View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/08/2014 Volume: 1,248,171 EUR Show: stocks

< Previous day: 09/05/2014 Next day: 09/09/2014 >

Optimism*:	60%

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

1.	MDKA-R-A	1,207.78	1,234.32	1,211.57	4.49%	6.39%	7	8,481	1,207.78	1,234.32	1,181.23	1,234.32
2.	LEDO-R-A	1,157.34	1,157.34	1,157.34	0.58%	0.37%	5	5,787	1,157.34	1,157.34	1,152.04	1,160.00
3.	CROS-R-A	983.48	983.48	983.48	0.14%	0.14%	9	8,851	983.48	983.48	968.88	986.13
4.	INA-R-A	524.32	530.89	529.73	1.27%	0.63%	63	33,373	524.26	530.89	524.26	534.87
5.	LRH-R-A	442.37	442.37	442.37	-1.88%	-0.23%	2	885	442.37	442.37	440.24	451.24
6.	JNAF-R-A	441.97	441.97	441.97	0.91%	1.29%	7	3,094	441.97	441.97	400.57	462.92
7.	ZVZD-R-A	385.03	384.90	384.91	0.00%	0.20%	13	5,004	384.90	385.03	378.39	384.89
8.	TUHO-R-A	291.99	291.99	291.99	1.85%	1.85%	85	24,819	291.99	291.99	290.00	296.64
9.	HUPZ-R-A	227.75	228.02	227.85	-0.69%	-2.38%	11	2,506	227.75	228.02	228.02	233.59
10.	ERNT-R-A	185.28	185.15	185.11	-0.07%	0.02%	161	29,802	184.62	185.55	185.15	186.81
11.	KODT-R-A	149.98	146.00	149.89	0.00%	-0.24%	143	21,435	146.00	149.98	145.33	151.97
12.	KODT-P-A	135.38	135.38	135.38	-2.86%	-2.86%	4	542	135.38	135.38	133.12	139.23
13.	ATGR-R-A	129.40	32.35	32.35	0.62%	0.30%	39	5,047	129.40	129.40	128.90	129.94
14.	JDBA-R-A	124.76	124.76	124.76	-0.01%	-0.01%	3	374	124.76	124.76	124.76	132.56
15.	KOEI-R-A	96.89	98.35	98.34	2.64%	2.50%	879	86,444	96.89	99.28	98.35	98.75
16.	ILRA-R-A	96.22	12.03	12.03	3.42%	3.42%	20	1,924	96.22	96.22	93.17	104.85
17.	SLRS-R-A	93.70	93.97	93.78	-0.28%	0.55%	70	6,565	93.44	93.97	93.04	94.50
18.	HIMR-R-A	70.21	71.94	72.23	2.54%	2.49%	498	35,971	70.21	73.00	71.67	72.20
19.	LKPC-R-A	69.81	69.81	69.83	-0.75%	-0.73%	61	4,260	69.81	69.88	69.81	71.14
20.	BCIN-R-A	72.53	67.03	67.65	-6.47%	0.36%	68	4,600	67.03	72.53	67.29	72.39
21.	KTKA-R-A	64.89	64.89	64.89	-0.23%	-0.23%	9	584	64.89	64.89	64.89	83.62
22.	AUHR-R-A	70.89	61.85	68.30	-12.75%	-6.34%	7	478	61.85	70.89	61.98	75.65
23.	THNK-R-A	53.75	53.24	53.50	-2.28%	-1.81%	6	321	53.24	53.75	53.24	54.81
24.	HMST-R-A	51.89	52.17	52.87	0.82%	2.78%	936	49,487	51.89	54.28	52.17	53.62
25.	ATPL-R-A	49.09	48.31	48.51	-0.43%	-0.70%	648	31,433	48.31	49.09	48.06	48.31
26.	ARNT-R-A	46.92	46.45	46.67	-2.23%	-1.43%	451	21,048	46.45	47.51	46.47	46.72
27.	TNPL-R-A	47.12	47.78	47.65	5.88%	5.59%	25	1,191	47.12	47.78	45.13	50.28
28.	KRAS-R-A	45.13	45.13	45.08	0.00%	0.23%	91	4,102	44.20	45.13	44.48	46.17
29.	ADRS-R-A	44.99	44.99	44.99	2.73%	2.68%	9	405	44.99	44.99	43.80	45.13
30.	PODR-R-A	43.13	42.80	42.98	0.00%	0.43%	2,295	98,633	42.80	43.13	42.62	43.06
31.	VIRO-R-A	43.13	41.94	42.39	-0.34%	0.73%	20	848	41.94	43.13	40.63	44.90
32.	ADRS-P-A	39.56	40.35	40.11	2.01%	0.93%	1,939	77,777	39.56	40.35	39.95	40.35
33.	SNHO-R-A	31.85	30.92	31.39	1.75%	4.65%	808	25,367	30.92	31.99	30.92	31.59
34.	VDKT-R-A	32.12	30.81	31.96	-3.29%	0.79%	126	4,027	30.81	32.12	30.82	32.12
35.	SAPN-R-A	30.65	31.85	31.27	9.09%	6.83%	160	5,002	30.65	31.85	30.13	31.85
36.	MIVA-R-A	29.33	29.33	29.33	-4.33%	-4.33%	99	2,904	29.33	29.33	29.33	33.18
37.	KORF-R-A	29.46	29.44	29.28	-0.09%	0.73%	2,438	71,379	28.93	29.60	29.23	29.49
38.	VLHO-R-A	27.47	27.48	27.49	-0.22%	0.68%	1,608	44,211	27.21	27.74	27.34	27.73
39.	LPLH-R-A	26.94	26.94	26.90	1.93%	1.77%	288	7,748	26.04	27.08	26.05	26.94
40.	CHAG-R-A	26.54	26.54	26.54	2.51%	2.51%	35	929	26.54	26.54	25.22	29.07
41.	TISK-R-A	25.68	25.22	25.38	-1.81%	-0.04%	120	3,046	25.22	25.68	25.22	25.88
42.	ULPL-R-A	23.89	23.49	23.55	0.00%	-0.38%	144	3,391	23.49	23.89	23.36	23.89
43.	HMAM-R-A	22.56	22.56	22.56	3.02%	3.02%	99	2,234	22.56	22.56	21.64	23.09
44.	HT-R-A	20.11	20.44	20.23	1.64%	0.66%	19,175	387,996	20.11	20.44	20.34	20.44
45.	JDPL-R-A	18.72	18.94	18.62	-1.39%	-1.98%	491	9,143	18.42	18.94	18.33	18.91
46.	MAIS-R-A	17.14	19.58	18.38	11.32%	7.12%	735	13,508	17.14	19.58	17.93	19.58
47.	IGH-R-A	17.46	17.98	17.51	3.03%	0.33%	73	1,278	17.45	17.98	17.45	17.98
48.	ZVCV-R-A	17.26	17.26	17.26	-8.44%	-8.44%	60	1,035	17.26	17.26	17.26	18.58
49.	ADPL-R-A	16.89	16.92	17.02	0.01%	0.43%	88	1,497	16.89	17.11	16.92	17.05
50.	IPKK-R-A	16.13	16.09	16.11	-2.26%	-2.13%	106	1,707	16.09	16.13	15.94	16.06
51.	PIKR-R-A	15.73	15.73	15.73	0.31%	0.31%	100	1,573	15.73	15.73	15.68	16.59
52.	VPIK-R-A	11.31	11.41	11.29	0.27%	-0.82%	247	2,789	11.28	11.41	11.41	11.57
53.	ATLN-R-A	9.96	10.09	10.17	-4.75%	0.47%	50	509	9.96	10.55	10.09	10.59
54.	LKRI-R-A	9.74	9.87	9.67	-0.69%	-1.37%	823	7,957	9.57	9.89	9.62	9.87
55.	RIZO-R-A	8.11	8.12	8.19	-0.54%	-1.06%	328	2,687	8.11	8.36	8.12	8.30
56.	VERN-R-A	6.90	6.90	6.90	-0.04%	7.44%	10	69	6.90	6.90	6.37	6.90
57.	DDJH-R-A	5.53	5.55	5.54	-0.43%	0.29%	443	2,453	5.53	5.55	5.55	5.65
58.	BLJE-R-A	5.57	5.51	5.56	0.00%	0.62%	1,393	7,739	5.51	5.60	5.51	5.57
59.	ZABA-R-A	4.99	4.98	5.00	-1.81%	-1.08%	1,201	6,008	4.98	5.03	4.98	5.04
60.	SLPF-R-A	4.92	4.92	4.92	0.00%	0.00%	329	1,620	4.92	4.92	4.92	5.26
61.	PTKM-R-A	4.18	4.08	4.10	-2.32%	-0.35%	602	2,470	4.08	4.18	4.08	4.18
62.	PRFC-R-A	2.93	2.93	2.93	-1.47%	-1.47%	601	1,760	2.93	2.93	2.93	3.02
63.	VART-R-1	2.65	2.63	2.64	-0.90%	-0.30%	831	2,190	2.63	2.65	2.63	2.72
64.	RIVP-R-A	2.49	2.49	2.49	0.00%	1.90%	1,976	4,920	2.49	2.49	2.43	2.49
65.	DLKV-R-A	2.32	2.32	2.32	2.82%	0.98%	300	696	2.32	2.32	2.18	2.32
66.	KTJV-R-A	2.12	2.12	2.12	13.47%	2.30%	130	276	2.12	2.12	2.12	2.32
67.	HDEL-R-A	1.99	2.39	1.98	-2.97%	-19.64%	312	618	1.89	2.39	1.92	2.39
68.	BD62-R-A	1.68	1.66	1.67	-5.29%	-4.91%	1,430	2,390	1.66	1.68	1.66	1.82
69.	SUNH-R-A	1.35	1.35	1.35	0.00%	0.00%	5,000	6,736	1.35	1.35	1.33	1.35
70.	HBRL-R-A	1.16	1.24	1.19	7.85%	8.76%	23,304	27,625	1.12	1.32	1.19	1.29
71.	OPTE-R-A	0.72	0.72	0.72	-6.73%	-5.43%	147	106	0.72	0.72	0.72	0.83
72.	INGR-R-A	0.29	0.29	0.29	-0.44%	-1.35%	3,000	876	0.29	0.29	0.29	0.30
73.	MGMA-R-A	0.28	0.29	0.28	2.88%	-1.42%	552	153	0.28	0.29	0.28	0.29
74.	HZLA-R-A	7.03	7.03	7.03	-11.49%	-11.49%	210	1,477	7.03	7.03
75.	CROBEX		245.49		0.42%
								1,248,171

*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: