View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/11/2014 Volume: 1,657,761 EUR Show: stocks

< Previous day: 12/10/2014 Next day: 12/12/2014 >

Optimism*:	65%

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

1.	CROBEX		233.66		0.26%
2.	MGMA-R-A	0.28	0.29	0.28	-11.15%	-8.71%	2,415	673	0.28	0.29	0.29	0.32
3.	INGR-R-A	0.34	0.35	0.34	1.55%	-1.55%	5,240	1,766	0.33	0.35	0.34	0.35
4.	OPTE-R-A	0.60	0.60	0.60	1.13%	0.91%	200	119	0.60	0.60	0.58	0.61
5.	BPBA-R-A	0.70	0.70	0.70	1.72%	1.53%	211	148	0.70	0.70	0.70	0.75
6.	HBRL-R-A	1.28	1.27	1.27	-0.42%	-1.03%	800	1,018	1.27	1.28	1.27	1.45
7.	VJSN-R-A	1.33	1.33	1.33	-60.04%	-60.04%	3	4	1.33	1.33		1.33
8.	KTJV-R-A	1.93	1.93	1.93	0.00%	0.00%	702	1,356	1.93	1.93	1.93	2.24
9.	DLKV-R-A	2.00	2.12	2.04	5.41%	1.65%	2,590	5,295	1.99	2.12	1.99	2.10
10.	SUNH-R-A	2.29	2.46	2.40	0.00%	-2.22%	912	2,190	2.29	2.46	2.29	2.59
11.	RIVP-R-A	2.56	2.56	2.56	-0.72%	-0.57%	16,094	41,187	2.56	2.57	2.56	2.57
12.	PRFC-R-A	2.61	2.63	2.63	0.61%	0.56%	450	1,185	2.61	2.64	2.61	2.65
13.	FNVC-R-A	2.91	2.91	2.91	-12.16%	-12.16%	30	87	2.91	2.91	2.67	2.92
14.	HDEL-R-A	2.92	3.45	3.22	56.53%	46.18%	5,416	17,456	2.92	3.72	3.32	3.45
15.	DDJH-R-A	3.07	3.05	3.12	-0.69%	0.21%	2,916	9,088	3.05	3.24	3.05	3.24
16.	BRIN-R-A	3.12	3.12	3.12	0.00%	0.00%	32	100	3.12	3.12	2.26	3.12
17.	VART-R-1	3.30	3.30	3.29	2.73%	1.52%	22,732	74,865	3.28	3.42	3.30	3.38
18.	PTKM-R-A	3.72	3.72	3.72	0.00%	0.00%	45	167	3.72	3.72	3.72	3.87
19.	BLJE-R-A	4.59	4.74	4.68	2.11%	1.32%	1,386	6,483	4.57	4.74	4.58	4.74
20.	ZABA-R-A	4.69	4.65	4.65	-0.99%	-0.93%	52,167	242,396	4.65	4.69	4.59	4.65
21.	SLPF-R-A	5.43	5.43	5.43	0.51%	0.51%	160	869	5.43	5.43	5.43	6.11
22.	SNBA-R-A	6.01	6.01	6.01	-1.61%	-1.61%	182	1,093	6.01	6.01	5.72	5.97
23.	VERN-R-A	6.77	6.77	6.77	2.99%	0.87%	100	677	6.77	6.77	6.64	6.95
24.	RIZO-R-A	8.10	8.10	8.10	-0.02%	-0.05%	157	1,272	8.10	8.10	7.57	8.48
25.	LKRI-R-A	9.33	9.33	9.33	-0.02%	-0.24%	315	2,940	9.33	9.33	9.33	9.56
26.	AMDN-R-A	10.62	10.62	10.62	5.26%	5.26%	30	319	10.62	10.62	8.77	11.41
27.	IPKK-R-A	11.61	11.61	11.61	0.00%	-0.01%	19	221	11.61	11.61	11.61	12.46
28.	LVCV-R-A	11.95	11.95	11.95	0.01%	0.01%	11	131	11.95	11.95	11.95	12.61
29.	ZVCV-R-A	13.54	13.54	13.54	-7.25%	-7.24%	10	135	13.54	13.54	13.55	14.60
30.	JDPL-R-A	13.94	13.94	13.94	-2.78%	-2.65%	10	139	13.94	13.94	13.94	14.85
31.	ADPL-R-A	14.20	14.20	14.20	0.43%	0.43%	175	2,485	14.20	14.20	14.07	14.20
32.	ULPL-R-A	20.31	19.91	19.70	-1.32%	-2.37%	430	8,469	19.38	20.31	19.64	19.91
33.	IGH-R-A	19.91	20.57	20.02	-1.90%	-2.70%	253	5,066	19.91	20.57	20.57	20.97
34.	TRFM-R-A	19.91	19.91	19.91	0.00%	0.00%	10	199	19.91	19.91	13.27	19.91
35.	HT-R-A	20.47	20.50	20.46	0.18%	-0.68%	17,988	368,068	20.44	20.57	20.50	20.57
36.	HTCP-R-A	22.16	22.16	22.16	-4.57%	-4.57%	49	1,086	22.16	22.16	22.16	25.08
37.	HMAM-R-A	23.25	23.25	23.25	0.06%	0.06%	297	6,906	23.25	23.25	23.24	24.29
38.	LPLH-R-A	25.35	25.22	25.30	-5.47%	-5.76%	16	405	25.22	25.35	25.22	27.87
39.	VDKT-R-A	30.46	30.53	30.47	0.00%	-1.45%	66	2,011	30.46	30.53	30.53	32.18
40.	SNHO-R-A	31.18	31.19	31.19	1.95%	1.94%	176	5,489	31.18	31.19	30.79	31.59
41.	MIVA-R-A	33.18	33.18	33.18	0.00%	0.00%	272	9,025	33.18	33.18	33.18	34.51
42.	PDBA-R-A	37.16	37.16	37.16	0.00%	0.00%	4	149	37.16	37.16	27.87	37.16
43.	PODR-R-A	37.43	37.61	37.28	2.48%	1.05%	2,618	97,610	37.17	37.69	37.30	37.61
44.	PIVK-R-A	38.49	38.49	38.49	0.00%	0.00%	50	1,924	38.49	38.49	37.30	38.49
45.	TNPL-R-A	39.83	39.82	39.83	-3.94%	-3.94%	10	398	39.82	39.83	39.82	43.00
46.	HMST-R-A	39.82	39.82	39.82	0.00%	2.04%	23	916	39.82	39.82	39.82	41.14
47.	ATPL-R-A	42.48	42.54	42.48	0.14%	-0.64%	1,114	47,328	42.47	43.40	42.64	43.13
48.	ARNT-R-A	43.27	43.13	43.23	-3.55%	-2.38%	32	1,383	43.13	43.27	43.13	43.80
49.	VIRO-R-A	43.14	46.30	43.28	0.01%	-1.37%	286	12,378	43.14	46.30	43.15	46.45
50.	ADRS-P-A	44.33	44.46	43.81	1.52%	-1.19%	5,599	245,285	43.80	44.46	44.08	44.46
51.	ADRS-R-A	49.11	50.04	48.94	0.00%	-0.93%	139	6,802	48.05	50.04	48.97	50.04
52.	KRAS-R-A	48.13	48.13	48.13	-0.79%	-0.43%	71	3,417	48.13	48.13	48.13	48.51
53.	THNK-R-A	52.41	52.41	52.41	3.92%	3.92%	15	786	52.41	52.41	50.44	52.41
54.	KSST-R-A	63.06	66.49	67.29	2.25%	13.27%	122	8,210	63.06	70.03	63.07	69.41
55.	AUHR-R-A	63.71	63.71	63.71	-0.26%	-0.38%	55	3,504	63.71	63.71	59.73	63.71
56.	LKPC-R-A	87.08	88.00	86.97	1.21%	-0.85%	33	2,870	86.40	88.00	86.95	89.59
57.	SLRS-R-A	90.39	90.39	90.39	0.00%	-0.88%	3	271	90.39	90.39	88.79	96.08
58.	KOEI-R-A	91.35	92.51	91.72	0.00%	-0.47%	481	44,116	91.21	92.51	91.59	92.64
59.	JDGT-R-A	96.22	96.22	96.22	0.69%	0.69%	6	577	96.22	96.22	95.56	96.22
60.	JDBA-R-A	119.19	119.19	119.19	5.64%	5.64%	200	23,837	119.19	119.19	112.82	119.19
61.	ATGR-R-A	124.23	30.69	30.87	-1.59%	-0.63%	292	36,057	122.77	124.23	122.37	124.23
62.	ERNT-R-A	181.56	181.44	181.51	-0.50%	-1.01%	12	2,178	181.44	181.56	181.44	182.36
63.	HUPZ-R-A	225.63	225.63	225.63	1.49%	1.10%	5	1,128	225.63	225.63	223.64	229.61
64.	TUHO-R-A	315.88	318.53	318.29	3.45%	2.54%	178	56,657	315.88	318.53	309.24	329.15
65.	ZVZD-R-A	384.90	384.90	384.90	0.07%	0.95%	21	8,083	384.90	384.90	384.90	388.34
66.	JDOS-R-A	398.17	398.17	398.17	0.00%	0.40%	1	398	398.17	398.17	385.03	402.42
67.	LRH-R-A	451.26	451.26	451.26	1.04%	2.07%	1	451	451.26	451.26	432.95	451.26
68.	INA-R-A	484.44	484.44	484.44	0.00%	0.10%	272	131,767	484.44	484.44	484.44	503.02
69.	PLAG-R-A	513.64	128.41	128.41	-0.77%	-0.77%	3	1,541	513.64	513.64	513.64	520.14
70.	LEDO-R-A	1,088.33	1,088.33	1,088.33	1.23%	1.23%	77	83,801	1,088.33	1,088.33	1,081.69	1,101.60
71.	JMNC-R-A	11,347.80	11,347.80	11,347.80	-3.82%	-3.82%	1	11,348	11,347.80	11,347.80	11,148.85	11,785.78
								1,657,761

*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: