View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/16/2015 Volume: 1,597,295 EUR Show: stocks

< Previous day: 02/13/2015 Next day: 02/17/2015 >

Optimism*:	44%

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

1.	CROBEX		232.43		-0.91%
2.	PLJK-R-A	1.35	1.35	1.35	0.00%	0.00%	5	7	1.35	1.35		1.35
3.	KTKA-R-A	66.36	66.36	66.36	0.00%	0.00%	1	66	66.36	66.36	57.07	72.60
4.	TNPL-R-A	68.75	68.75	68.75	-0.38%	-1.07%	2	138	68.75	68.75	68.75	75.12
5.	BPBA-R-A	0.73	0.73	0.73	-7.37%	-7.37%	280	206	0.73	0.73	0.68	0.79
6.	ZVCV-R-A	12.58	12.58	12.58	-4.59%	-4.51%	20	252	12.58	12.58	11.23	13.19
7.	PRFC-R-A	2.47	2.47	2.47	0.00%	0.00%	125	309	2.47	2.47	2.47	2.52
8.	LVCV-R-A	13.01	13.01	13.01	-0.92%	-0.92%	25	325	13.01	13.01	10.49	13.01
9.	IPKK-R-A	10.88	10.88	10.88	0.99%	-3.80%	30	327	10.88	10.88	10.88	11.68
10.	SNBA-R-A	5.18	5.10	5.15	0.29%	1.30%	67	345	5.10	5.18	5.10	5.63
11.	BRIN-R-A	3.29	3.29	3.29	-0.40%	-0.40%	110	362	3.29	3.29	2.26	3.29
12.	HTPK-R-A	7.57	7.18	7.48	-5.15%	-1.21%	50	374	7.18	7.57	7.18	8.23
13.	MIV-R-A	451.12	451.12	451.12	13.30%	13.30%	1	451	451.12	451.12	399.50	634.02
14.	LULG-R-A	2.65	2.65	2.65	6.21%	6.21%	204	542	2.65	2.65
15.	PCTS-R-A	5.71	5.71	5.71	0.02%	0.02%	100	571	5.71	5.71
16.	JDTC-R-A	6.24	7.25	6.18	8.10%	-7.91%	123	760	5.97	7.25	5.58	7.25
17.	KSST-R-A	29.20	31.72	30.75	12.21%	6.98%	26	800	29.20	31.72	27.21	31.68
18.	HMST-R-A	30.73	30.01	30.80	-2.33%	-0.15%	31	955	30.01	31.72	30.01	31.72
19.	QUNE-R-A	1.46	1.46	1.46	-15.24%	-15.24%	690	1,008	1.46	1.46	0.87	1.46
20.	FRNK-R-A	58.53	58.53	58.53	-1.78%	-1.78%	20	1,171	58.53	58.53		58.53
21.	HMAM-R-A	25.08	25.08	25.08	-0.53%	-0.53%	50	1,254	25.08	25.08	24.29	25.75
22.	CHAG-R-A	30.53	30.53	30.53	-0.01%	-0.01%	42	1,282	30.53	30.53	30.53	31.85
23.	IMZV-R-A	10.62	10.11	10.46	-9.35%	-5.29%	124	1,297	10.11	10.62	10.11	11.11
24.	BCIN-R-A	67.04	67.04	67.04	0.00%	0.00%	20	1,341	67.04	67.04	67.04	68.35
25.	ILRA-R-A	108.83	13.60	13.60	-0.36%	-0.36%	13	1,415	108.83	108.83	106.97	108.83
26.	VDKT-R-A	35.57	34.88	35.29	-1.93%	-1.19%	42	1,482	34.88	35.57	34.88	35.56
27.	LKRI-R-A	8.94	8.96	8.96	-3.09%	-0.90%	177	1,586	8.94	8.96	8.96	9.24
28.	PLAG-R-A	536.86	133.22	133.55	0.37%	0.62%	3	1,603	532.88	536.86	532.88	543.77
29.	SUNH-R-A	2.85	2.73	2.85	-4.42%	3.71%	586	1,672	2.73	2.90	2.73	2.90
30.	BRBA-P-A	464.53	464.53	464.53	-0.03%	-0.03%	4	1,858	464.53	464.53	371.76	464.53
31.	MAIS-R-A	21.38	21.39	21.39	0.01%	2.38%	95	2,032	21.38	21.39	20.84	21.39
32.	KOEI-R-A	93.57	92.11	92.68	-1.42%	-0.36%	25	2,317	92.11	94.10	92.11	93.44
33.	JDOS-R-A	464.40	464.40	464.40	4.45%	4.45%	5	2,322	464.40	464.40	451.52	464.40
34.	ATGR-R-A	120.79	30.19	30.20	-0.38%	-0.45%	22	2,657	120.78	120.79	120.78	122.04
35.	VERN-R-A	7.30	7.03	7.23	-3.81%	-1.09%	400	2,893	7.03	7.30	6.87	7.30
36.	LKPC-R-A	92.24	93.57	93.44	1.44%	1.50%	31	2,897	92.24	93.57	90.26	93.57
37.	VIRO-R-A	42.67	46.45	43.62	0.02%	-2.30%	80	3,489	42.67	46.45	42.67	46.92
38.	KODT-R-A	140.82	143.21	140.45	0.23%	-1.76%	25	3,511	138.30	143.21	135.52	143.21
39.	LPLH-R-A	26.40	26.01	26.01	2.35%	1.78%	138	3,589	25.28	26.40	25.51	26.81
40.	KRAS-R-A	51.23	51.23	51.23	-1.02%	-1.02%	73	3,740	51.23	51.23	51.23	52.42
41.	PIVK-R-A	35.84	35.84	35.84	0.00%	0.00%	122	4,372	35.84	35.84	35.84	36.90
42.	PTKM-R-A	2.31	2.37	2.34	2.76%	6.84%	1,868	4,379	2.31	2.37	2.23	2.49
43.	VART-R-1	2.68	2.89	2.74	7.72%	-1.20%	1,608	4,400	2.65	2.89	2.72	2.89
44.	ATLN-R-A	13.08	13.02	13.05	-0.49%	-0.54%	350	4,569	13.02	13.08	13.02	13.53
45.	INA-R-A	476.47	476.47	476.47	-0.97%	-0.97%	10	4,765	476.47	476.47	476.47	490.94
46.	IGH-R-A	19.11	18.64	19.06	1.01%	1.46%	262	4,993	18.64	19.51	18.33	19.11
47.	CKML-R-A	507.66	5.18	5.18	0.66%	0.66%	10	5,077	507.66	507.66	505.67	530.89
48.	ZVZD-R-A	371.62	381.84	377.96	2.75%	3.42%	15	5,669	371.62	381.84	374.28	381.84
49.	VPIK-R-A	10.62	10.55	10.53	-0.01%	-0.74%	549	5,784	10.35	10.62	10.42	10.62
50.	SLPF-R-A	6.12	6.11	6.11	-7.78%	-6.22%	960	5,863	6.11	6.12	6.11	6.62
51.	HIMR-R-A	56.42	56.41	55.41	-0.47%	-2.22%	107	5,929	54.82	56.42	54.83	58.85
52.	TUHO-R-A	370.30	370.30	370.30	1.45%	1.45%	19	7,036	370.30	370.30	358.43	370.30
53.	SLRS-R-A	94.77	95.56	95.54	0.84%	0.25%	75	7,165	94.77	95.56	94.77	95.56
54.	JDPL-R-A	12.48	11.70	11.92	-7.25%	-5.00%	604	7,201	11.17	12.48	11.69	12.30
55.	ULPL-R-A	19.29	19.84	19.31	-0.99%	-2.50%	476	9,193	19.24	19.84	19.11	19.84
56.	ZABA-R-A	4.65	4.58	4.62	-6.68%	0.20%	2,010	9,279	4.58	4.65	4.58	4.65
57.	HUPZ-R-A	238.90	238.90	238.90	0.00%	0.00%	50	11,945	238.90	238.90	237.60	242.22
58.	SNHO-R-A	29.33	28.70	28.87	0.04%	-1.26%	447	12,904	28.67	29.33	28.69	29.33
59.	ARNT-R-A	43.17	43.86	44.46	1.65%	-0.86%	306	13,605	43.17	44.87	43.86	44.06
60.	KODT-P-A	134.05	134.05	133.16	1.71%	-2.00%	149	19,841	132.06	134.05	132.72	134.05
61.	JDGT-R-A	99.54	99.54	99.54	0.36%	0.36%	204	20,307	99.54	99.54	99.54	99.54
62.	OPTE-R-A	0.41	0.43	0.42	1.88%	-9.48%	54,761	22,887	0.40	0.45	0.43	0.45
63.	ERNT-R-A	180.64	179.24	180.32	-0.74%	-0.85%	138	24,884	177.85	181.70	179.24	180.77
64.	ADPL-R-A	10.87	10.88	10.92	-0.12%	1.66%	2,485	27,144	10.76	11.02	10.77	10.88
65.	DDJH-R-A	4.72	4.57	4.65	-6.89%	-3.71%	6,309	29,354	4.57	4.90	4.57	4.65
66.	DLKV-R-A	2.23	2.11	2.17	-3.35%	0.06%	13,936	30,196	2.11	2.23	2.10	2.17
67.	BLJE-R-A	4.34	4.25	4.28	-5.88%	-5.34%	7,068	30,239	4.07	4.34	4.20	4.25
68.	AUHR-R-A	67.69	69.55	68.59	2.75%	2.65%	642	44,033	67.56	69.68	69.02	69.68
69.	RIZO-R-A	10.61	11.36	11.06	8.34%	3.57%	4,219	46,670	10.61	11.36	11.02	11.36
70.	LRH-R-A	553.32	537.53	533.55	-2.53%	-2.18%	102	54,422	530.89	554.78	530.89	554.65
71.	PODR-R-A	38.63	39.82	39.84	3.09%	3.56%	1,756	69,963	38.63	40.88	39.58	39.82
72.	ADRS-R-A	51.10	51.10	51.10	0.25%	0.38%	1,520	77,669	51.10	51.10	51.10	51.56
73.	RIVP-R-A	2.57	2.54	2.54	-0.83%	-1.14%	31,199	79,127	2.53	2.57	2.53	2.54
74.	INGR-R-A	0.53	0.50	0.52	0.26%	3.40%	167,592	87,710	0.50	0.56	0.50	0.50
75.	ATPL-R-A	34.76	38.49	36.97	-1.89%	-8.79%	2,622	96,929	34.76	39.14	37.98	38.49
76.	ADRS-P-A	47.91	47.54	47.53	-0.92%	-0.01%	2,256	107,230	47.51	47.91	47.65	47.91
77.	JMNC-R-A	11,679.54	11,945.05	11,886.52	1.69%	1.20%	10	118,865	11,679.54	11,945.05	11,029.27	12,608.53
78.	TPNG-R-A	8.64	8.63	8.63	0.00%	-0.05%	22,290	192,297	8.63	8.64
79.	HT-R-A	21.60	21.24	21.41	-2.03%	-1.29%	10,753	230,195	21.23	21.60	21.24	21.30
								1,597,295

*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: