View Daily Prices - MojeDionice

Filter Country: Croatia Date: 10/20/2014 Volume: 860,334 EUR Show: stocks

< Previous day: 10/17/2014 Next day: 10/21/2014 >

Optimism*:	70%

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

1.	MDKA-R-A	1,486.50	1,473.22	1,479.86	0.91%	1.36%	2	2,960	1,473.22	1,486.50	1,459.95	1,526.31
2.	LEDO-R-A	1,102.93	1,101.60	1,102.20	-0.36%	-0.31%	11	12,124	1,101.60	1,102.93	1,101.60	1,113.54
3.	CROS-R-A	982.28	982.28	982.28	-0.15%	-0.15%	1	982	982.28	982.28	982.28	988.78
4.	ACI-R-A	740.59	739.27	739.46	-0.18%	-0.21%	7	5,176	739.27	740.59	737.67	769.26
5.	INA-R-A	507.66	507.66	507.66	0.00%	0.00%	35	17,768	507.66	507.66	507.66	517.62
6.	PLAG-R-A	504.35	126.09	126.09	1.88%	1.88%	5	2,522	504.35	504.35	496.38	504.35
7.	LRH-R-A	467.18	467.18	467.18	0.57%	0.38%	1	467	467.18	467.18	461.88	467.18
8.	ZVZD-R-A	396.04	401.22	397.91	4.21%	2.58%	17	6,764	396.04	401.22	389.01	400.69
9.	JDOS-R-A	378.26	378.26	378.26	1.06%	1.06%	22	8,322	378.26	378.26	373.08	382.11
10.	TUHO-R-A	291.99	291.99	291.99	0.00%	0.00%	50	14,600	291.99	291.99	288.01	291.99
11.	HUPZ-R-A	225.63	225.63	225.63	2.41%	2.41%	6	1,354	225.63	225.63	220.32	225.63
12.	ERNT-R-A	182.23	182.56	183.17	-0.61%	0.40%	54	9,891	182.23	183.69	182.56	183.16
13.	ATGR-R-A	131.26	32.85	32.82	-0.50%	-0.13%	30	3,938	131.26	131.40	131.40	132.46
14.	SLRS-R-A	92.91	92.91	92.91	0.00%	1.64%	10	929	92.91	92.91	90.25	95.43
15.	PBZ-R-A	69.68	72.86	70.05	-0.18%	-0.86%	85	5,955	69.68	72.86	69.49	72.86
16.	AUHR-R-A	67.11	67.11	67.11	-2.60%	-2.60%	100	6,711	67.11	67.11	67.11	69.68
17.	HIMR-R-A	66.37	68.88	69.17	9.83%	13.13%	817	56,513	66.37	70.60	68.88	70.89
18.	BCIN-R-A	63.19	63.18	63.18	0.21%	0.21%	40	2,527	63.18	63.19	63.18	64.77
19.	THNK-R-A	58.27	59.19	58.79	0.90%	0.25%	55	3,234	58.27	59.19	57.73	59.19
20.	KRAS-R-A	47.12	47.12	47.12	-4.01%	-1.75%	15	707	47.12	47.12	47.12	47.78
21.	ATPL-R-A	44.86	45.61	45.26	1.66%	1.32%	425	19,237	44.74	45.66	45.26	45.61
22.	ADRS-P-A	43.80	44.46	44.24	1.50%	1.61%	2,211	97,825	43.80	44.46	43.05	44.46
23.	ARNT-R-A	43.53	45.12	44.32	3.37%	5.34%	393	17,420	43.53	45.12	44.20	45.12
24.	PODR-R-A	41.94	41.74	41.58	0.48%	0.31%	63	2,619	41.01	41.94	41.01	41.78
25.	HMST-R-A	39.67	40.41	41.43	5.71%	9.63%	556	23,036	39.67	42.40	40.41	42.20
26.	KSST-R-A	39.42	39.42	39.42	4.21%	3.42%	10	394	39.42	39.42	36.43	39.46
27.	PIVK-R-A	36.50	36.50	36.50	0.00%	0.00%	28	1,022	36.50	36.50	36.50	39.55
28.	VDKT-R-A	36.23	36.65	36.91	-0.61%	1.31%	223	8,230	36.23	38.16	36.64	38.35
29.	SNHO-R-A	32.65	32.12	32.18	2.52%	1.11%	502	16,153	31.85	32.65	32.12	33.18
30.	LPLH-R-A	30.53	32.52	31.73	2.08%	0.95%	222	7,045	30.53	32.98	30.54	33.79
31.	ULPL-R-A	23.28	23.28	23.28	0.23%	1.03%	2	47	23.28	23.28	22.96	23.28
32.	IGH-R-A	22.96	22.56	22.88	-1.73%	3.64%	190	4,347	22.56	22.96	21.71	22.96
33.	HT-R-A	20.84	20.85	20.87	0.03%	0.11%	3,679	76,769	20.80	20.93	20.85	20.96
34.	MAIS-R-A	19.77	18.85	19.24	1.43%	3.61%	7	135	18.85	19.77	18.85	19.72
35.	ZVCV-R-A	17.25	17.25	17.25	4.00%	7.70%	15	259	17.25	17.25	15.93	17.25
36.	ADPL-R-A	16.07	16.01	16.22	-0.08%	1.08%	3,629	58,861	16.01	16.38	16.01	16.19
37.	JDPL-R-A	14.33	14.85	14.16	1.72%	-2.39%	224	3,173	13.69	14.86	14.07	14.85
38.	IPKK-R-A	14.33	14.08	14.22	-1.75%	-0.81%	197	2,801	14.08	14.33	14.08	14.60
39.	VPIK-R-A	11.11	11.15	11.13	-6.46%	-2.86%	26	289	11.11	11.15	11.15	11.87
40.	ATLN-R-A	10.75	11.08	10.73	3.07%	-0.20%	596	6,394	10.62	11.08	10.75	11.08
41.	AMDN-R-A	10.62	10.62	10.62	0.01%	4.44%	70	743	10.62	10.62	10.62	11.48
42.	RIZO-R-A	8.96	8.83	8.96	0.01%	2.06%	245	2,195	8.83	9.09	8.83	8.89
43.	VERN-R-A	6.49	6.77	6.63	6.92%	4.56%	242	1,604	6.49	6.77	6.41	6.77
44.	SLPF-R-A	5.97	6.64	5.97	11.19%	5.68%	7,925	47,321	5.63	6.64	5.98	6.64
45.	ZEP-R-A	5.31	5.31	5.31	-0.02%	-0.02%	11	58	5.31	5.31	5.31	6.50
46.	BLJE-R-A	5.13	5.41	5.18	1.22%	-1.78%	625	3,240	5.12	5.41	5.16	5.41
47.	DDJH-R-A	4.94	4.93	5.14	-3.58%	0.52%	941	4,834	4.84	5.31	4.93	5.24
48.	ZABA-R-A	4.51	4.42	4.43	-3.20%	-2.97%	925	4,098	4.42	4.51	4.40	4.77
49.	PTKM-R-A	3.89	3.89	3.89	-0.37%	1.84%	225	875	3.89	3.89	3.76	3.89
50.	HZVG-R-A	3.53	3.53	3.53	6.40%	6.40%	255	900	3.53	3.53	3.32	3.53
51.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	250	830	3.32	3.32	3.32	3.32
52.	VART-R-1	3.30	3.21	3.28	-2.58%	-1.24%	555	1,818	3.20	3.30	3.21	3.43
53.	PRFC-R-A	2.71	2.72	2.71	0.49%	-0.54%	233	632	2.71	2.72	2.72	2.84
54.	RIVP-R-A	2.69	2.74	2.74	3.56%	4.19%	99,532	272,862	2.68	2.78	2.74	2.76
55.	HDEL-R-A	2.45	2.44	2.38	-7.23%	7.55%	206	491	2.14	2.45	2.14	2.49
56.	DLKV-R-A	2.26	2.24	2.25	-2.76%	-0.23%	743	1,675	2.24	2.27	2.24	2.30
57.	LCDS-R-A	2.10	2.10	2.10	-12.22%	-12.22%	168	352	2.10	2.10	2.10	2.39
58.	KABA-R-A	1.33	1.33	1.33	-0.10%	-0.10%	210	278	1.33	1.33	1.15	1.33
59.	OPTE-R-A	0.83	0.80	0.81	-4.00%	-8.67%	6,068	4,923	0.80	0.87	0.79	0.86
60.	ZLAR-R-A	0.73	0.73	0.73	7.43%	7.43%	190	139	0.73	0.73	0.73	1.23
61.	INGR-R-A	0.33	0.33	0.33	0.40%	1.65%	2,955	967	0.33	0.33	0.33	0.33
62.	CROBEX		243.56		-0.12%
								860,334

*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: