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