View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/24/2015 Volume: 1,141,603 EUR Show: stocks

< Previous day: 02/23/2015 Next day: 02/25/2015 >

Optimism*:	58%

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

1.	TOZ-R-A	49.11	49.11	49.11	572.72%	572.72%	1,001	49,157	49.11	49.11
2.	BLKL-R-A	13.80	13.80	13.80	89.09%	89.09%	151	2,084	13.80	13.80	11.95	13.80
3.	OLVD-R-A	15.40	15.40	15.40	83.83%	83.83%	1	15	15.40	15.40	15.40	32.12
4.	PLJK-R-A	1.76	1.76	1.76	30.00%	30.00%	1	2	1.76	1.76	1.76	3.18
5.	KSST-R-A	34.22	34.22	34.22	16.65%	15.00%	5	171	34.22	34.22	27.87	35.44
6.	SM86-R-A	22.56	22.56	22.56	12.49%	12.49%	5	113	22.56	22.56	22.56	25.21
7.	SNBA-R-A	8.83	9.79	9.65	10.37%	11.33%	5,029	48,549	8.83	10.22	9.83	10.15
8.	OPTE-R-A	0.46	0.46	0.46	9.46%	8.12%	650	298	0.46	0.46	0.42	0.46
9.	TPNG-R-A	9.22	9.67	9.54	8.81%	9.52%	3,568	34,037	9.22	9.69
10.	TNPL-R-A	86.25	87.62	90.95	6.50%	14.69%	219	19,919	86.25	92.91	87.86	92.76
11.	MDKA-R-A	1,858.12	1,858.12	1,858.12	6.06%	6.06%	1	1,858	1,858.12	1,858.12	1,751.94	1,897.94
12.	JDGT-R-A	100.87	106.18	103.53	5.26%	2.81%	454	47,003	100.87	106.18	104.85	106.18
13.	KOES-R-A	55.74	55.74	55.74	5.00%	5.00%	3	167	55.74	55.74	54.42	55.74
14.	SLPF-R-A	6.78	6.78	6.78	3.97%	2.35%	100	678	6.78	6.78	6.78	7.86
15.	RIZO-R-A	13.01	13.54	13.63	3.59%	3.13%	1,358	18,504	13.01	14.02	13.54	13.99
16.	KODT-P-A	134.05	136.70	135.38	2.89%	1.80%	54	7,311	134.05	136.70	134.05	136.70
17.	LULG-R-A	2.38	2.38	2.38	2.63%	2.63%	668	1,592	2.38	2.38
18.	VERN-R-A	7.30	7.48	7.33	2.51%	0.38%	294	2,154	7.03	7.48	7.04	7.63
19.	KODT-R-A	143.07	144.21	142.69	2.35%	1.27%	61	8,704	140.04	144.21	140.69	144.00
20.	ARNT-R-A	44.20	44.06	43.49	2.15%	1.47%	103	4,479	42.87	44.20	42.77	44.06
21.	HMST-R-A	33.03	33.71	33.32	2.01%	0.93%	775	25,826	33.03	33.71	32.92	33.71
22.	HT-R-A	20.91	21.30	21.11	1.90%	0.34%	8,598	181,520	20.91	21.30	21.18	21.30
23.	LRH-R-A	557.44	565.40	559.31	1.43%	0.40%	17	9,508	557.44	565.40	538.85	568.85
24.	ADRS-R-A	51.63	51.76	51.74	1.28%	0.31%	581	30,060	51.63	51.76	51.36	51.76
25.	VART-R-1	2.62	2.75	2.64	0.93%	1.12%	3,187	8,419	2.62	2.75	2.63	2.75
26.	KRAS-R-A	51.45	51.76	51.75	0.78%	0.76%	72	3,726	51.45	51.76	51.46	53.09
27.	LEDO-R-A	1,015.33	1,021.97	1,018.26	0.65%	0.07%	34	34,621	1,015.33	1,021.97	1,015.46	1,028.60
28.	DDJH-R-A	4.78	4.80	4.70	0.56%	-0.59%	11,370	53,404	4.65	4.84	4.71	4.80
29.	KABA-R-A	1.31	1.31	1.31	0.41%	0.41%	181	237	1.31	1.31	1.19	1.31
30.	ADRS-P-A	48.44	48.44	48.44	0.27%	1.84%	3,096	149,960	47.83	48.75	48.06	48.44
31.	ERNT-R-A	178.51	176.52	178.79	0.23%	1.35%	55	9,834	176.52	179.18	176.52	179.04
32.	ZVZD-R-A	393.52	393.52	393.52	0.17%	0.00%	13	5,116	393.52	393.52	382.91	393.52
33.	INA-R-A	471.17	471.33	471.31	0.04%	0.03%	132	62,213	471.17	471.33	471.33	490.94
34.	ATLN-R-A	13.27	13.14	13.37	0.02%	1.79%	425	5,684	13.14	13.54	13.14	13.54
35.	HUPZ-R-A	238.90	238.90	238.90	0.00%	0.01%	4	956	238.90	238.90	238.90	242.62
36.	AUHR-R-A	70.21	70.34	70.32	0.00%	-0.03%	20	1,406	70.21	70.34	69.74	70.34
37.	INGR-R-A	0.44	0.46	0.45	0.00%	-1.45%	9,673	4,332	0.44	0.46	0.44	0.46
38.	JDOS-R-A	463.20	463.20	463.20	0.00%	0.00%	1	463	463.20	463.20	457.89	463.20
39.	THNK-R-A	48.91	48.84	48.86	0.00%	-0.08%	53	2,590	48.84	48.91	48.84	50.30
40.	PBZ-R-A	76.04	76.04	76.04	-0.01%	1.41%	2	152	76.04	76.04	73.93	76.04
41.	LVCV-R-A	13.27	13.27	13.27	-0.01%	-0.01%	10	133	13.27	13.27	10.49	13.27
42.	CROS-P-A	983.77	983.77	983.77	-0.01%	-0.01%	1	984	983.77	983.77	983.77	1,008.69
43.	PCTS-R-A	6.11	6.11	6.11	-0.02%	-0.02%	649	3,962	6.11	6.11
44.	ULPL-R-A	19.58	19.76	19.60	-0.06%	1.74%	90	1,764	19.58	19.76	19.11	19.77
45.	BRIN-R-A	3.12	3.11	3.11	-0.09%	-0.09%	1,090	3,393	3.11	3.12	2.26	3.11
46.	ADPL-R-A	10.72	10.68	10.70	-0.35%	-0.54%	1,249	13,363	10.63	10.72	10.68	10.68
47.	CROBEX		230.81		-0.39%
48.	KOEI-R-A	90.94	92.11	91.55	-0.43%	-0.57%	25	2,289	90.94	92.11	90.94	92.11
49.	DLKV-R-A	2.11	2.05	2.06	-0.51%	-0.32%	2,802	5,767	2.05	2.11	2.05	2.08
50.	ZABA-R-A	4.64	4.62	4.63	-0.57%	-0.43%	2,895	13,390	4.62	4.65	4.59	4.62
51.	JDPL-R-A	12.24	12.97	12.27	-0.68%	-2.64%	126	1,546	12.23	12.97	12.23	12.87
52.	MAIS-R-A	21.23	21.24	21.23	-0.68%	1.85%	12	255	21.23	21.24	20.77	21.24
53.	PODR-R-A	38.23	38.38	38.69	-0.96%	-1.79%	898	34,746	38.22	38.76	38.38	39.15
54.	VDKT-R-A	34.91	34.51	34.60	-1.15%	-1.59%	252	8,718	34.00	34.91	34.01	35.08
55.	IPKK-R-A	11.15	11.15	11.15	-1.18%	-1.18%	17	190	11.15	11.15	10.88	11.28
56.	BPBA-R-A	0.81	0.81	0.81	-1.29%	0.00%	476	383	0.73	0.82	0.73	0.81
57.	SNHO-R-A	29.07	29.07	29.09	-1.35%	-1.04%	547	15,915	29.07	29.46	28.96	29.07
58.	IGH-R-A	17.81	17.80	17.81	-1.39%	-0.70%	20	356	17.80	17.81	17.80	18.45
59.	JNAF-R-A	460.55	477.01	465.33	-1.53%	-2.24%	8	3,723	460.55	477.01	460.55	477.14
60.	ATGR-R-A	124.10	30.36	30.66	-1.61%	-0.57%	273	33,476	121.44	124.10	121.44	122.77
61.	HBRL-R-A	1.43	1.53	1.49	-1.70%	-4.36%	2,606	3,869	1.40	1.54	1.41	1.53
62.	TUHO-R-A	364.06	358.35	358.98	-1.82%	-1.65%	46	16,513	358.35	364.06	358.35	369.63
63.	PRFC-R-A	2.47	2.47	2.47	-1.95%	-1.95%	165	408	2.47	2.47	2.47	2.58
64.	RIVP-R-A	2.57	2.52	2.52	-2.27%	-1.40%	12,931	32,576	2.51	2.57	2.52	2.54
65.	IMZV-R-A	10.62	10.48	10.53	-2.29%	6.04%	83	874	10.48	10.62	9.56	10.62
66.	MGMA-R-A	0.28	0.28	0.28	-2.32%	-1.87%	1,280	355	0.28	0.28	0.25	0.28
67.	PLAG-R-A	557.44	136.04	136.59	-2.38%	-0.42%	6	3,278	544.16	557.44	537.53	557.44
68.	SUNH-R-A	2.72	2.66	2.70	-2.76%	-1.26%	440	1,189	2.66	2.72	2.66	2.89
69.	LKPC-R-A	94.06	93.41	94.14	-2.92%	-0.19%	21	1,977	93.41	95.56	93.41	95.56
70.	ATPL-R-A	37.50	36.52	37.39	-3.83%	-2.62%	222	8,300	36.52	37.55	36.52	38.42
71.	LKRI-R-A	9.53	9.29	9.38	-4.52%	-2.12%	884	8,294	9.29	9.68	9.42	9.57
72.	VIRO-R-A	43.80	41.14	41.64	-4.62%	-4.22%	192	7,995	39.96	43.80	41.14	43.67
73.	BLJE-R-A	3.92	3.78	3.82	-5.06%	-5.20%	15,298	58,475	3.78	3.92	3.78	3.85
74.	HIMR-R-A	57.08	56.41	56.46	-5.56%	-6.33%	68	3,839	56.16	57.08	56.28	61.04
75.	PTKM-R-A	2.77	2.61	2.67	-5.98%	-2.38%	660	1,763	2.61	2.77	2.59	2.70
76.	VPIK-R-A	10.70	10.43	10.53	-6.28%	-3.25%	338	3,558	10.43	10.70	10.43	10.88
77.	LCDS-R-A	1.73	1.73	1.73	-7.04%	-7.04%	1,000	1,735	1.73	1.73	1.73	2.06
78.	SLDM-R-A	3.45	3.45	3.45	-7.14%	-7.14%	241	832	3.45	3.45	3.45	3.72
79.	ZTNJ-R-A	28.14	28.14	28.14	-7.83%	-7.83%	9	253	28.14	28.14	27.87	30.53
80.	HTPK-R-A	7.30	7.17	7.18	-9.24%	-9.09%	560	4,020	7.11	7.30	6.99	7.90
81.	JDTC-R-A	6.67	6.67	6.67	-10.25%	-9.72%	49	327	6.67	6.67	6.37	7.03
								1,141,603

*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: