View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/29/2014 Volume: 934,392 EUR Show: stocks

< Previous day: 07/28/2014 Next day: 07/30/2014 >

Optimism*:	56%

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

1.	CROS-R-A	983.48	983.48	983.48	0.41%	0.41%	5	4,917	983.48	983.48	968.88	986.13
2.	INA-R-A	530.89	530.89	530.89	1.27%	1.09%	53	28,137	530.89	530.89	524.26	533.55
3.	PLAG-R-A	437.99	110.82	109.69	6.03%	2.85%	151	66,252	437.99	443.29	435.33	443.29
4.	CKML-R-A	437.99	4.47	4.47	0.00%	0.00%	10	4,380	437.99	437.99	432.69	444.62
5.	LRH-R-A	414.36	404.80	411.55	-4.98%	-3.40%	20	8,231	404.80	414.36	340.17	426.97
6.	BRBA-P-A	398.17	398.17	398.17	-14.29%	-14.29%	1	398	398.17	398.17	291.99	530.89
7.	JNAF-R-A	391.53	406.13	401.56	5.20%	5.24%	39	15,661	391.53	406.13	398.17	411.14
8.	JDOS-R-A	391.40	391.40	391.40	-0.12%	-0.12%	1	391	391.40	391.40	371.76	391.40
9.	ZVZD-R-A	383.17	383.97	383.54	0.10%	-0.01%	5	1,918	383.17	383.97	371.77	384.09
10.	MIV-R-A	332.47	332.47	332.47	0.20%	0.20%	1	332	332.47	332.47	331.81	397.90
11.	HUPZ-R-A	216.34	216.34	216.41	-0.31%	-0.02%	19	4,112	216.34	217.01	216.34	222.97
12.	ERNT-R-A	185.81	186.48	185.92	0.57%	1.57%	101	18,777	185.41	186.74	183.16	186.48
13.	JDBA-R-A	126.09	126.09	126.09	0.53%	0.53%	393	49,552	126.09	126.09	126.09	145.20
14.	ATGR-R-A	121.08	30.56	30.48	0.99%	0.89%	235	28,647	120.78	122.24	122.24	122.64
15.	SLRS-R-A	94.50	94.23	94.40	-1.39%	-1.22%	32	3,021	94.23	94.50	94.23	95.43
16.	KOEI-R-A	90.66	90.38	90.53	-1.59%	-1.44%	268	24,261	90.38	90.66	90.38	91.70
17.	THNK-R-A	59.76	62.18	61.94	0.10%	2.70%	22	1,363	59.76	62.18	59.06	62.11
18.	AUHR-R-A	53.23	53.23	53.23	-2.19%	-2.18%	4	213	53.23	53.23	53.23	54.95
19.	BCIN-R-A	52.43	53.09	52.76	-0.01%	-0.83%	2	106	52.43	53.09	51.78	53.09
20.	VIRO-R-A	51.89	51.76	51.77	-6.84%	-6.82%	117	6,057	51.76	51.89	51.76	57.07
21.	KRAS-R-A	49.70	49.24	49.39	2.49%	3.34%	207	10,224	49.24	49.70	47.52	49.77
22.	ARNT-R-A	48.59	48.58	47.79	-0.03%	-2.09%	304	14,528	46.98	48.59	47.12	48.58
23.	ATPL-R-A	43.66	43.67	43.62	-0.21%	0.12%	108	4,711	43.13	43.67	43.14	43.67
24.	LURA-R-A	42.47	42.47	42.47	0.00%	0.00%	53	2,251	42.47	42.47	38.62	47.65
25.	HMST-R-A	41.74	40.22	41.46	-5.31%	-3.29%	606	25,125	40.22	41.74	40.22	43.40
26.	ADRS-R-A	41.14	41.14	41.14	-2.82%	-2.82%	47	1,934	41.14	41.14	40.75	41.94
27.	PODR-R-A	40.02	40.09	40.31	-0.32%	-0.80%	562	22,652	40.02	40.59	40.09	40.58
28.	ADRS-P-A	37.82	38.09	37.92	0.69%	0.33%	350	13,272	37.82	38.09	37.45	38.09
29.	KOKA-R-A	33.18	33.18	33.18	0.00%	0.00%	20	664	33.18	33.18	33.18	35.15
30.	SNHO-R-A	33.18	33.18	32.94	-1.96%	-0.20%	158	5,204	32.26	33.18	32.26	33.18
31.	VDKT-R-A	30.54	30.26	30.43	-3.18%	-3.85%	171	5,203	30.26	30.54	30.20	32.43
32.	KORF-R-A	28.83	28.67	28.88	-2.24%	-1.32%	900	25,993	28.57	29.20	28.69	29.07
33.	SAPN-R-A	27.87	27.87	27.87	-2.13%	-2.13%	15	418	27.87	27.87	27.54	28.45
34.	VLHO-R-A	26.72	26.54	26.67	-0.75%	-1.01%	488	13,014	26.54	26.94	26.54	26.81
35.	ULPL-R-A	23.82	23.76	23.29	0.56%	-1.99%	189	4,403	23.23	23.84	23.10	23.76
36.	LPLH-R-A	23.62	24.82	24.08	8.09%	11.11%	5,456	131,362	23.62	25.21	24.22	24.82
37.	HT-R-A	19.91	20.17	20.07	1.00%	0.33%	3,899	78,250	19.91	20.17	20.13	20.29
38.	SM86-R-A	19.91	19.91	19.91	0.00%	0.00%	280	5,574	19.91	19.91	19.24	19.91
39.	ZVCV-R-A	19.11	19.11	19.11	87.16%	89.70%	1,481	28,305	19.11	19.11	19.11	19.14
40.	JDPL-R-A	17.39	17.25	17.29	-0.80%	-2.37%	87	1,504	17.25	17.39	17.07	17.91
41.	ADPL-R-A	16.86	16.60	16.56	-2.38%	-3.48%	3,544	58,672	16.34	16.86	16.36	16.60
42.	IPKK-R-A	16.67	16.59	16.53	-6.27%	-9.97%	361	5,969	16.32	16.67	15.93	17.85
43.	IGH-R-A	16.60	15.66	16.22	-5.68%	-2.33%	22	357	15.66	16.60	15.40	17.12
44.	MAIS-R-A	15.26	15.26	15.26	0.00%	0.00%	9	137	15.26	15.26	15.20	16.46
45.	VPIK-R-A	11.29	11.68	11.23	2.92%	-1.89%	505	5,672	11.15	11.68	11.04	11.68
46.	LVCV-R-A	10.77	10.77	10.77	-18.83%	-18.83%	10	108	10.77	10.77	10.76	13.14
47.	LKRI-R-A	9.76	10.15	9.71	4.07%	-3.98%	348	3,380	9.69	10.15	9.69	10.15
48.	RIZO-R-A	8.76	8.57	8.72	-2.89%	-1.47%	220	1,918	8.57	8.76	8.63	9.03
49.	DDJH-R-A	6.44	6.37	6.26	2.35%	-1.03%	14,624	91,559	5.97	6.44	6.17	6.37
50.	ATLN-R-A	6.27	6.27	6.27	0.40%	-1.07%	57	358	6.27	6.27	6.27	6.63
51.	VERN-R-A	6.01	6.01	6.01	0.98%	0.98%	40	240	6.01	6.01	5.73	6.02
52.	PTKM-R-A	5.29	5.29	5.29	-0.30%	-1.65%	181	957	5.29	5.29	5.29	5.49
53.	BLJE-R-A	5.02	5.04	5.06	0.00%	0.63%	2,245	11,371	5.02	5.17	5.04	5.04
54.	ZABA-R-A	4.42	4.41	4.44	0.00%	2.26%	4,698	20,862	4.41	4.45	4.26	4.45
55.	PRFC-R-A	2.93	3.19	3.09	8.94%	5.81%	2,906	8,988	2.93	3.19	3.02	3.19
56.	RIVP-R-A	2.26	2.25	2.25	-0.41%	-0.29%	1,200	2,703	2.25	2.26	2.25	2.26
57.	DLKV-R-A	2.26	2.31	2.26	2.35%	-0.93%	317	715	2.24	2.32	2.24	2.31
58.	VART-R-1	2.16	2.26	2.25	4.94%	4.19%	1,389	3,121	2.15	2.34	2.13	2.33
59.	BD62-R-A	2.04	1.89	1.91	-7.66%	-5.25%	1,013	1,939	1.89	2.04	1.89	2.02
60.	KTJV-R-A	1.99	1.99	1.99	-0.07%	-0.13%	332	661	1.99	1.99	1.86	2.22
61.	KABA-R-A	1.06	1.06	1.06	6.53%	6.53%	4,000	4,247	1.06	1.06	1.06	1.33
62.	HBRL-R-A	0.91	0.89	0.91	-4.29%	-2.14%	1,446	1,315	0.89	0.91	0.89	0.99
63.	INGR-R-A	0.33	0.31	0.31	-9.01%	-9.01%	155,612	47,828	0.29	0.33	0.31	0.32
64.	KTKS-R-A	0.16	0.16	0.16	-42.54%	-42.54%	2	0	0.16	0.16	0.15	0.50
65.	CROBEX		241.84		0.16%
								934,392

*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: