View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/31/2014 Volume: 1,739,337 EUR Show: stocks

< Previous day: 07/30/2014 Next day: 08/01/2014 >

Optimism*:	71%

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

1.	JMNC-R-A	10,219.52	9,954.21	10,086.87	-1.32%	1.48%	2	20,174	9,954.21	10,219.52	9,556.17	10,218.33
2.	LEDO-R-A	1,184.55	1,184.55	1,187.27	-0.17%	-0.12%	11	13,060	1,184.55	1,194.51	1,184.55	1,194.51
3.	TSHC-R-A	1,194.64	1,194.64	1,194.64	0.01%	0.01%	1	1,195	1,194.64	1,194.64	995.42	1,260.87
4.	ACI-R-A	723.34	723.34	723.34	0.55%	-0.38%	4	2,893	723.34	723.34	692.15	756.52
5.	INA-R-A	530.89	530.89	530.89	-0.50%	-0.43%	3	1,593	530.89	530.89	531.02	537.53
6.	LRH-R-A	411.44	463.32	431.83	12.61%	4.39%	75	32,387	411.44	463.32	437.99	463.32
7.	JNAF-R-A	406.13	411.44	409.25	1.64%	1.41%	25	10,231	406.13	411.44	398.30	411.44
8.	ZVZD-R-A	383.30	383.30	383.30	-0.21%	-0.20%	6	2,300	383.30	383.30	372.95	383.30
9.	TUHO-R-A	252.84	252.84	252.84	0.00%	0.00%	1	253	252.84	252.84	252.84	265.44
10.	HUPZ-R-A	216.34	219.66	219.58	0.30%	1.06%	511	112,208	216.34	219.66	216.34	222.97
11.	ERNT-R-A	187.55	187.14	187.82	0.71%	1.03%	78	14,650	186.48	189.53	186.48	188.43
12.	KODT-P-A	128.89	128.89	128.89	0.00%	-0.41%	8	1,031	128.89	128.89	128.89	132.12
13.	KODT-R-A	131.13	128.87	129.48	-1.92%	-1.46%	39	5,050	128.87	131.13	128.76	132.72
14.	KOSN-R-A	136.70	136.70	136.70	-6.36%	-6.36%	4	547	136.70	136.70	124.11	145.99
15.	ATGR-R-A	124.65	30.80	30.99	-1.15%	0.76%	34	4,215	123.19	124.65	123.19	124.49
16.	SLRS-R-A	97.42	95.83	97.81	3.00%	4.33%	62	6,064	95.83	98.21	95.83	98.21
17.	KOEI-R-A	89.74	90.25	89.89	0.57%	-0.38%	184	16,539	89.73	90.25	89.73	91.05
18.	HIMR-R-A	67.62	76.35	76.38	12.58%	9.60%	1,713	130,836	67.62	80.96	76.35	80.03
19.	LKPC-R-A	72.33	71.67	72.32	-0.92%	0.17%	240	17,356	71.67	72.33	71.67	72.33
20.	PBZ-R-A	59.35	59.35	59.35	-3.83%	-3.71%	2	119	59.35	59.35	59.35	61.72
21.	THNK-R-A	56.01	58.27	54.58	-0.90%	-4.89%	656	35,801	53.09	58.27	54.55	58.27
22.	BCIN-R-A	54.15	56.01	55.69	9.02%	7.91%	158	8,798	54.15	56.01	51.91	55.74
23.	VIRO-R-A	55.48	51.76	51.97	0.00%	0.38%	185	9,615	51.76	55.61	51.76	55.73
24.	KRAS-R-A	48.18	47.12	47.86	-2.47%	-0.94%	251	12,013	47.12	48.18	47.12	49.37
25.	ARNT-R-A	46.45	47.78	47.53	0.00%	1.04%	62	2,947	46.45	47.78	46.72	47.78
26.	HMST-R-A	43.79	46.45	44.24	12.16%	6.83%	1,024	45,301	42.47	46.45	44.48	46.45
27.	ATPL-R-A	44.79	44.33	45.33	0.30%	1.80%	614	27,833	44.27	45.79	44.33	45.28
28.	TNPL-R-A	41.68	41.41	41.53	0.05%	0.04%	20	831	41.41	41.68	41.41	45.13
29.	KSST-R-A	42.47	43.13	42.86	7.26%	6.55%	14	600	42.47	43.13	41.28	43.13
30.	PODR-R-A	39.95	39.95	39.95	2.04%	-0.08%	478	19,096	39.95	39.95	39.95	40.54
31.	ADRS-R-A	41.81	43.00	42.25	4.52%	2.68%	4,250	179,546	41.81	43.00	39.82	43.79
32.	ADRS-P-A	37.69	38.89	38.97	3.17%	3.41%	2,278	88,764	37.69	39.88	38.89	39.82
33.	SNHO-R-A	32.25	33.18	33.37	3.08%	3.20%	3,289	109,750	32.12	33.71	33.18	33.71
34.	KOKA-R-A	33.18	33.18	33.18	0.00%	0.00%	2	66	33.18	33.18	33.18	35.15
35.	VDKT-R-A	30.19	29.33	29.78	0.43%	0.12%	389	11,583	29.33	30.19	29.33	31.17
36.	KORF-R-A	27.75	28.03	28.24	-0.27%	0.37%	3,585	101,252	27.74	29.20	27.99	28.27
37.	SAPN-R-A	27.08	26.57	26.83	-1.86%	-2.34%	77	2,066	26.57	27.08	26.57	26.81
38.	VLHO-R-A	26.54	26.41	26.47	2.26%	0.61%	45	1,191	26.41	26.54	25.90	26.41
39.	LPLH-R-A	25.75	24.62	25.09	-7.01%	-3.48%	1,078	27,043	24.62	25.75	24.56	25.22
40.	TISK-R-A	24.78	25.22	25.19	1.06%	1.10%	1,200	30,232	24.78	25.22	23.13	25.22
41.	ULPL-R-A	23.22	23.56	23.11	2.01%	-0.29%	100	2,311	23.09	23.56	23.10	23.56
42.	HMAM-R-A	23.09	23.09	23.09	2.35%	2.35%	6	139	23.09	23.09	20.57	23.09
43.	HT-R-A	19.78	19.87	19.75	0.64%	-0.63%	10,634	209,977	19.67	19.88	19.71	19.87
44.	JDPL-R-A	17.25	18.29	18.12	7.13%	6.15%	927	16,796	17.25	18.32	17.86	18.29
45.	IGH-R-A	15.94	17.92	17.36	12.40%	8.92%	821	14,255	15.94	17.92	17.32	18.05
46.	ADPL-R-A	16.32	16.46	16.33	0.81%	0.02%	1,578	25,769	16.32	16.46	16.33	16.46
47.	MAIS-R-A	15.73	15.33	15.84	0.44%	3.75%	550	8,709	15.33	16.59	15.33	16.32
48.	VPIK-R-A	11.09	11.35	11.33	0.59%	1.67%	670	7,594	11.09	11.67	11.35	11.67
49.	ZVCV-R-A	21.24	21.24	21.24	0.00%	0.00%	560	11,892	21.24	21.24	10.75	21.24
50.	LKRI-R-A	9.73	10.15	10.13	0.67%	0.42%	672	6,806	9.73	10.15	10.15	10.34
51.	RIZO-R-A	8.60	8.60	8.60	-6.64%	-0.40%	10	86	8.60	8.60	8.60	9.22
52.	ATLN-R-A	7.60	7.30	7.45	-1.70%	6.53%	2,897	21,588	7.14	7.61	7.17	7.54
53.	DDJH-R-A	5.88	5.82	5.87	-2.56%	-1.93%	2,101	12,334	5.76	5.93	5.82	5.88
54.	BLJE-R-A	5.84	5.66	5.71	13.35%	13.60%	40,780	232,908	5.57	5.96	5.66	5.71
55.	VERN-R-A	5.97	6.11	6.07	0.13%	0.09%	30	182	5.97	6.11	5.66	6.11
56.	PTKM-R-A	4.94	4.80	4.87	-3.47%	-2.96%	2,444	11,895	4.80	4.98	4.81	5.02
57.	ZABA-R-A	4.31	4.31	4.31	-2.49%	1.09%	145	625	4.31	4.31	4.31	4.42
58.	FNVC-R-A	3.32	3.32	3.32	-2.00%	-2.00%	65	216	3.32	3.32	3.32	4.78
59.	HDEL-R-A	3.44	3.44	3.44	-0.39%	6.15%	10	34	3.44	3.44	3.07	3.45
60.	PRFC-R-A	3.19	3.12	3.15	-5.85%	-2.78%	100	315	3.12	3.19	3.06	3.18
61.	JDTC-R-A	3.05	3.05	3.05	0.00%	0.00%	50	153	3.05	3.05	2.93	3.05
62.	VART-R-1	2.72	2.63	2.67	1.54%	3.71%	7,198	19,250	2.63	2.75	2.63	2.65
63.	DLKV-R-A	2.31	2.39	2.45	6.57%	9.04%	3,823	9,361	2.31	2.51	2.34	2.51
64.	BRIN-R-A	2.23	2.23	2.23	-1.12%	-1.12%	20	45	2.23	2.23	2.23	2.38
65.	RIVP-R-A	2.22	2.22	2.22	-0.59%	-0.30%	500	1,112	2.22	2.22	2.22	2.26
66.	BD62-R-A	1.89	1.93	1.96	2.32%	3.58%	253	495	1.89	2.03	1.93	2.02
67.	SUNH-R-A	1.33	1.33	1.33	0.00%	0.00%	670	889	1.33	1.33	1.14	1.33
68.	QUNE-R-A	1.33	1.33	1.33	0.00%	0.00%	686	910	1.33	1.33	1.06	1.33
69.	BPBA-R-A	1.00	1.00	1.00	-3.84%	3.02%	100	100	1.00	1.00	0.92	1.03
70.	HBRL-R-A	0.91	0.93	0.91	0.00%	-2.43%	1,578	1,430	0.90	0.93	0.91	0.98
71.	OPTE-R-A	0.87	0.77	0.81	-11.69%	-6.04%	915	737	0.77	0.87	0.77	0.82
72.	INGR-R-A	0.31	0.32	0.30	0.00%	-2.16%	40,260	12,251	0.30	0.32	0.31	0.32
73.	MGMA-R-A	0.24	0.23	0.23	0.00%	1.78%	4,350	996	0.23	0.24	0.21	0.24
74.	PUNT-R-A	0.13	0.13	0.13	29.84%	29.84%	628	83	0.13	0.13	0.13	0.17
75.	CROBEX		240.93		0.48%
76.	FRNK-R-A	67.03	67.03	67.03	1.00%	1.00%	1	67	67.03	67.03		67.03
								1,739,337

*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: