231	246.20	246.20	246.20	258.81
38.	HIMR-R-A	55.74	55.88	55.77	0.24%	0.05%	27	1,506	55.74	55.88	53.71	57.07
39.	ATGR-R-A	119.47	29.93	29.90	0.22%	-0.12%	145	17,342	119.45	120.78	119.58	121.31
40.	SNBA-R-A	8.36	8.24	8.31	0.16%	-2.58%	318	2,641	8.24	8.36	8.11	8.89
41.	KODT-P-A	142.68	142.68	142.68	0.14%	0.52%	22	3,139	142.68	142.68	141.22	142.68
42.	BLJE-R-A	3.91	3.85	3.89	0.10%	1.73%	2,672	10,403	3.85	3.94	3.85	3.93
43.	HZVG-R-A	3.19	3.19	3.19	0.04%	0.04%	1	3	3.19	3.19	3.19	3.72
44.	KRAS-R-A	54.05	55.08	54.92	0.00%	0.42%	325	17,849	54.05	55.08	54.29	56.40
45.	PLAG-R-A	570.70	140.69	141.68	0.00%	0.71%	4	2,267	562.75	570.71	562.75	570.71
46.	KOKA-R-A	36.50	36.50	36.50	0.00%	0.00%	170	6,205	36.50	36.50	36.50	37.83
47.	LEDO-R-A	1,048.51	1,048.51	1,048.51	0.00%	0.30%	17	17,825	1,048.51	1,048.51	1,039.22	1,064.97
48.	HZLA-R-A	8.27	8.27	8.27	0.00%	0.00%	476	3,938	8.27	8.27
49.	SLDM-R-A	2.65	2.65	2.65	0.00%	0.00%	104	276	2.65	2.65	2.65	3.05
50.	LKRI-R-A	7.17	7.17	7.17	0.00%	-2.44%	106	760	7.13	7.17	7.17	7.43
51.	PBZ-R-A	72.60	71.67	71.80	0.00%	0.17%	223	16,010	71.67	72.60	71.67	74.19
52.	HPDG-R-A	2.65	2.65	2.65	0.00%	0.00%	30	80	2.65	2.65	2.65	3.05
53.	KABA-R-A	1.19	1.19	1.19	0.00%	0.00%	465	551	1.19	1.19	1.07	1.31
54.	SPNV-R-A	95.56	95.56	95.56	0.00%	0.00%	10	956	95.56	95.56	95.56	238.90
55.	HTPK-R-A	7.30	7.30	7.30	0.00%	0.00%	895	6,533	7.30	7.30	7.00	7.30
56.	KOSN-R-A	185.81	185.81	185.81	0.00%	0.00%	10	1,858	185.81	185.81	173.87	185.81
57.	OPTE-R-A	0.29	0.28	0.28	0.00%	-0.92%	8,230	2,317	0.28	0.29	0.28	0.29
58.	ULPL-R-A	19.90	19.90	19.82	0.00%	-0.43%	43	852	19.74	19.90	19.74	19.90
59.	HJDR-R-A	11.95	11.95	11.95	-0.01%	-0.01%	77	920	11.95	11.95	11.95
60.	GRNL-R-A	18.17	18.17	18.17	-0.05%	0.26%	70	1,272	18.17	18.17
61.	BRIN-R-A	3.12	3.12	3.12	-0.09%	-0.09%	90	280	3.12	3.12	2.33	3.12
62.	SUNH-R-A	3.04	3.04	3.04	-0.09%	6.02%	36	109	3.04	3.04	3.04	3.11
63.	PTKM-R-A	2.36	2.39	2.35	-0.11%	-1.50%	2,743	6,460	2.34	2.39	2.39	2.39
64.	IPKK-R-A	11.13	11.13	11.13	-0.12%	0.70%	3	33	11.13	11.13	10.64	11.13
65.	EPLT-R-A	92.77	92.77	92.77	-0.14%	-0.14%	125	11,597	92.77	92.77		92.77
66.	HDEL-R-A	3.68	3.68	3.68	-0.14%	-0.14%	25	92	3.68	3.68	3.20	3.68
67.	FRNK-R-A	62.38	62.38	62.38	-0.21%	-0.21%	128	7,985	62.38	62.38	62.38	66.36
68.	HT-R-A	22.08	22.36	22.44	-0.29%	-0.02%	9,116	204,612	22.08	22.50	22.36	22.43
69.	JDOS-R-A	410.91	409.58	405.71	-0.29%	-1.23%	24	9,737	398.17	410.91	398.17	410.91
70.	IMZV-R-A	11.12	11.31	11.25	-0.29%	-0.81%	654	7,357	11.12	11.31	10.64	11.31
71.	BPBA-R-A	0.73	0.73	0.73	-0.37%	-0.37%	1,375	1,000	0.73	0.73	0.66	0.78
72.	ZVZD-R-A	378.26	384.90	381.15	-0.48%	1.17%	15	5,717	378.26	384.90	371.83	384.90
73.	KTJV-R-A	1.86	1.86	1.86	-0.50%	-0.50%	84	156	1.86	1.86	1.86	2.00
74.	ERNT-R-A	177.92	177.90	178.37	-0.71%	0.16%	54	9,632	177.87	179.31	177.90	179.31
75.	DDJH-R-A	4.78	4.53	4.66	-1.01%	-0.57%	1,848	8,611	4.53	4.78	4.53	4.77
76.	SNHO-R-A	28.40	27.87	27.86	-1.86%	-1.81%	536	14,935	27.68	28.40	27.87	28.27
77.	MAIS-R-A	21.24	20.58	21.00	-3.07%	-0.69%	245	5,146	20.58	21.63	20.58	21.63
78.	BD62-R-A	2.93	2.79	2.80	-4.11%	-2.99%	235	657	2.79	2.93	2.79	2.92
79.	PCTS-R-A	6.08	5.71	5.82	-4.42%	-0.23%	256	1,489	5.71	6.08
80.	LULG-R-A	2.40	2.40	2.40	-4.64%	-4.08%	181	435	2.40	2.40
81.	TUHO-R-A	334.46	333.27	334.44	-5.25%	-4.13%	51	17,056	333.27	334.46	333.27	338.44
82.	HMAM-R-A	24.44	24.44	24.44	-12.32%	-4.06%	5	122	24.44	24.44	24.44	26.28
								1,919,377

*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: