View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/30/2015 Volume: 2,157,389 EUR Show: stocks

< Previous day: 07/29/2015 Next day: 07/31/2015 >

Optimism*:	66%

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

1.	LULG-R-A	2.54	2.52	2.54	-0.89%	0.00%	104	264	2.52	2.54
2.	CROBEX		238.96		0.12%
3.	TPNG-R-A	10.19	9.89	10.06	-2.99%	-1.32%	866	8,710	9.89	10.35
4.	PCTS-R-A	5.84	5.78	5.81	-1.07%	-0.50%	104	604	5.78	5.84
5.	GRNL-R-A	16.71	16.71	16.71	0.10%	0.10%	19,860	331,830	16.71	16.71
6.	OPTE-R-A	0.23	0.21	0.22	-5.86%	-5.73%	37,918	8,325	0.21	0.23	0.21	0.23
7.	INGR-R-A	0.39	0.38	0.39	-1.69%	-0.33%	6,307	2,440	0.38	0.39	0.38	0.40
8.	ELPR-R-A	0.93	0.93	0.93	-22.74%	-22.74%	69	64	0.93	0.93	0.93	1.03
9.	KABA-R-A	1.33	1.33	1.33	0.10%	0.10%	1,440	1,911	1.33	1.33	1.20	1.33
10.	QUNE-R-A	2.65	2.65	2.65	73.92%	73.92%	2,000	5,309	2.65	2.65	1.34	2.65
11.	FMPS-R-A	1.46	1.46	1.46	0.00%	0.00%	224	327	1.46	1.46	1.37	1.46
12.	HBRL-R-A	1.50	1.53	1.52	-2.87%	-3.46%	869	1,318	1.50	1.53	1.47	1.57
13.	LCDS-R-A	1.99	1.99	1.99	0.00%	0.00%	568	1,131	1.99	1.99	1.99	2.15
14.	VART-R-1	2.12	2.19	2.15	3.12%	1.25%	1,052	2,261	2.12	2.19	2.14	2.22
15.	PTKM-R-A	2.39	2.20	2.32	1.28%	5.76%	14,300	33,111	2.20	2.42	2.20	2.30
16.	DLKV-R-A	2.30	2.29	2.29	-0.40%	-0.58%	3,066	7,027	2.28	2.32	2.28	2.29
17.	PRFC-R-A	2.60	2.60	2.60	0.25%	0.20%	100	260	2.60	2.60	2.60	2.87
18.	DDJH-R-A	2.84	3.04	2.90	6.82%	1.30%	2,649	7,684	2.84	3.04	2.87	3.04
19.	BD62-R-A	3.05	3.25	3.06	-0.04%	-2.08%	123	377	3.05	3.25	2.99	3.24
20.	RIVP-R-A	3.04	3.02	3.02	-0.26%	-0.18%	67,373	203,361	2.99	3.05	3.00	3.02
21.	BRIN-R-A	3.31	3.31	3.31	0.00%	0.00%	100	331	3.31	3.31	3.05	3.31
22.	SUNH-R-A	3.38	3.38	3.38	5.72%	5.77%	15	51	3.38	3.38	3.17	3.52
23.	BLJE-R-A	3.75	3.39	3.49	-9.72%	-7.13%	15,436	53,881	3.32	3.85	3.39	3.48
24.	ZABA-R-A	5.38	5.64	5.63	0.07%	-0.19%	1,145	6,446	5.38	5.64	5.40	5.68
25.	JDPL-R-A	6.63	6.39	6.55	-3.70%	-1.10%	1,028	6,734	6.37	6.98	6.39	6.77
26.	LKRI-R-A	6.30	7.57	7.38	20.51%	21.71%	18,237	134,633	6.30	7.83	7.57	7.73
27.	VPIK-R-A	8.69	8.76	8.39	8.13%	2.63%	8,309	69,724	8.36	8.76	8.51	8.76
28.	IPKK-R-A	9.77	9.29	9.31	-4.89%	-4.65%	382	3,558	9.29	9.77	8.79	9.95
29.	IMZV-R-A	10.62	10.62	10.62	14.29%	0.38%	177	1,879	10.62	10.62	9.69	10.82
30.	LVCV-R-A	13.28	13.94	13.59	4.94%	2.30%	56	761	13.28	13.94	13.29	13.94
31.	ATLN-R-A	14.46	14.60	14.59	4.76%	4.72%	471	6,874	14.46	14.60	13.54	15.00
32.	RIZO-R-A	13.88	13.67	13.57	-6.36%	-2.94%	634	8,602	13.41	13.94	13.67	14.19
33.	ADPL-R-A	14.80	14.73	14.72	0.03%	0.26%	490	7,213	14.61	14.80	14.61	14.73
34.	IGH-R-A	16.06	16.06	15.98	2.54%	-0.30%	198	3,165	15.56	16.06	15.53	16.32
35.	KSST-R-A	19.91	19.91	19.91	7.14%	6.08%	44	876	19.91	19.92	15.93	20.70
36.	ZVCV-R-A	17.65	17.65	17.65	0.76%	0.75%	75	1,324	17.65	17.65	16.59	18.42
37.	VERN-R-A	16.72	16.72	16.72	6.73%	3.12%	4	67	16.72	16.72	16.72	17.25
38.	HT-R-A	20.51	20.65	20.66	1.17%	1.14%	14,025	289,707	20.50	20.84	20.66	20.83
39.	TISK-R-A	25.75	25.75	25.75	0.00%	0.00%	165	4,248	25.75	25.75	21.24	27.19
40.	ULPL-R-A	22.16	22.28	21.88	-0.07%	-1.89%	160	3,500	21.63	22.30	21.63	22.28
41.	LPLH-R-A	26.94	26.94	26.94	0.49%	0.49%	21	566	26.94	26.94	26.15	27.87
42.	SNHO-R-A	28.53	28.28	28.31	-1.29%	-0.84%	115	3,256	28.28	28.53	28.28	28.53
43.	ATPL-R-A	29.48	29.60	29.35	0.00%	-0.02%	346	10,153	29.23	29.60	29.33	29.86
44.	AGMM-R-A	34.51	34.51	34.51	0.00%	0.00%	50	1,725	34.51	34.51	30.53	34.51
45.	MAIS-R-A	32.52	33.84	32.69	4.08%	0.49%	154	5,034	32.52	33.84	32.52	33.71
46.	MIVA-R-A	46.45	46.45	46.45	10.69%	10.69%	431	20,021	46.45	46.45	35.84	50.43
47.	VIRO-R-A	37.03	39.68	38.37	9.12%	5.52%	363	13,929	37.03	39.68	35.84	39.15
48.	SAPN-R-A	42.06	42.06	42.06	-0.34%	-0.34%	10	421	42.06	42.06	39.82	42.13
49.	PODR-R-A	42.14	42.07	42.14	-0.61%	-0.85%	370	15,590	42.07	42.14	42.07	42.42
50.	ARNT-R-A	46.85	47.25	47.44	2.00%	2.35%	1,151	54,603	46.85	48.05	46.98	47.65
51.	THNK-R-A	53.09	53.09	53.09	-1.23%	-0.81%	38	2,017	53.09	53.09	51.76	54.37
52.	ADRS-P-A	54.02	53.22	53.30	-0.87%	-0.36%	1,498	79,839	53.09	54.23	53.22	53.89
53.	KRAS-R-A	60.18	60.91	60.67	0.86%	0.38%	72	4,368	60.18	60.91	60.91	61.71
54.	AUHR-R-A	61.73	61.38	61.49	-1.61%	-1.34%	107	6,580	61.37	61.73	61.38	63.57
55.	ADRS-R-A	67.03	68.35	68.28	2.00%	2.22%	898	61,318	67.03	68.35	66.36	68.35
56.	PBZ-R-A	79.91	79.91	79.91	0.02%	0.02%	227	18,140	79.91	79.91	79.91	82.29
57.	KOEI-R-A	87.69	89.30	88.25	0.00%	-1.17%	333	29,387	87.69	89.30	87.81	89.30
58.	LKPC-R-A	90.93	90.92	90.92	-2.14%	-2.26%	91	8,274	90.92	90.93	90.92	92.90
59.	JDGT-R-A	118.79	117.73	118.06	-0.45%	0.90%	97	11,451	117.73	118.79	115.87	117.73
60.	ATGR-R-A	116.80	29.43	29.29	1.37%	1.16%	288	33,736	116.80	117.86	117.73	118.79
61.	ERNT-R-A	152.63	152.62	152.59	0.51%	0.13%	69	10,529	151.97	152.63	152.09	152.62
62.	HUPZ-R-A	275.40	272.08	272.08	-4.65%	-4.65%	14	3,809	269.69	275.40	272.08	284.03
63.	TUHO-R-A	343.75	343.75	343.75	0.00%	0.00%	40	13,750	343.75	343.75	338.44	344.68
64.	INA-R-A	464.53	464.53	464.53	0.00%	0.00%	59	27,407	464.53	464.53	464.53	475.15
65.	JNAF-R-A	574.29	597.25	588.89	4.65%	6.27%	80	47,111	574.29	603.89	570.73	607.21
66.	PLAG-R-A	597.25	149.31	149.31	-1.10%	-1.10%	1	597	597.25	597.25	597.25	603.89
67.	CKML-R-A	617.16	6.37	6.34	1.08%	0.64%	338	209,947	617.16	623.80	603.89	623.80
68.	LEDO-R-A	1,141.42	1,194.37	1,164.56	2.85%	1.08%	40	46,582	1,141.42	1,194.37	1,161.39	1,194.50
69.	JMNC-R-A	13,005.51	13,338.64	13,157.17	4.04%	2.62%	15	197,357	13,005.51	13,338.64	12,608.67	13,803.17
								2,157,389

*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: