View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/30/2014 Volume: 1,843,603 EUR Show: stocks

< Previous day: 07/29/2014 Next day: 07/31/2014 >

Optimism*:	45%

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

1.	HMDN-R-A	9.95	9.95	9.95	46.29%	46.29%	14	139	9.95	9.95	7.96	9.95
2.	AMDN-R-A	13.27	13.27	13.27	42.84%	42.84%	10	133	13.27	13.27	9.29	13.27
3.	KABA-R-A	1.33	1.33	1.33	24.87%	24.87%	55	73	1.33	1.33	1.08	1.33
4.	MGMA-R-A	0.21	0.23	0.22	21.11%	18.18%	17,290	3,885	0.21	0.23	0.23	0.24
5.	ATLN-R-A	6.29	7.43	7.00	18.36%	11.51%	5,392	37,725	6.29	7.43	7.30	7.59
6.	VART-R-1	2.33	2.59	2.58	14.71%	14.77%	11,497	29,644	2.33	2.73	2.59	2.65
7.	AUHR-R-A	53.35	59.72	55.45	12.21%	4.18%	308	17,079	53.09	59.72	57.73	63.69
8.	OPTE-R-A	0.80	0.87	0.86	11.68%	9.87%	2,939	2,521	0.80	0.91	0.80	0.87
9.	BPBA-R-A	0.96	1.04	0.97	11.42%	4.44%	1,150	1,111	0.96	1.04	0.93	1.04
10.	ZVCV-R-A	21.24	21.24	21.24	11.11%	11.11%	905	19,218	21.24	21.24	21.24	21.77
11.	HIMR-R-A	65.60	67.82	69.68	11.09%	14.34%	1,888	131,565	65.60	76.18	67.82	69.73
12.	HTPK-R-A	6.46	6.46	6.46	7.60%	7.60%	77	498	6.46	6.46	6.46	7.03
13.	RIZO-R-A	8.64	9.21	8.63	7.46%	-0.96%	1,012	8,738	8.58	9.21	8.62	9.22
14.	LPLH-R-A	24.82	26.48	25.99	6.68%	7.94%	2,541	66,039	24.82	27.21	25.75	26.48
15.	JMNC-R-A	9,754.99	10,086.93	9,939.45	5.55%	4.01%	9	89,455	9,754.99	10,086.93	9,689.96	10,485.10
16.	HBRL-R-A	0.93	0.93	0.93	4.49%	2.19%	3	3	0.93	0.93	0.90	0.96
17.	PRFC-R-A	3.21	3.31	3.24	4.00%	4.85%	3,376	10,946	3.19	3.31	3.08	3.31
18.	ACI-R-A	729.98	719.36	726.08	3.93%	4.89%	16	11,617	719.36	729.98	718.03	756.52
19.	HPB-R-A	112.81	112.81	112.81	3.53%	3.53%	67	7,559	112.81	112.81	106.18	145.86
20.	TSHC-R-A	1,194.51	1,194.51	1,194.51	3.45%	3.45%	2	2,389	1,194.51	1,194.51	995.42	1,194.51
21.	BDSS-R-A	39.82	39.82	39.82	3.45%	3.45%	21	836	39.82	39.82	38.49	41.81
22.	HMST-R-A	41.41	41.41	41.41	2.97%	-0.12%	137	5,673	41.41	41.41	41.41	43.66
23.	INGR-R-A	0.31	0.32	0.31	2.59%	0.88%	26,010	8,082	0.30	0.32	0.31	0.32
24.	ATGR-R-A	122.24	31.16	30.76	1.95%	0.92%	594	73,078	122.24	124.63	123.83	124.63
25.	HZLA-R-A	7.30	7.30	7.30	1.87%	1.87%	50	365	7.30	7.30
26.	MDKA-R-A	1,068.42	1,088.33	1,078.37	1.86%	0.93%	16	17,254	1,068.42	1,088.33	1,048.51	2,787.18
27.	IGH-R-A	15.94	15.94	15.94	1.79%	-1.71%	1	16	15.94	15.94	15.94	16.86
28.	LRH-R-A	418.08	411.44	413.65	1.64%	0.51%	3	1,241	411.44	418.08	378.93	417.41
29.	VERN-R-A	6.02	6.10	6.07	1.53%	1.04%	57	346	6.02	6.10	5.85	6.10
30.	CKML-R-A	437.99	4.54	4.49	1.51%	0.38%	4	1,759	437.99	444.62	432.69	464.53
31.	HUPZ-R-A	216.34	218.99	217.29	1.23%	0.41%	14	3,042	216.34	218.99	216.34	222.84
32.	ATPL-R-A	42.87	44.20	44.53	1.22%	2.08%	2,112	94,048	42.60	45.48	44.09	44.86
33.	KODT-R-A	131.40	131.40	131.40	1.02%	0.99%	3	394	131.40	131.40	131.13	132.72
34.	SM86-R-A	20.07	20.07	20.07	0.83%	0.83%	330	6,625	20.07	20.07	20.07	23.89
35.	PBZ-R-A	59.35	61.72	61.64	0.54%	0.63%	31	1,911	59.35	61.72	59.35	61.72
36.	INA-R-A	524.26	533.55	533.20	0.50%	0.44%	30	15,996	524.26	533.55	534.87	537.53
37.	PLAG-R-A	443.16	111.12	110.91	0.27%	1.11%	33	14,640	443.16	444.48	435.33	457.76
38.	ZABA-R-A	4.31	4.42	4.27	0.24%	-3.92%	2,444	10,429	4.25	4.42	4.29	4.42
39.	ZVZD-R-A	384.09	384.10	384.09	0.03%	0.14%	4	1,536	384.09	384.10	371.78	384.10
40.	MAIS-R-A	15.26	15.26	15.26	0.00%	0.00%	106	1,618	15.26	15.26	15.26	15.90
41.	TRFM-R-A	19.11	19.11	19.11	0.00%	0.00%	11	210	19.11	19.11	18.58	19.91
42.	ADRS-R-A	41.14	41.14	41.14	0.00%	0.00%	300	12,343	41.14	41.14	40.61	41.94
43.	JDTC-R-A	3.05	3.05	3.05	0.00%	0.00%	177	540	3.05	3.05	2.93	3.05
44.	JDBA-R-A	126.09	126.09	126.09	0.00%	0.00%	250	31,522	126.09	126.09	120.78	145.06
45.	KOKA-R-A	33.18	33.18	33.18	0.00%	0.00%	168	5,574	33.18	33.18	33.18	35.15
46.	BD62-R-A	1.89	1.88	1.89	-0.14%	-1.32%	330	623	1.88	1.90	1.88	2.02
47.	TUHO-R-A	252.84	252.84	252.84	-0.26%	-0.26%	10	2,528	252.84	252.84	252.84	265.45
48.	JNAF-R-A	398.17	404.80	403.56	-0.33%	0.50%	85	34,302	398.17	404.80	391.53	405.87
49.	ERNT-R-A	184.48	185.81	185.91	-0.36%	0.00%	180	33,464	184.48	187.67	184.48	187.67
50.	RIVP-R-A	2.23	2.24	2.23	-0.47%	-1.00%	4,062	9,059	2.23	2.26	2.22	2.26
51.	LKRI-R-A	10.09	10.09	10.09	-0.59%	3.85%	50	504	10.09	10.09	9.76	10.09
52.	KOEI-R-A	90.33	89.74	90.23	-0.72%	-0.33%	72	6,496	89.74	90.33	89.74	90.25
53.	CROBEX		239.78		-0.85%
54.	LEDO-R-A	1,190.52	1,186.54	1,188.69	-0.89%	-0.71%	13	15,453	1,186.54	1,190.52	1,186.54	1,196.50
55.	BLJE-R-A	5.04	4.99	5.03	-1.03%	-0.73%	3,520	17,696	4.99	5.11	4.99	5.07
56.	ADRS-P-A	37.51	37.69	37.68	-1.03%	-0.63%	140	5,275	37.50	37.69	37.56	37.69
57.	JDPL-R-A	17.07	17.07	17.07	-1.08%	-1.27%	117	1,997	17.07	17.07	17.07	18.05
58.	SLRS-R-A	94.23	93.04	93.76	-1.27%	-0.68%	5	469	93.04	94.23	91.58	97.48
59.	CROS-R-A	968.88	968.88	968.88	-1.48%	-1.48%	1	969	968.88	968.88	968.88	986.13
60.	ARNT-R-A	48.31	47.78	47.04	-1.64%	-1.57%	1,033	48,590	46.45	48.31	46.45	47.78
61.	ADPL-R-A	16.39	16.32	16.33	-1.66%	-1.39%	14,308	233,593	16.21	16.39	16.32	16.39
62.	KRAS-R-A	48.31	48.31	48.31	-1.89%	-2.19%	88	4,251	48.31	48.31	48.18	49.72
63.	KORF-R-A	28.67	28.11	28.14	-1.97%	-2.57%	7,106	199,961	27.67	29.13	27.75	28.11
64.	HT-R-A	20.04	19.74	19.87	-2.14%	-0.99%	11,689	232,269	19.74	20.04	19.74	19.78
65.	PODR-R-A	40.08	39.15	39.98	-2.33%	-0.81%	745	29,787	39.15	40.55	39.15	39.95
66.	VLHO-R-A	26.41	25.83	26.31	-2.70%	-1.34%	284	7,472	25.83	26.41	25.83	26.48
67.	ULPL-R-A	23.56	23.09	23.18	-2.79%	-0.48%	16	371	23.09	23.56	22.84	23.09
68.	DLKV-R-A	2.25	2.24	2.25	-2.82%	-0.47%	995	2,234	2.24	2.25	2.24	2.30
69.	SAPN-R-A	27.54	27.08	27.47	-2.86%	-1.44%	251	6,895	27.08	27.54	27.08	27.87
70.	SNHO-R-A	32.27	32.19	32.33	-2.98%	-1.83%	117	3,783	32.19	32.39	32.25	33.04
71.	SPVA-R-A	3.21	3.21	3.21	-3.01%	-3.01%	149	478	3.21	3.21	3.21	11.81
72.	BCIN-R-A	51.78	51.38	51.61	-3.22%	-2.18%	139	7,173	51.38	51.78	51.38	54.42
73.	LKPC-R-A	71.67	72.33	72.19	-3.37%	-2.96%	70	5,053	71.67	73.00	71.68	72.33
74.	VPIK-R-A	11.05	11.28	11.15	-3.41%	-0.73%	1,530	17,058	11.02	11.28	11.09	11.64
75.	VDKT-R-A	30.26	29.21	29.74	-3.49%	-2.25%	261	7,763	29.21	31.24	29.21	31.32
76.	IPKK-R-A	16.32	15.93	16.25	-3.95%	-1.73%	228	3,704	15.93	16.34	15.93	17.78
77.	CHAG-R-A	26.54	26.54	26.54	-4.77%	-4.77%	34	903	26.54	26.54	25.22	29.20
78.	HDEL-R-A	3.32	3.45	3.24	-5.42%	-6.73%	877	2,841	3.06	3.45	3.06	3.45
79.	THNK-R-A	59.08	58.79	57.38	-5.44%	-7.35%	238	13,657	56.14	59.08	55.74	58.40
80.	PTKM-R-A	5.25	4.98	5.02	-5.83%	-5.10%	11,665	58,515	4.76	5.25	4.90	4.98
81.	DDJH-R-A	6.17	5.97	5.99	-6.25%	-4.39%	13,014	77,903	5.84	6.24	5.88	6.04
82.	KSST-R-A	40.35	40.22	40.23	-6.77%	-6.74%	20	805	40.22	40.35	38.64	43.13
83.	MIV-R-A	293.46	293.46	293.46	-11.73%	-11.73%	1	293	293.46	293.46	293.16	397.90
								1,843,603

*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: