View Daily Prices - MojeDionice

Filter Country: Croatia Date: 10/15/2014 Volume: 1,923,311 EUR Show: stocks

< Previous day: 10/14/2014 Next day: 10/16/2014 >

Optimism*:	10%

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

1.	RIVP-R-A	2.68	2.55	2.59	-5.37%	-3.07%	97,100	252,011	2.54	2.70	2.54	2.57
2.	ADRS-P-A	43.14	41.98	42.47	-4.43%	-3.25%	4,341	184,358	41.98	43.14	42.07	42.47
3.	HT-R-A	21.26	21.14	21.23	-1.06%	-0.28%	7,771	164,997	21.14	21.30	20.99	21.17
4.	ZABA-R-A	4.79	4.58	4.77	-4.41%	-0.28%	28,482	135,985	4.58	4.83	4.39	4.82
5.	ADPL-R-A	16.70	16.21	16.50	-2.97%	-0.66%	5,852	96,576	16.21	16.70	16.21	16.44
6.	TUHO-R-A	299.95	285.36	286.59	-4.87%	-4.57%	314	89,989	285.35	299.95	285.36	298.63
7.	ERNT-R-A	185.15	183.82	184.39	-0.68%	-0.42%	447	82,424	183.75	185.15	183.82	184.48
8.	ATGR-R-A	134.85	32.59	33.28	-3.89%	-1.68%	585	77,876	130.35	134.85	130.35	132.46
9.	KOEI-R-A	96.89	98.08	97.75	-0.94%	-0.04%	707	69,105	96.89	98.99	96.91	98.08
10.	PODR-R-A	41.97	41.01	41.38	-2.28%	-2.07%	1,427	59,055	40.75	42.01	40.37	41.01
11.	SNHO-R-A	33.92	32.53	33.00	-4.10%	-4.05%	1,259	41,550	32.05	33.92	32.53	33.58
12.	ATPL-R-A	43.87	42.47	43.31	-4.47%	-1.08%	894	38,721	42.47	43.87	42.14	43.27
13.	LKPC-R-A	74.34	75.65	73.36	-0.44%	-3.42%	526	38,586	72.47	75.91	73.00	73.66
14.	ZVZD-R-A	398.30	391.40	393.12	-3.31%	-1.94%	98	38,526	386.22	403.48	379.88	398.17
15.	LEDO-R-A	1,128.14	1,114.87	1,122.39	-1.75%	-0.96%	30	33,672	1,114.87	1,128.14	942.33	1,126.82
16.	AUHR-R-A	68.75	67.69	68.15	-1.74%	-1.07%	494	33,664	67.16	68.75	67.69	69.81
17.	DDJH-R-A	5.33	4.96	5.13	-6.85%	-5.50%	6,378	32,740	4.94	5.33	4.99	5.17
18.	PTKM-R-A	3.83	3.65	3.69	-0.32%	-1.45%	8,434	31,107	3.65	3.85	3.63	3.82
19.	CKML-R-A	537.53	5.42	5.43	-0.99%	-0.68%	54	28,758	530.89	537.53	511.65	557.30
20.	ARNT-R-A	43.41	44.06	43.22	-0.30%	-2.29%	633	27,356	42.47	44.45	42.47	44.06
21.	MDKA-R-A	1,499.77	1,486.50	1,493.96	-6.67%	-2.40%	16	23,903	1,486.50	1,499.77		1,566.13
22.	PLAG-R-A	507.13	126.75	125.37	-2.05%	-3.12%	45	22,566	498.37	507.13	498.37	507.00
23.	BLJE-R-A	5.29	5.14	5.23	-2.91%	-1.30%	4,235	22,153	5.14	5.31	5.14	5.29
24.	SLRS-R-A	93.06	88.92	91.18	-6.95%	-5.21%	234	21,337	87.69	93.06	88.92	92.91
25.	LKRI-R-A	10.24	9.95	10.08	-2.76%	-3.19%	2,115	21,319	9.95	10.35	9.95	10.56
26.	LPLH-R-A	31.99	30.53	30.06	-6.92%	-4.88%	694	20,858	28.03	31.99	30.53	31.39
27.	HMST-R-A	36.23	35.17	34.65	-2.22%	-5.28%	520	18,017	33.18	36.23	33.85	35.70
28.	KODT-P-A	142.15	138.16	143.08	-6.97%	-3.66%	123	17,599	138.16	144.67	138.17	145.86
29.	ADRS-R-A	46.45	49.11	46.71	-2.63%	-3.55%	358	16,723	45.92	49.11	45.79	49.11
30.	HIMR-R-A	58.46	59.72	58.68	1.12%	0.29%	267	15,667	57.74	59.72	59.73	59.99
31.	ATLN-R-A	10.52	10.38	10.34	-1.04%	-1.81%	1,211	12,521	10.23	10.52	10.38	10.88
32.	HUPZ-R-A	232.93	225.63	229.70	-2.86%	-1.59%	53	12,174	225.63	232.93	215.67	225.63
33.	JMNC-R-A	11,945.05	11,945.05	11,945.05	-2.33%	-2.22%	1	11,945	11,945.05	11,945.05	11,282.77	11,945.05
34.	THNK-R-A	56.41	58.36	56.67	-0.07%	-2.54%	210	11,901	55.48	58.64	55.61	58.39
35.	SAPN-R-A	32.12	31.51	31.84	-3.10%	-3.85%	318	10,124	31.51	32.12	30.93	32.12
36.	JNAF-R-A	479.26	496.38	480.65	-1.06%	-0.42%	21	10,094	464.53	496.91	464.53	496.38
37.	BDSS-R-A	46.45	46.45	46.45	0.00%	0.04%	199	9,244	46.45	46.45	42.61	52.43
38.	MAIS-R-A	17.13	16.86	17.01	-2.31%	-5.55%	500	8,505	16.86	17.13	16.86	17.92
39.	VDKT-R-A	36.38	37.03	36.46	-0.35%	-1.14%	175	6,381	36.23	37.15	36.23	37.03
40.	LRH-R-A	452.59	457.16	454.22	-1.59%	-2.40%	14	6,359	452.58	457.16	452.58	470.90
41.	VART-R-1	3.32	3.32	3.22	0.00%	-2.88%	1,903	6,135	3.19	3.32	3.21	3.32
42.	VIRO-R-A	46.45	50.43	46.94	0.00%	-6.93%	115	5,398	45.13	50.43	44.33	51.37
43.	KODT-R-A	152.76	159.25	152.56	-2.37%	-4.71%	35	5,340	147.50	159.25	147.50	159.25
44.	KRAS-R-A	46.46	46.46	46.46	0.00%	0.00%	110	5,110	46.46	46.46	46.46	47.63
45.	KSST-R-A	39.42	39.42	39.42	0.00%	-0.01%	86	3,390	39.42	39.42	37.83	41.81
46.	IPKK-R-A	14.34	14.33	14.35	-0.94%	-1.22%	225	3,228	14.33	14.47	14.07	14.33
47.	CROS-P-A	984.27	995.42	987.88	1.18%	0.41%	3	2,964	983.94	995.42	983.81	1,128.27
48.	KABA-R-A	1.33	1.33	1.33	0.00%	0.00%	2,193	2,911	1.33	1.33	1.14	1.33
49.	BD62-R-A	1.53	1.46	1.50	-10.57%	-7.98%	1,768	2,653	1.46	1.53	1.46	1.59
50.	INA-R-A	507.67	507.67	507.67	0.00%	0.00%	5	2,538	507.67	507.67	507.67	524.26
51.	PDBA-R-A	33.18	33.18	33.18	24.99%	24.99%	76	2,522	33.18	33.18	33.18	39.68
52.	IGH-R-A	20.65	20.45	20.64	-0.66%	-3.22%	121	2,497	20.45	20.65	20.45	20.97
53.	DLKV-R-A	2.21	2.19	2.20	-5.05%	-2.53%	732	1,611	2.19	2.21	2.19	2.29
54.	RIZO-R-A	8.89	9.03	9.02	1.49%	0.88%	172	1,552	8.89	9.03	8.76	9.24
55.	JDPL-R-A	13.94	14.33	14.03	1.89%	0.18%	109	1,529	13.94	14.33	13.94	14.53
56.	JDBA-R-A	120.78	119.45	120.72	-10.00%	-9.03%	12	1,449	119.45	132.72	119.45	132.72
57.	PRFC-R-A	2.80	2.79	2.79	-0.14%	-0.05%	473	1,320	2.79	2.80	2.75	2.85
58.	INGR-R-A	0.33	0.33	0.33	-1.57%	0.40%	3,922	1,284	0.32	0.33	0.32	0.33
59.	VPIK-R-A	11.28	11.02	11.10	-1.43%	-0.71%	107	1,188	11.02	11.28	11.02	11.28
60.	VERN-R-A	6.73	6.39	6.44	0.19%	-0.21%	183	1,178	6.39	6.73	6.39	6.64
61.	HTPK-R-A	7.92	8.66	8.09	14.15%	6.65%	132	1,068	7.92	8.66	7.70	8.66
62.	FMPS-R-A	1.60	1.60	1.60	-3.44%	-3.44%	666	1,067	1.60	1.60	1.60	1.81
63.	SNBA-R-A	5.89	5.89	5.89	-0.25%	-0.25%	175	1,031	5.89	5.89	5.73	5.89
64.	HBRL-R-A	1.47	1.47	1.47	0.45%	1.66%	693	1,016	1.47	1.47	1.47	1.58
65.	KOTR-P-A	172.54	172.54	172.54	0.00%	0.00%	5	863	172.54	172.54	166.17	172.54
66.	PIVK-R-A	36.50	36.50	36.50	0.00%	0.00%	22	803	36.50	36.50	36.50	39.55
67.	BRIN-R-A	3.32	3.32	3.32	2.00%	2.00%	240	796	3.32	3.32	2.66	3.32
68.	JDOS-R-A	383.57	383.57	383.57	2.48%	2.37%	2	767	383.57	383.57	373.08	383.57
69.	OPTE-R-A	1.00	1.00	1.00	8.00%	7.86%	619	621	1.00	1.00	0.87	1.02
70.	JDTC-R-A	9.29	13.27	9.45	-32.99%	-55.83%	52	491	9.29	13.27	13.27	19.77
71.	KTJV-R-A	1.91	1.91	1.91	-6.44%	-6.44%	251	479	1.91	1.91	1.91	2.31
72.	PSMR-R-A	31.85	31.85	31.85	0.00%	0.00%	15	478	31.85	31.85	31.85	33.18
73.	MGMA-R-A	0.27	0.27	0.27	0.00%	0.00%	1,410	384	0.27	0.27	0.27	0.27
74.	AGMM-R-A	29.47	29.47	29.47	0.00%	0.00%	10	295	29.47	29.47	29.47	47.49
75.	LVCV-R-A	11.68	11.68	11.68	1.14%	1.14%	25	292	11.68	11.68	11.55	13.11
76.	ZVCV-R-A	15.94	15.93	15.94	-2.44%	-4.46%	18	287	15.93	15.94	15.93	16.59
77.	SUNH-R-A	2.85	2.85	2.85	-4.40%	-5.45%	63	180	2.85	2.85	2.85	3.36
78.	HDEL-R-A	2.24	2.15	2.18	-4.09%	-2.66%	47	103	2.15	2.24	2.15	2.38
79.	ULPL-R-A	23.48	23.48	23.48	0.50%	0.50%	2	47	23.48	23.48	22.78	23.48
80.	CROBEX		242.10		-1.98%
								1,923,311

*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: