View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/31/2014 Volume: 1,739,337 EUR Show: stocks

< Previous day: 07/30/2014 Next day: 08/01/2014 >

Optimism*:	71%

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

1.	CROBEX		240.93		0.48%
2.	PUNT-R-A	0.13	0.13	0.13	29.84%	29.84%	628	83	0.13	0.13	0.13	0.17
3.	MGMA-R-A	0.24	0.23	0.23	0.00%	1.78%	4,350	996	0.23	0.24	0.21	0.24
4.	INGR-R-A	0.31	0.32	0.30	0.00%	-2.16%	40,260	12,251	0.30	0.32	0.31	0.32
5.	OPTE-R-A	0.87	0.77	0.81	-11.69%	-6.04%	915	737	0.77	0.87	0.77	0.82
6.	HBRL-R-A	0.91	0.93	0.91	0.00%	-2.43%	1,578	1,430	0.90	0.93	0.91	0.98
7.	BPBA-R-A	1.00	1.00	1.00	-3.84%	3.02%	100	100	1.00	1.00	0.92	1.03
8.	QUNE-R-A	1.33	1.33	1.33	0.00%	0.00%	686	910	1.33	1.33	1.06	1.33
9.	SUNH-R-A	1.33	1.33	1.33	0.00%	0.00%	670	889	1.33	1.33	1.14	1.33
10.	BD62-R-A	1.89	1.93	1.96	2.32%	3.58%	253	495	1.89	2.03	1.93	2.02
11.	RIVP-R-A	2.22	2.22	2.22	-0.59%	-0.30%	500	1,112	2.22	2.22	2.22	2.26
12.	BRIN-R-A	2.23	2.23	2.23	-1.12%	-1.12%	20	45	2.23	2.23	2.23	2.38
13.	DLKV-R-A	2.31	2.39	2.45	6.57%	9.04%	3,823	9,361	2.31	2.51	2.34	2.51
14.	VART-R-1	2.72	2.63	2.67	1.54%	3.71%	7,198	19,250	2.63	2.75	2.63	2.65
15.	JDTC-R-A	3.05	3.05	3.05	0.00%	0.00%	50	153	3.05	3.05	2.93	3.05
16.	PRFC-R-A	3.19	3.12	3.15	-5.85%	-2.78%	100	315	3.12	3.19	3.06	3.18
17.	FNVC-R-A	3.32	3.32	3.32	-2.00%	-2.00%	65	216	3.32	3.32	3.32	4.78
18.	HDEL-R-A	3.44	3.44	3.44	-0.39%	6.15%	10	34	3.44	3.44	3.07	3.45
19.	ZABA-R-A	4.31	4.31	4.31	-2.49%	1.09%	145	625	4.31	4.31	4.31	4.42
20.	PTKM-R-A	4.94	4.80	4.87	-3.47%	-2.96%	2,444	11,895	4.80	4.98	4.81	5.02
21.	DDJH-R-A	5.88	5.82	5.87	-2.56%	-1.93%	2,101	12,334	5.76	5.93	5.82	5.88
22.	BLJE-R-A	5.84	5.66	5.71	13.35%	13.60%	40,780	232,908	5.57	5.96	5.66	5.71
23.	VERN-R-A	5.97	6.11	6.07	0.13%	0.09%	30	182	5.97	6.11	5.66	6.11
24.	ATLN-R-A	7.60	7.30	7.45	-1.70%	6.53%	2,897	21,588	7.14	7.61	7.17	7.54
25.	RIZO-R-A	8.60	8.60	8.60	-6.64%	-0.40%	10	86	8.60	8.60	8.60	9.22
26.	LKRI-R-A	9.73	10.15	10.13	0.67%	0.42%	672	6,806	9.73	10.15	10.15	10.34
27.	VPIK-R-A	11.09	11.35	11.33	0.59%	1.67%	670	7,594	11.09	11.67	11.35	11.67
28.	ADPL-R-A	16.32	16.46	16.33	0.81%	0.02%	1,578	25,769	16.32	16.46	16.33	16.46
29.	MAIS-R-A	15.73	15.33	15.84	0.44%	3.75%	550	8,709	15.33	16.59	15.33	16.32
30.	IGH-R-A	15.94	17.92	17.36	12.40%	8.92%	821	14,255	15.94	17.92	17.32	18.05
31.	JDPL-R-A	17.25	18.29	18.12	7.13%	6.15%	927	16,796	17.25	18.32	17.86	18.29
32.	HT-R-A	19.78	19.87	19.75	0.64%	-0.63%	10,634	209,977	19.67	19.88	19.71	19.87
33.	ZVCV-R-A	21.24	21.24	21.24	0.00%	0.00%	560	11,892	21.24	21.24	10.75	21.24
34.	HMAM-R-A	23.09	23.09	23.09	2.35%	2.35%	6	139	23.09	23.09	20.57	23.09
35.	ULPL-R-A	23.22	23.56	23.11	2.01%	-0.29%	100	2,311	23.09	23.56	23.10	23.56
36.	TISK-R-A	24.78	25.22	25.19	1.06%	1.10%	1,200	30,232	24.78	25.22	23.13	25.22
37.	LPLH-R-A	25.75	24.62	25.09	-7.01%	-3.48%	1,078	27,043	24.62	25.75	24.56	25.22
38.	VLHO-R-A	26.54	26.41	26.47	2.26%	0.61%	45	1,191	26.41	26.54	25.90	26.41
39.	SAPN-R-A	27.08	26.57	26.83	-1.86%	-2.34%	77	2,066	26.57	27.08	26.57	26.81
40.	KORF-R-A	27.75	28.03	28.24	-0.27%	0.37%	3,585	101,252	27.74	29.20	27.99	28.27
41.	VDKT-R-A	30.19	29.33	29.78	0.43%	0.12%	389	11,583	29.33	30.19	29.33	31.17
42.	KOKA-R-A	33.18	33.18	33.18	0.00%	0.00%	2	66	33.18	33.18	33.18	35.15
43.	SNHO-R-A	32.25	33.18	33.37	3.08%	3.20%	3,289	109,750	32.12	33.71	33.18	33.71
44.	ADRS-P-A	37.69	38.89	38.97	3.17%	3.41%	2,278	88,764	37.69	39.88	38.89	39.82
45.	PODR-R-A	39.95	39.95	39.95	2.04%	-0.08%	478	19,096	39.95	39.95	39.95	40.54
46.	TNPL-R-A	41.68	41.41	41.53	0.05%	0.04%	20	831	41.41	41.68	41.41	45.13
47.	ADRS-R-A	41.81	43.00	42.25	4.52%	2.68%	4,250	179,546	41.81	43.00	39.82	43.79
48.	KSST-R-A	42.47	43.13	42.86	7.26%	6.55%	14	600	42.47	43.13	41.28	43.13
49.	ATPL-R-A	44.79	44.33	45.33	0.30%	1.80%	614	27,833	44.27	45.79	44.33	45.28
50.	HMST-R-A	43.79	46.45	44.24	12.16%	6.83%	1,024	45,301	42.47	46.45	44.48	46.45
51.	ARNT-R-A	46.45	47.78	47.53	0.00%	1.04%	62	2,947	46.45	47.78	46.72	47.78
52.	KRAS-R-A	48.18	47.12	47.86	-2.47%	-0.94%	251	12,013	47.12	48.18	47.12	49.37
53.	VIRO-R-A	55.48	51.76	51.97	0.00%	0.38%	185	9,615	51.76	55.61	51.76	55.73
54.	BCIN-R-A	54.15	56.01	55.69	9.02%	7.91%	158	8,798	54.15	56.01	51.91	55.74
55.	THNK-R-A	56.01	58.27	54.58	-0.90%	-4.89%	656	35,801	53.09	58.27	54.55	58.27
56.	PBZ-R-A	59.35	59.35	59.35	-3.83%	-3.71%	2	119	59.35	59.35	59.35	61.72
57.	FRNK-R-A	67.03	67.03	67.03	1.00%	1.00%	1	67	67.03	67.03		67.03
58.	LKPC-R-A	72.33	71.67	72.32	-0.92%	0.17%	240	17,356	71.67	72.33	71.67	72.33
59.	HIMR-R-A	67.62	76.35	76.38	12.58%	9.60%	1,713	130,836	67.62	80.96	76.35	80.03
60.	KOEI-R-A	89.74	90.25	89.89	0.57%	-0.38%	184	16,539	89.73	90.25	89.73	91.05
61.	SLRS-R-A	97.42	95.83	97.81	3.00%	4.33%	62	6,064	95.83	98.21	95.83	98.21
62.	ATGR-R-A	124.65	30.80	30.99	-1.15%	0.76%	34	4,215	123.19	124.65	123.19	124.49
63.	KODT-P-A	128.89	128.89	128.89	0.00%	-0.41%	8	1,031	128.89	128.89	128.89	132.12
64.	KODT-R-A	131.13	128.87	129.48	-1.92%	-1.46%	39	5,050	128.87	131.13	128.76	132.72
65.	KOSN-R-A	136.70	136.70	136.70	-6.36%	-6.36%	4	547	136.70	136.70	124.11	145.99
66.	ERNT-R-A	187.55	187.14	187.82	0.71%	1.03%	78	14,650	186.48	189.53	186.48	188.43
67.	HUPZ-R-A	216.34	219.66	219.58	0.30%	1.06%	511	112,208	216.34	219.66	216.34	222.97
68.	TUHO-R-A	252.84	252.84	252.84	0.00%	0.00%	1	253	252.84	252.84	252.84	265.44
69.	ZVZD-R-A	383.30	383.30	383.30	-0.21%	-0.20%	6	2,300	383.30	383.30	372.95	383.30
70.	JNAF-R-A	406.13	411.44	409.25	1.64%	1.41%	25	10,231	406.13	411.44	398.30	411.44
71.	LRH-R-A	411.44	463.32	431.83	12.61%	4.39%	75	32,387	411.44	463.32	437.99	463.32
72.	INA-R-A	530.89	530.89	530.89	-0.50%	-0.43%	3	1,593	530.89	530.89	531.02	537.53
73.	ACI-R-A	723.34	723.34	723.34	0.55%	-0.38%	4	2,893	723.34	723.34	692.15	756.52
74.	LEDO-R-A	1,184.55	1,184.55	1,187.27	-0.17%	-0.12%	11	13,060	1,184.55	1,194.51	1,184.55	1,194.51
75.	TSHC-R-A	1,194.64	1,194.64	1,194.64	0.01%	0.01%	1	1,195	1,194.64	1,194.64	995.42	1,260.87
76.	JMNC-R-A	10,219.52	9,954.21	10,086.87	-1.32%	1.48%	2	20,174	9,954.21	10,219.52	9,556.17	10,218.33
								1,739,337

*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: