View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/01/2015 Volume: 1,024,116 EUR Show: stocks

< Previous day: 06/30/2015 Next day: 07/02/2015 >

Optimism*:	69%

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

1.	CROBEX		232.32		0.74%
2.	OPTE-R-A	0.21	0.21	0.21	0.00%	3.24%	31,557	6,737	0.21	0.22	0.21	0.22
3.	INGR-R-A	0.41	0.42	0.41	2.92%	-0.95%	5,260	2,142	0.40	0.42	0.40	0.42
4.	HBRL-R-A	1.49	1.46	1.46	7.01%	7.20%	1,135	1,661	1.46	1.49	1.46	1.49
5.	VART-R-1	2.05	2.11	2.06	-1.30%	-3.48%	2,292	4,727	2.03	2.12	2.03	2.11
6.	DLKV-R-A	2.30	2.32	2.32	0.06%	0.06%	5,697	13,203	2.30	2.34	2.31	2.35
7.	LULG-R-A	2.52	2.52	2.52	0.00%	0.00%	104	262	2.52	2.52
8.	PRFC-R-A	2.61	2.61	2.61	0.00%	0.00%	82	214	2.61	2.61	2.61	2.76
9.	RIVP-R-A	2.74	2.74	2.74	0.00%	0.78%	41,540	113,709	2.72	2.75	2.73	2.74
10.	DDJH-R-A	3.17	3.18	3.23	0.46%	1.97%	1,148	3,712	3.17	3.42	3.18	3.40
11.	BD62-R-A	3.26	3.29	3.28	17.76%	17.29%	248	813	3.26	3.29	2.80	3.32
12.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	100	332	3.32	3.32	2.92	3.32
13.	BLJE-R-A	3.60	3.70	3.59	2.53%	-0.26%	3,186	11,451	3.59	3.70	3.59	3.70
14.	JDPL-R-A	5.60	5.38	5.40	-9.80%	-9.33%	447	2,415	5.38	5.60	5.38	6.10
15.	ZABA-R-A	5.62	5.71	5.66	1.54%	3.04%	3,854	21,815	5.62	5.77	5.71	5.80
16.	PCTS-R-A	5.78	5.78	5.78	-0.95%	-0.50%	104	602	5.78	5.78
17.	LKRI-R-A	6.11	6.24	6.06	2.18%	-3.53%	1,504	9,119	5.97	6.24	5.98	6.42
18.	SLPF-R-A	6.34	6.34	6.34	-0.42%	-0.42%	63	400	6.34	6.34	6.34	6.64
19.	VPIK-R-A	7.96	7.57	7.85	-8.05%	-4.63%	1,095	8,594	7.57	7.96	7.52	7.83
20.	HTPK-R-A	9.29	9.29	9.29	3.70%	3.70%	400	3,716	9.29	9.29	9.29	10.35
21.	IMZV-R-A	9.56	8.83	8.90	-2.21%	-1.45%	163	1,451	8.83	9.56	8.83	9.56
22.	TPNG-R-A	9.69	9.42	9.43	-1.39%	-1.36%	202	1,904	9.42	9.69
23.	RIZO-R-A	11.95	11.82	11.95	-1.04%	-0.30%	115	1,374	11.82	11.95	11.82	12.59
24.	VERN-R-A	12.67	11.95	12.05	-6.19%	-5.44%	52	627	11.95	12.67	11.97	12.71
25.	ZVCV-R-A	12.87	12.74	12.79	-4.00%	-3.62%	40	512	12.71	12.87	12.74	13.92
26.	ATLN-R-A	13.27	13.27	13.18	-3.86%	-3.12%	615	8,109	13.01	13.27	13.07	13.41
27.	ADPL-R-A	13.85	13.87	13.80	0.48%	0.50%	2,133	29,442	13.59	13.87	13.60	13.87
28.	LVCV-R-A	15.26	15.26	15.26	14.95%	18.52%	1	15	15.26	15.26	13.27	15.26
29.	ULPL-R-A	19.08	18.66	18.63	-1.68%	-0.37%	286	5,327	18.40	19.08	18.45	18.66
30.	HT-R-A	20.47	20.48	20.48	0.01%	-0.07%	2,416	49,477	20.47	20.50	20.48	20.56
31.	LPLH-R-A	24.29	24.22	24.28	0.00%	0.23%	60	1,457	24.22	24.29	24.22	25.62
32.	PIVK-R-A	25.22	25.22	25.22	-5.00%	-5.00%	6	151	25.22	25.22		25.22
33.	TISK-R-A	25.22	25.22	25.22	0.00%	-0.01%	19	479	25.22	25.22	25.22	27.87
34.	VDKT-R-A	25.24	25.22	24.48	-2.57%	-5.56%	1,196	29,274	23.89	25.24	24.59	25.35
35.	ATPL-R-A	26.54	27.00	26.62	0.72%	0.72%	190	5,058	26.54	27.00	26.54	27.00
36.	SNHO-R-A	28.15	28.54	28.51	-2.22%	0.79%	276	7,869	28.15	29.07	28.54	29.07
37.	HMST-R-A	28.93	30.46	29.79	2.00%	-0.24%	45	1,341	28.93	30.46	29.21	30.46
38.	ZTNJ-R-A	29.07	29.07	29.07	2.33%	2.33%	80	2,325	29.07	29.07	28.54	29.86
39.	CHAG-R-A	29.33	29.33	29.33	-11.25%	-11.25%	30	880	29.33	29.33	29.21	31.19
40.	VIRO-R-A	30.53	31.19	30.49	-9.61%	-5.02%	834	25,425	30.13	34.51	31.19	34.51
41.	SAPN-R-A	34.53	34.52	34.53	-3.66%	-3.65%	41	1,416	34.52	34.53	33.85	35.83
42.	OPEK-R-A	38.49	38.49	38.49	11.54%	11.54%	10,000	384,896	38.49	38.49		40.48
43.	PODR-R-A	40.61	40.75	40.57	-0.97%	-1.26%	304	12,333	40.35	40.75	40.48	40.75
44.	ARNT-R-A	44.46	44.78	44.59	-0.03%	2.62%	124	5,529	44.46	44.78	44.07	44.78
45.	BDSS-R-A	45.13	43.13	43.16	-7.14%	-7.09%	67	2,892	42.47	45.13	43.13	46.32
46.	ADRS-P-A	49.11	49.77	49.33	1.35%	0.52%	1,039	51,248	49.11	49.77	49.51	49.77
47.	THNK-R-A	51.50	53.05	51.79	2.75%	0.38%	47	2,434	51.50	53.05	49.12	52.43
48.	HIMR-R-A	58.40	58.40	58.40	-2.11%	-0.99%	26	1,518	58.40	58.40	58.40	60.92
49.	KRAS-R-A	59.99	60.39	60.35	0.00%	-0.05%	455	27,458	59.99	60.39	60.14	60.92
50.	BCIN-R-A	65.03	65.03	65.03	1.65%	1.69%	34	2,211	65.03	65.03	61.98	66.36
51.	KOEI-R-A	89.78	92.24	90.44	2.66%	0.65%	141	12,752	89.46	92.24	89.59	92.69
52.	LKPC-R-A	94.09	94.09	94.09	0.84%	1.44%	19	1,788	94.09	94.09	91.98	93.97
53.	SLRS-R-A	94.23	95.56	95.48	1.55%	1.47%	20	1,910	94.23	95.56	94.23	97.94
54.	JDGT-R-A	116.80	118.12	117.66	1.14%	0.77%	54	6,353	116.80	118.12	115.47	119.32
55.	ATGR-R-A	116.81	29.21	29.24	-1.09%	1.39%	50	5,847	116.81	117.73	116.83	117.73
56.	KODT-R-A	147.98	145.73	146.75	2.52%	3.23%	26	3,815	142.01	147.98	142.01	145.86
57.	ERNT-R-A	155.81	156.34	155.94	1.99%	0.32%	67	10,448	155.29	156.35	153.96	156.34
58.	KOTR-P-A	205.72	205.72	205.72	1.31%	1.31%	1	206	205.72	205.72	192.45	210.23
59.	HUPZ-R-A	249.52	256.16	252.56	3.71%	2.25%	149	37,631	249.52	256.16	252.17	256.16
60.	ZVZD-R-A	379.59	380.78	373.03	2.46%	0.11%	30	11,191	371.62	380.78	369.26	380.78
61.	INA-R-A	464.60	464.60	464.60	1.91%	1.65%	16	7,434	464.60	464.60	464.60	475.80
62.	LRH-R-A	603.89	636.67	609.59	5.43%	3.17%	37	22,555	597.25	636.80	597.25	646.23
63.	ACI-R-A	836.15	836.15	836.15	-1.56%	-1.56%	1	836	836.15	836.15	836.15	849.16
64.	MIV-R-A	929.06	929.06	929.06	0.01%	0.01%	4	3,716	929.06	929.06	464.53	1,061.78
65.	LEDO-R-A	1,075.05	1,075.05	1,075.05	0.00%	0.01%	2	2,150	1,075.05	1,075.05	1,071.07	1,079.02
66.	MDKA-R-A	1,659.04	1,552.86	1,589.36	-6.40%	-4.20%	16	25,430	1,552.86	1,659.04	1,413.50	1,645.63
								1,024,116

*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: