View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/23/2015 Volume: 1,333,387 EUR Show: stocks

< Previous day: 02/20/2015 Next day: 02/24/2015 >

Optimism*:	43%

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

1.	FRNK-R-A	66.36	66.36	66.36	13.38%	13.38%	511	33,911	66.36	66.36	59.06	67.03
2.	KABA-R-A	1.31	1.31	1.31	9.33%	9.33%	5,000	6,530	1.31	1.31	1.19	1.31
3.	TNPL-R-A	78.31	82.27	79.31	9.16%	5.58%	104	8,248	78.31	82.27	82.29	84.94
4.	KTJV-R-A	2.06	2.06	2.06	9.08%	9.08%	63	130	2.06	2.06	1.90	2.06
5.	BCIN-R-A	69.02	74.99	73.60	8.65%	6.64%	106	7,801	69.02	74.99	69.02	74.99
6.	LKRI-R-A	9.23	9.73	9.59	6.71%	2.57%	2,046	19,612	9.23	9.76	9.53	9.73
7.	VLEN-R-B	0.66	0.66	0.66	6.38%	6.38%	1,000	664	0.66	0.66	0.62	0.77
8.	HMST-R-A	32.92	33.05	33.02	4.62%	2.51%	862	28,460	32.92	33.05	31.99	33.05
9.	CHAG-R-A	31.85	31.85	31.85	4.33%	4.33%	5	159	31.85	31.85	30.53	31.85
10.	PIKR-R-A	15.91	15.91	15.91	4.26%	4.26%	9	143	15.91	15.91	14.33	15.92
11.	ZTNJ-R-A	30.53	30.53	30.53	4.07%	4.07%	10	305	30.53	30.53	27.87	30.53
12.	VPIK-R-A	10.49	11.12	10.88	3.48%	1.57%	116	1,262	10.49	11.12	10.62	11.12
13.	TPNG-R-A	8.65	8.89	8.71	3.00%	0.94%	805	7,012	8.65	8.89
14.	IPKK-R-A	11.28	11.28	11.28	2.91%	2.91%	12	135	11.28	11.28	11.15	11.28
15.	ULPL-R-A	19.18	19.77	19.26	2.75%	1.51%	578	11,134	18.78	19.77	18.98	19.77
16.	JDGT-R-A	99.54	100.87	100.70	2.42%	2.25%	292	29,405	99.54	103.52	100.21	100.87
17.	ADRS-P-A	47.25	48.31	47.56	2.36%	0.26%	2,115	100,597	47.25	48.31	47.45	48.31
18.	CKML-R-A	518.95	5.30	5.30	2.22%	2.22%	33	17,125	518.95	518.95	505.81	530.89
19.	PRFC-R-A	2.52	2.52	2.52	2.15%	2.15%	53	134	2.52	2.52	2.47	2.59
20.	PLAG-R-A	534.87	139.36	137.17	1.94%	2.06%	58	31,824	534.87	557.44	536.20	557.44
21.	SLDM-R-A	3.72	3.72	3.72	1.82%	1.82%	36	134	3.72	3.72	3.45	3.72
22.	RIZO-R-A	12.09	13.07	13.21	1.53%	-2.19%	2,641	34,890	12.09	14.07	13.01	13.71
23.	INGR-R-A	0.46	0.46	0.45	1.47%	0.29%	2,833	1,287	0.44	0.46	0.44	0.46
24.	PTKM-R-A	2.74	2.77	2.74	1.06%	3.05%	6,600	18,054	2.59	2.90	2.59	2.77
25.	KTKA-R-A	73.00	73.00	73.00	0.55%	0.55%	11	803	73.00	73.00	57.07	79.24
26.	HUPZ-R-A	237.86	238.90	238.88	0.54%	0.26%	102	24,366	237.86	238.90	237.86	241.42
27.	ZVZD-R-A	394.19	392.86	393.52	0.27%	2.38%	20	7,870	392.86	394.19	377.74	395.05
28.	LRH-R-A	556.51	557.44	557.05	0.17%	0.10%	15	8,356	556.51	557.44	538.99	557.44
29.	RIVP-R-A	2.59	2.57	2.55	0.16%	0.52%	19,532	49,906	2.52	2.59	2.52	2.57
30.	ZABA-R-A	4.65	4.65	4.65	0.03%	0.20%	453	2,104	4.65	4.65	4.62	4.64
31.	PCTS-R-A	6.11	6.11	6.11	0.02%	0.02%	228	1,392	6.11	6.11
32.	KODT-P-A	134.05	132.86	132.98	0.01%	0.04%	11	1,463	132.86	134.05	132.86	135.10
33.	SNHO-R-A	29.07	29.46	29.40	0.00%	1.02%	2,199	64,650	29.05	29.46	29.07	29.46
34.	SAPN-R-A	33.85	35.30	34.08	0.00%	0.12%	62	2,113	33.84	35.30	33.99	35.30
35.	HIMR-R-A	60.39	59.73	60.27	0.00%	0.93%	23	1,386	59.73	61.05	57.73	59.73
36.	ACI-R-A	716.98	716.98	716.98	0.00%	0.00%	4	2,868	716.98	716.98	716.97	736.61
37.	QUNE-R-A	1.46	1.46	1.46	0.00%	0.00%	4,919	7,181	1.46	1.46	1.46	1.99
38.	AUHR-R-A	70.34	70.34	70.34	0.00%	0.00%	187	13,154	70.34	70.34	69.75	71.01
39.	IGH-R-A	18.05	18.05	17.94	0.00%	-3.16%	100	1,794	17.80	18.05	17.80	18.44
40.	PBZ-R-A	76.04	76.04	74.98	0.00%	-0.87%	8	600	73.93	76.04	73.93	76.04
41.	HDEL-R-A	2.92	2.92	2.92	0.00%	-4.22%	20	58	2.92	2.92	2.79	2.92
42.	PLJK-R-A	1.35	1.35	1.35	0.00%	0.00%	8	11	1.35	1.35	0.13	1.35
43.	KOTR-P-A	179.18	179.18	179.18	0.00%	0.00%	3	538	179.18	179.18	179.18	183.16
44.	HRDH-R-A	11.15	11.15	11.15	0.00%	0.00%	5	56	11.15	11.15		11.15
45.	KOSN-R-A	185.81	185.81	185.81	0.00%	0.00%	5	929	185.81	185.81	166.04	187.67
46.	ATGR-R-A	123.43	30.86	30.83	0.00%	-0.05%	338	41,682	122.38	123.43	122.70	123.43
47.	SNBA-R-A	8.76	8.87	8.67	-0.03%	-5.30%	1,363	11,821	8.36	8.87	8.63	8.86
48.	BRIN-R-A	3.12	3.12	3.12	-0.09%	-0.09%	90	280	3.12	3.12	2.26	3.12
49.	HBRL-R-A	1.55	1.56	1.55	-0.09%	-0.08%	1,111	1,725	1.55	1.56	1.36	1.56
50.	BD62-R-A	1.73	1.73	1.73	-0.23%	0.00%	205	355	1.73	1.73	1.73	1.91
51.	ERNT-R-A	176.65	176.12	176.41	-0.23%	-0.46%	133	23,462	176.01	176.65	176.12	177.58
52.	CROBEX		231.71		-0.52%
53.	THNK-R-A	49.11	48.84	48.90	-0.54%	-1.03%	86	4,205	48.84	49.11	48.84	50.41
54.	JMNC-R-A	11,878.69	11,878.69	11,878.69	-0.56%	-0.56%	15	178,180	11,878.69	11,878.69	11,362.00	11,945.05
55.	LKPC-R-A	96.90	96.22	94.32	-0.69%	-4.17%	331	31,219	93.97	96.90	94.04	96.22
56.	VART-R-1	2.59	2.72	2.61	-0.78%	-9.52%	7,431	19,412	2.46	2.79	2.66	2.72
57.	KODT-R-A	140.90	140.90	140.90	-0.78%	0.00%	6	845	140.90	140.90	140.90	142.01
58.	INA-R-A	471.17	471.17	471.17	-0.98%	-0.12%	5	2,356	471.17	471.17	471.17	490.94
59.	ATLN-R-A	13.14	13.14	13.14	-1.00%	-1.00%	13	171	13.14	13.14	13.14	13.47
60.	HT-R-A	21.12	20.91	21.04	-1.04%	-0.62%	5,001	105,225	20.91	21.12	20.91	21.02
61.	ATPL-R-A	38.48	37.97	38.39	-1.18%	1.87%	200	7,678	37.97	38.49	37.97	38.76
62.	ILRA-R-A	107.51	13.44	13.44	-1.22%	-1.22%	53	5,698	107.51	107.51	107.51	109.36
63.	VDKT-R-A	35.34	34.91	35.15	-1.23%	-0.60%	60	2,109	34.91	35.34	34.91	36.07
64.	ADRS-R-A	51.57	51.11	51.58	-1.26%	-0.35%	1,283	66,176	51.11	51.76	51.11	51.76
65.	PODR-R-A	39.42	38.76	39.40	-1.68%	0.62%	65	2,561	38.76	39.42	38.76	39.15
66.	LEDO-R-A	1,033.91	1,015.33	1,017.50	-1.80%	-1.96%	82	83,435	1,009.49	1,033.91	1,009.36	1,021.97
67.	OPTE-R-A	0.43	0.42	0.42	-1.87%	-1.85%	14,930	6,343	0.42	0.43	0.42	0.43
68.	ADPL-R-A	10.95	10.72	10.76	-2.09%	-1.82%	1,254	13,489	10.72	10.95	10.72	10.72
69.	DLKV-R-A	2.08	2.06	2.07	-2.33%	-0.57%	2,714	5,604	2.06	2.08	2.06	2.11
70.	JNAF-R-A	463.34	484.44	476.00	-2.64%	0.40%	5	2,380	463.34	484.44	463.34	484.44
71.	LULG-R-A	2.32	2.32	2.32	-2.73%	-2.73%	511	1,187	2.32	2.32
72.	BLJE-R-A	4.09	3.98	4.03	-2.94%	-0.75%	3,778	15,235	3.98	4.15	3.98	4.08
73.	KRAS-R-A	51.36	51.36	51.36	-3.25%	-2.95%	20	1,027	51.36	51.36	51.36	53.09
74.	SLPF-R-A	6.77	6.52	6.62	-3.38%	-5.90%	80	530	6.52	6.77	6.52	7.57
75.	ARNT-R-A	43.00	43.13	42.86	-4.12%	-0.71%	256	10,972	42.61	43.13	42.67	44.46
76.	DDJH-R-A	4.95	4.78	4.72	-5.26%	-8.63%	27,817	131,429	4.58	4.95	4.67	4.82
77.	JDTC-R-A	7.30	7.43	7.39	-6.68%	-3.25%	6	44	7.30	7.43	6.28	7.43
78.	VIRO-R-A	44.46	43.13	43.47	-6.87%	-6.14%	60	2,608	43.13	44.46	43.13	46.18
79.	KSST-R-A	30.27	29.33	29.75	-7.92%	-10.83%	66	1,964	29.27	30.27	29.33	35.56
80.	AMDN-R-A	9.42	9.42	9.42	-11.31%	-11.31%	121	1,140	9.42	9.42	9.42	10.62
81.	ULJN-R-A	4.11	4.11	4.11	-20.51%	-20.51%	69	284	4.11	4.11	3.85	5.84
								1,333,387

*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: