View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/07/2014 Volume: 1,291,612 EUR Show: stocks

< Previous day: 07/04/2014 Next day: 07/08/2014 >

Optimism*:	78%

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

1.	DDJH-R-A	4.88	5.48	5.32	18.00%	12.66%	18,436	97,992	4.88	5.67	5.48	5.67
2.	KOKA-R-A	34.51	34.51	34.51	13.04%	13.04%	50	1,725	34.51	34.51	30.53	34.49
3.	OPTE-R-A	0.62	0.78	0.63	10.30%	-10.85%	126	80	0.62	0.78	0.62	0.78
4.	INGR-R-A	0.33	0.34	0.33	5.77%	-0.79%	847	276	0.33	0.34	0.33	0.34
5.	BLJE-R-A	5.31	5.60	5.51	5.53%	5.71%	20,064	110,496	5.31	5.61	5.50	5.61
6.	RIVP-R-A	2.15	2.26	2.23	5.46%	2.32%	1,550	3,449	2.15	2.26	2.21	2.26
7.	HMST-R-A	36.10	37.83	36.31	4.78%	1.58%	631	22,909	34.64	38.22	34.51	37.83
8.	VPIK-R-A	13.54	13.80	13.62	4.74%	3.38%	994	13,539	13.07	13.80	13.21	13.80
9.	JNAF-R-A	343.49	343.49	343.49	4.35%	4.35%	1	343	343.49	343.49	330.75	343.49
10.	KRAS-R-A	41.94	43.53	43.22	3.83%	3.05%	597	25,800	41.94	43.53	43.13	43.80
11.	LRH-R-A	337.77	336.98	337.10	3.63%	3.67%	7	2,360	336.98	337.77	327.83	337.77
12.	KODT-R-A	132.98	137.37	134.72	3.40%	1.32%	17	2,290	132.86	137.37	132.85	137.37
13.	PBZ-R-A	60.39	61.05	60.98	3.14%	3.02%	54	3,293	59.19	61.05	59.19	61.05
14.	SLRS-R-A	92.77	94.23	92.94	2.90%	0.75%	70	6,506	92.77	94.23	90.25	94.90
15.	VLHO-R-A	25.87	26.14	25.95	2.59%	2.52%	723	18,763	25.87	26.14	25.88	26.14
16.	PRFC-R-A	2.96	2.96	2.96	2.44%	2.44%	97	287	2.96	2.96	2.89	3.12
17.	SNHO-R-A	27.21	27.21	26.88	2.39%	-1.23%	470	12,636	26.55	27.21	26.69	27.55
18.	VIRO-R-A	53.25	54.44	53.48	2.24%	0.44%	110	5,882	53.09	54.44	53.09	54.68
19.	AUHR-R-A	47.46	48.44	48.17	2.12%	1.54%	107	5,154	47.46	48.44	47.52	50.14
20.	KORF-R-A	28.14	28.67	28.34	2.03%	1.71%	3,113	88,219	28.14	28.67	28.27	28.67
21.	LKRI-R-A	9.44	9.72	9.44	1.75%	-1.17%	104	982	9.44	9.72	9.44	9.72
22.	JDOS-R-A	415.42	424.58	418.51	1.65%	0.78%	43	17,996	415.42	424.58	399.63	424.56
23.	KODT-P-A	132.59	132.72	132.66	1.42%	1.33%	70	9,286	132.59	132.72	128.74	132.72
24.	HBRL-R-A	0.95	0.95	0.95	1.41%	1.27%	100	95	0.95	0.95	0.95	1.04
25.	ADPL-R-A	16.06	16.26	16.21	1.41%	1.60%	3,786	61,352	16.06	16.26	15.97	16.26
26.	VART-R-1	2.11	2.22	2.12	1.39%	-1.60%	490	1,037	2.06	2.23	2.12	2.22
27.	HUPZ-R-A	205.06	205.06	205.06	0.98%	0.05%	16	3,281	205.06	205.06	205.06	212.34
28.	PODR-R-A	42.01	42.00	41.90	0.71%	0.68%	914	38,299	41.44	42.01	41.68	42.00
29.	CROS-P-A	1,002.06	1,002.06	1,002.06	0.67%	0.67%	2	2,004	1,002.06	1,002.06	856.99	1,327.23
30.	LKPC-R-A	70.87	71.21	73.16	0.51%	3.27%	702	51,357	70.87	78.96	69.02	73.66
31.	CROBEX		239.60		0.49%
32.	LEDO-R-A	1,175.92	1,186.54	1,184.96	0.45%	0.33%	17	20,144	1,175.92	1,186.54	1,186.54	1,194.37
33.	RIZO-R-A	7.53	7.57	7.57	0.35%	0.35%	690	5,223	7.52	7.88	7.57	7.83
34.	HT-R-A	19.52	19.58	19.58	0.27%	1.13%	18,586	363,850	19.52	19.71	19.55	19.58
35.	SAPN-R-A	26.54	27.14	26.76	0.25%	0.49%	28	749	26.54	27.14	26.54	27.14
36.	ATGR-R-A	119.45	29.86	29.86	0.10%	-0.24%	43	5,136	119.45	119.45	119.45	121.18
37.	ADRS-P-A	37.16	37.43	37.34	0.07%	0.24%	2,000	74,674	37.16	37.43	36.63	37.52
38.	CHAG-R-A	28.30	28.30	28.30	0.07%	0.07%	80	2,264	28.30	28.30	28.30	34.38
39.	TOZ-R-A	5.18	5.18	5.18	0.03%	0.03%	170	880	5.18	5.18	5.18	9.29
40.	JDRA-R-A	93.12	93.12	93.12	0.01%	0.01%	36	3,352	93.12	93.12	93.12	99.41
41.	HIMR-R-A	51.75	51.76	51.97	0.01%	0.90%	179	9,303	51.75	52.43	51.76	52.94
42.	JDGT-R-A	91.45	91.45	91.45	0.00%	0.00%	15	1,372	91.45	91.45	91.45	92.90
43.	IKBA-R-A	132.72	132.72	132.72	0.00%	0.00%	35	4,645	132.72	132.72		132.72
44.	PIKR-R-A	15.66	15.66	15.66	0.00%	0.00%	25	392	15.66	15.66	12.21	15.66
45.	INA-R-A	534.21	530.89	527.94	0.00%	-0.22%	9	4,751	524.26	534.21	530.89	544.16
46.	ERNT-R-A	182.49	182.49	182.55	0.00%	-0.13%	413	75,395	181.83	183.16	182.49	183.16
47.	SLPF-R-A	4.25	4.25	4.25	0.00%	0.00%	18	76	4.25	4.25	4.25	4.51
48.	TRFM-R-A	19.24	19.24	19.24	0.00%	0.00%	8	154	19.24	19.24	19.24	19.91
49.	THMT-R-A	18.58	18.58	18.58	-0.01%	-0.01%	49	910	18.58	18.58	17.25	18.58
50.	KOEI-R-A	91.90	91.90	91.90	-0.08%	-0.08%	4	368	91.90	91.90	89.23	91.90
51.	THNK-R-A	59.73	60.79	59.65	-0.22%	-1.84%	49	2,923	55.25	60.83	55.35	60.83
52.	ARNT-R-A	48.45	48.84	49.26	-0.49%	1.91%	433	21,329	48.45	50.17	48.78	49.77
53.	LVCV-R-A	13.14	13.14	13.14	-0.50%	-0.50%	10	131	13.14	13.14	13.14	13.21
54.	ULPL-R-A	22.68	22.42	21.81	-1.12%	-1.92%	324	7,066	21.59	22.68	21.78	22.42
55.	IGH-R-A	15.93	15.79	15.91	-1.24%	-0.43%	122	1,941	15.79	15.93	15.79	16.36
56.	PTKM-R-A	5.24	5.37	5.37	-1.63%	1.15%	1,560	8,379	5.24	5.47	5.26	5.37
57.	TNPL-R-A	41.81	40.22	40.66	-1.94%	-0.86%	36	1,464	40.22	41.81	40.22	43.80
58.	BPBA-R-A	0.93	0.90	0.93	-2.86%	-0.15%	272	252	0.90	0.93	0.90	0.99
59.	DLKV-R-A	2.35	2.26	2.28	-3.13%	-5.92%	3,450	7,859	2.26	2.35	2.22	2.46
60.	HCVT-R-A	29.88	28.82	29.66	-3.57%	-1.23%	49	1,453	28.82	29.88	28.83	30.53
61.	VDKT-R-A	31.99	31.99	31.99	-3.60%	-3.60%	7	224	31.99	31.99	31.99	33.18
62.	ATPL-R-A	44.74	43.02	43.33	-3.90%	-2.62%	411	17,809	43.01	44.74	43.02	43.99
63.	ACI-R-A	718.32	716.97	718.15	-5.23%	-5.07%	23	16,517	716.97	718.32	717.10	743.25
64.	LPLH-R-A	18.05	17.46	17.59	-5.37%	-4.70%	270	4,749	17.46	18.05	17.78	19.09
65.	FMPS-R-A	1.79	1.79	1.79	-5.92%	-5.92%	150	269	1.79	1.79	1.68	1.79
66.	IMZV-R-A	9.95	9.95	9.95	-6.25%	-6.25%	100	995	9.95	9.95	0.27	10.62
67.	KSST-R-A	41.82	40.08	40.53	-7.25%	-6.31%	33	1,337	40.08	41.82	37.30	45.12
68.	ATLN-R-A	6.50	6.50	6.53	-7.34%	-4.69%	1,471	9,607	6.50	6.70	6.50	6.70
69.	MGMA-R-A	0.20	0.17	0.20	-13.78%	-0.69%	5,894	1,188	0.17	0.20	0.17	0.22
70.	BD62-R-A	1.95	1.74	1.88	-19.04%	-7.09%	2,550	4,789	1.74	1.95	1.74	1.98
								1,291,612

*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: