View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/15/2014 Volume: 1,638,303 EUR Show: stocks

< Previous day: 07/14/2014 Next day: 07/16/2014 >

Optimism*:	74%

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

1.	LEDO-R-A	1,194.51	1,194.51	1,194.51	0.00%	0.00%	30	35,835	1,194.51	1,194.51	1,189.20	1,194.51
2.	INA-R-A	517.62	526.11	521.97	-1.64%	-2.19%	5	2,610	517.62	526.11	524.26	536.20
3.	PLAG-R-A	407.59	101.86	101.88	-8.36%	-8.34%	5	2,038	407.46	407.59	407.46	444.49
4.	JDOS-R-A	419.40	422.72	419.88	5.53%	4.78%	7	2,939	419.40	422.72	402.56	422.72
5.	LRH-R-A	345.08	370.16	361.64	4.34%	1.94%	77	27,846	345.08	370.16	351.94	375.60
6.	ZVZD-R-A	359.94	371.49	362.11	2.15%	-0.43%	9	3,259	358.48	371.49	358.50	371.49
7.	JNAF-R-A	346.43	345.74	346.29	-1.66%	-1.30%	29	10,042	345.08	351.72	342.42	358.08
8.	HUPZ-R-A	216.34	215.01	215.58	-1.82%	-1.47%	14	3,018	215.01	216.34	215.01	222.58
9.	ERNT-R-A	187.14	190.73	189.74	1.92%	1.84%	1,163	220,673	187.14	192.32	190.73	192.32
10.	JDBA-R-A	124.92	124.92	124.92	0.13%	0.13%	540	67,457	124.92	124.92	124.92	143.07
11.	ATGR-R-A	120.11	29.86	29.96	0.00%	0.52%	555	66,506	119.45	120.65	119.45	120.38
12.	JDRA-R-A	93.17	93.17	93.17	0.06%	0.06%	15	1,398	93.17	93.17	93.17	96.89
13.	JDGT-R-A	91.45	91.45	91.45	0.00%	0.00%	72	6,584	91.45	91.45	90.15	92.90
14.	LKPC-R-A	69.83	72.98	72.52	0.89%	0.25%	15	1,088	69.83	72.98	69.84	72.98
15.	ELKP-R-A	39.82	39.82	39.82	-0.99%	-0.99%	220	8,760	39.82	39.82	39.82	67.03
16.	FRNK-R-A	66.36	66.36	66.36	0.00%	0.00%	15	995	66.36	66.36	66.36	67.03
17.	PBZ-R-A	59.99	59.99	59.99	0.00%	0.00%	8	480	59.99	59.99	59.99	61.05
18.	THNK-R-A	59.06	59.06	59.06	0.00%	0.91%	50	2,953	59.06	59.06	58.40	59.71
19.	VIRO-R-A	53.09	53.09	53.09	0.00%	0.00%	10	531	53.09	53.09	51.76	54.42
20.	HIMR-R-A	51.76	51.76	51.76	0.00%	0.00%	101	5,228	51.76	51.76	50.57	51.76
21.	ARNT-R-A	48.18	48.87	48.04	1.15%	-0.92%	376	18,061	47.92	48.87	47.93	48.87
22.	TNPL-R-A	42.52	42.52	42.52	-5.78%	-3.49%	11	468	42.52	42.52	42.52	45.76
23.	KRAS-R-A	44.85	45.13	44.65	3.50%	1.82%	93	4,153	44.46	45.13	44.46	45.13
24.	ATPL-R-A	43.00	42.21	42.37	-1.85%	-0.41%	194	8,219	42.21	43.00	42.21	42.47
25.	PODR-R-A	41.56	41.56	41.56	-0.20%	-0.25%	1	42	41.56	41.56	41.56	41.94
26.	ADRS-R-A	40.08	40.61	40.55	0.66%	0.64%	496	20,114	40.08	40.61	39.82	40.61
27.	ADRS-P-A	37.30	37.03	37.32	0.19%	0.32%	386	14,407	37.03	37.43	37.03	37.56
28.	HMST-R-A	35.84	35.84	35.84	-5.23%	-5.15%	106	3,799	35.84	35.84	35.17	37.16
29.	CHAG-R-A	27.87	27.87	27.87	-0.08%	-0.08%	22	613	27.87	27.87	27.87	34.38
30.	VDKT-R-A	31.72	31.71	31.72	-0.02%	0.03%	35	1,110	31.71	31.72	31.46	31.71
31.	HCVT-R-A	29.48	29.54	29.50	1.45%	-0.39%	49	1,445	29.48	29.54	29.54	30.13
32.	SNHO-R-A	28.79	29.86	29.23	4.19%	3.42%	948	27,708	28.79	30.37	29.23	29.86
33.	KORF-R-A	28.46	28.68	28.62	0.52%	0.89%	6,059	173,408	28.46	28.80	28.68	28.80
34.	SAPN-R-A	26.96	26.69	26.83	-3.30%	-2.01%	25	671	26.69	26.96	26.69	27.51
35.	VLHO-R-A	26.54	25.96	26.13	-0.22%	-0.49%	199	5,200	25.95	26.54	25.96	26.54
36.	ULPL-R-A	22.29	22.30	22.21	0.00%	-0.21%	104	2,310	21.90	22.30	21.70	22.30
37.	LPLH-R-A	19.64	19.91	19.77	-0.98%	-0.17%	811	16,029	19.40	19.91	19.64	20.17
38.	IPKK-R-A	19.11	19.78	19.26	2.76%	0.09%	1,156	22,267	18.58	19.78	18.86	19.78
39.	HT-R-A	19.51	19.69	19.56	1.17%	0.33%	24,781	484,788	19.51	19.71	19.54	19.69
40.	JDPL-R-A	17.78	17.92	18.13	-2.16%	-0.99%	421	7,634	17.78	18.31	17.92	18.38
41.	ADPL-R-A	16.86	17.24	17.07	3.02%	1.93%	6,020	102,770	16.86	17.24	17.11	17.24
42.	VPIK-R-A	11.28	11.82	11.01	4.67%	-7.24%	6,957	76,583	10.62	11.82	11.55	11.82
43.	LKRI-R-A	9.03	9.42	9.06	0.52%	-2.35%	134	1,214	9.03	9.42	9.04	9.42
44.	RIZO-R-A	7.49	7.83	7.66	4.72%	1.21%	452	3,463	7.49	7.83	7.56	7.83
45.	DDJH-R-A	6.44	6.90	6.74	9.47%	6.92%	15,987	107,789	6.44	6.99	6.78	6.90
46.	ATLN-R-A	6.37	6.25	6.33	-1.94%	-0.60%	600	3,799	6.25	6.37	6.25	6.75
47.	VERN-R-A	5.07	5.69	5.42	12.51%	6.94%	375	2,034	5.07	5.71	5.38	6.10
48.	PTKM-R-A	5.18	4.95	5.02	-6.70%	-4.67%	1,313	6,588	4.79	5.30	4.95	5.04
49.	BLJE-R-A	4.94	5.04	4.88	1.23%	-2.08%	4,706	22,969	4.80	5.04	4.94	5.04
50.	ZABA-R-A	4.19	4.25	4.22	1.30%	0.98%	1,768	7,457	4.13	4.25	4.05	4.25
51.	HDEL-R-A	3.50	3.72	3.50	0.22%	-5.93%	261	913	3.45	3.72	3.73	3.98
52.	BRIN-R-A	2.26	2.26	2.26	1.13%	1.13%	20	45	2.26	2.26	2.23	2.26
53.	VART-R-1	2.15	2.15	2.15	0.07%	0.12%	264	568	2.15	2.16	2.15	2.22
54.	DLKV-R-A	2.01	1.99	1.99	-1.57%	-4.47%	7,093	14,095	1.86	2.01	1.99	2.08
55.	BD62-R-A	1.87	1.86	1.87	-0.71%	-2.16%	1,000	1,867	1.86	1.87	1.86	1.96
56.	ZLAR-R-A	1.25	1.25	1.25	-1.05%	-1.05%	73	91	1.25	1.25	0.53	1.25
57.	HBRL-R-A	0.93	0.93	0.93	-12.39%	-7.89%	400	372	0.93	0.93	0.93	1.00
58.	OPTE-R-A	0.55	0.53	0.54	-31.75%	-13.87%	5,500	2,993	0.53	0.55	0.53	0.78
59.	MGMA-R-A	0.18	0.18	0.18	-3.55%	-3.55%	43	8	0.18	0.18	0.18	0.21
60.	CROBEX		240.01		0.31%
								1,638,303

*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: