View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/08/2014 Volume: 687,332 EUR Show: stocks

< Previous day: 07/07/2014 Next day: 07/09/2014 >

Optimism*:	33%

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

1.	BD62-R-A	1.80	1.98	1.87	14.12%	-0.21%	987	1,849	1.80	1.98	1.86	1.98
2.	LPLH-R-A	18.71	18.71	18.71	7.18%	6.36%	70	1,310	18.71	18.71	18.18	18.71
3.	VDKT-R-A	33.18	33.18	33.18	3.73%	3.73%	13	431	33.18	33.18	32.25	33.51
4.	HCVT-R-A	29.87	29.86	29.86	3.63%	0.69%	87	2,598	29.86	29.87	29.86	30.53
5.	DDJH-R-A	5.48	5.65	5.76	3.03%	8.37%	16,904	97,373	5.48	6.03	5.65	5.71
6.	RIVP-R-A	2.26	2.30	2.28	2.12%	2.39%	1,405	3,201	2.26	2.30	2.26	2.30
7.	ATPL-R-A	43.93	43.86	43.74	1.96%	0.95%	180	7,874	43.40	43.93	43.40	44.43
8.	LKPC-R-A	71.67	72.33	71.77	1.58%	-1.90%	53	3,804	69.02	72.33	70.48	73.66
9.	SAPN-R-A	27.14	27.34	27.28	0.73%	1.95%	520	14,185	27.14	27.34	26.81	27.34
10.	ERNT-R-A	183.69	183.82	183.78	0.73%	0.67%	43	7,903	183.69	183.82	182.05	183.82
11.	ARNT-R-A	49.11	49.11	49.31	0.54%	0.11%	134	6,608	49.11	49.76	48.97	49.37
12.	VLHO-R-A	26.01	26.28	26.13	0.52%	0.68%	915	23,907	26.01	26.28	26.09	26.28
13.	HBRL-R-A	0.95	0.95	0.95	0.42%	0.42%	1	1	0.95	0.95	0.95	1.04
14.	LRH-R-A	337.77	337.77	337.77	0.23%	0.20%	1	338	337.77	337.77	327.83	337.77
15.	RIZO-R-A	7.57	7.58	7.59	0.19%	0.32%	317	2,407	7.57	7.83	7.58	7.83
16.	ATGR-R-A	119.59	29.90	29.90	0.11%	0.11%	7	837	119.58	119.59	119.58	120.11
17.	SLPF-R-A	4.25	4.25	4.25	0.03%	0.03%	861	3,658	4.25	4.25	4.25	4.51
18.	SNBA-R-A	5.31	5.31	5.31	0.02%	0.02%	17	90	5.31	5.31	5.31	5.44
19.	ACI-R-A	717.10	717.10	717.10	0.02%	-0.15%	3	2,151	717.10	717.10	703.70	743.25
20.	HUPZ-R-A	205.07	205.07	205.07	0.00%	0.01%	22	4,512	205.07	205.07	205.07	212.34
21.	DLKV-R-A	2.26	2.26	2.26	0.00%	-0.87%	1,565	3,533	2.26	2.26	2.26	2.39
22.	HIMR-R-A	51.76	51.76	51.76	0.00%	-0.40%	35	1,812	51.76	51.76	50.57	51.76
23.	ADRS-R-A	40.22	40.22	40.22	0.00%	1.03%	17	684	40.22	40.22	38.56	40.22
24.	FMPS-R-A	1.79	1.79	1.79	0.00%	0.00%	200	358	1.79	1.79	1.68	1.79
25.	HMST-R-A	37.83	37.83	37.83	0.00%	4.19%	4	151	37.83	37.83	34.64	38.22
26.	IKBA-R-A	132.72	132.72	132.72	0.00%	0.00%	6	796	132.72	132.72		132.72
27.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	10	1,248	124.76	124.76	124.76	132.59
28.	TRFM-R-A	19.24	19.24	19.24	0.00%	0.00%	10	192	19.24	19.24	13.27	19.24
29.	VART-R-1	2.14	2.21	2.15	-0.24%	1.45%	145	311	2.14	2.21	2.14	2.22
30.	LKRI-R-A	9.56	9.69	9.57	-0.38%	1.29%	111	1,062	9.43	9.69	9.44	9.62
31.	LEDO-R-A	1,181.23	1,181.23	1,181.23	-0.45%	-0.31%	2	2,362	1,181.23	1,181.23	1,181.23	1,185.21
32.	VPIK-R-A	13.27	13.73	13.27	-0.50%	-2.54%	82	1,088	13.21	13.73	13.21	13.73
33.	HT-R-A	19.52	19.46	19.52	-0.61%	-0.28%	12,180	237,770	19.31	19.64	19.38	19.48
34.	ADRS-P-A	37.56	37.18	37.75	-0.67%	1.10%	342	12,910	37.18	37.84	37.18	37.83
35.	CROBEX		237.70		-0.79%
36.	KORF-R-A	28.80	28.42	28.73	-0.88%	1.37%	1,218	34,990	28.27	28.80	28.42	28.80
37.	PODR-R-A	42.07	41.55	41.69	-1.08%	-0.50%	771	32,145	41.55	42.07	40.73	41.81
38.	PTKM-R-A	5.27	5.31	5.38	-1.21%	0.12%	1,035	5,566	5.27	5.44	5.28	5.44
39.	JDPL-R-A	18.39	18.40	18.40	-1.32%	-0.96%	27	497	18.39	18.40	18.40	18.98
40.	SNHO-R-A	26.75	26.81	26.78	-1.46%	-0.38%	442	11,837	26.75	26.81	26.75	27.07
41.	CHAG-R-A	27.87	27.87	27.87	-1.52%	-1.52%	70	1,951	27.87	27.87	27.87	34.38
42.	TUHO-R-A	271.95	278.05	277.96	-1.64%	-1.85%	126	35,023	271.95	278.05	258.81	282.70
43.	THNK-R-A	59.73	59.73	59.73	-1.75%	0.12%	20	1,195	59.73	59.73	56.06	59.72
44.	ZVZD-R-A	378.92	387.55	377.38	-2.11%	-2.84%	9	3,396	372.96	387.55	373.09	387.55
45.	INA-R-A	517.62	517.62	517.62	-2.50%	-1.96%	5	2,588	517.62	517.62	491.21	530.89
46.	IMZV-R-A	9.69	9.69	9.69	-2.67%	-2.67%	100	969	9.69	9.69	0.27	10.62
47.	ULPL-R-A	22.42	21.79	21.88	-2.82%	0.33%	134	2,932	21.60	22.56	21.79	22.16
48.	KRAS-R-A	43.80	42.23	42.39	-2.99%	-1.90%	214	9,072	42.09	43.80	42.23	44.46
49.	KOEI-R-A	89.19	88.92	88.94	-3.24%	-3.22%	485	43,134	88.92	89.19	88.39	88.92
50.	BLJE-R-A	5.57	5.41	5.45	-3.44%	-1.09%	6,162	33,562	5.31	5.64	5.41	5.45
51.	INGR-R-A	0.34	0.32	0.33	-5.07%	0.00%	17,613	5,735	0.32	0.34	0.32	0.33
52.	ZABA-R-A	4.11	4.11	4.09	-5.92%	-5.28%	1,247	5,104	4.09	4.11	4.09	4.24
53.	CROS-R-A	910.08	910.08	910.08	-6.14%	-6.14%	4	3,640	910.08	910.08	910.08	968.74
54.	LCDS-R-A	1.73	1.73	1.73	-7.14%	-7.14%	119	205	1.73	1.73	1.73	1.85
55.	KABA-R-A	1.19	1.19	1.19	-10.00%	-10.00%	3,338	3,987	1.19	1.19	1.19	1.46
56.	HTPK-R-A	5.71	5.71	5.71	-10.31%	-10.31%	82	469	5.71	5.71	5.71	6.60
57.	LVCV-R-A	10.23	10.23	10.23	-22.12%	-22.12%	2	20	10.23	10.23	9.99	13.27
								687,332

*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: