View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/09/2014 Volume: 963,003 EUR Show: stocks

< Previous day: 07/08/2014 Next day: 07/10/2014 >

Optimism*:	67%

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

1.	FNVC-R-A	4.78	4.78	4.78	49.36%	49.36%	1	5	4.78	4.78	2.79	4.78
2.	MGMA-R-A	0.22	0.23	0.22	29.73%	10.56%	2,450	546	0.22	0.23	0.18	0.23
3.	LVCV-R-A	13.27	13.27	13.27	29.70%	29.70%	10	133	13.27	13.27	10.03	13.27
4.	DLKV-R-A	2.27	2.45	2.26	8.76%	0.12%	2,249	5,084	2.12	2.45	2.14	2.45
5.	AUHR-R-A	50.14	51.50	51.43	6.30%	6.78%	327	16,818	50.14	51.50	49.24	52.96
6.	LRH-R-A	337.77	351.72	339.92	4.13%	0.64%	48	16,316	337.77	351.72	333.81	351.72
7.	SNHO-R-A	26.75	27.87	27.88	3.96%	4.10%	1,272	35,463	26.75	28.54	27.61	28.54
8.	INA-R-A	530.89	534.21	531.25	3.21%	2.63%	59	31,344	530.89	534.21	530.89	537.53
9.	DDJH-R-A	5.71	5.81	5.72	2.94%	-0.78%	4,517	25,814	5.64	5.84	5.71	5.81
10.	CHAG-R-A	28.67	28.67	28.67	2.87%	2.87%	60	1,720	28.67	28.67	28.67	29.20
11.	ULPL-R-A	21.64	22.29	21.83	2.30%	-0.25%	94	2,052	21.64	22.29	21.77	22.29
12.	TNPL-R-A	41.01	41.01	41.01	1.98%	0.87%	1	41	41.01	41.01	41.01	43.80
13.	SAPN-R-A	27.34	27.73	27.48	1.44%	0.73%	250	6,869	27.21	27.87	26.95	27.73
14.	KOEI-R-A	88.47	90.12	89.01	1.34%	0.09%	566	50,382	88.47	90.12	90.25	91.57
15.	HUPZ-R-A	205.19	207.05	208.64	0.97%	1.74%	59	12,310	205.07	212.36	207.05	216.34
16.	KRAS-R-A	42.26	42.64	43.32	0.96%	2.18%	525	22,743	42.26	43.80	42.61	44.46
17.	PTKM-R-A	5.31	5.34	5.32	0.63%	-1.13%	2,466	13,111	5.27	5.40	5.28	5.34
18.	JDTC-R-A	3.73	3.73	3.73	0.36%	0.36%	95	354	3.73	3.73	3.74	10.62
19.	BD62-R-A	1.86	1.99	1.90	0.33%	1.49%	650	1,236	1.86	1.99	1.82	1.99
20.	CROBEX		238.38		0.28%
21.	HT-R-A	19.34	19.51	19.49	0.27%	-0.16%	20,816	405,694	19.32	19.51	19.45	19.51
22.	ERNT-R-A	183.82	184.22	184.03	0.22%	0.14%	45	8,281	183.82	184.22	182.63	184.22
23.	ADPL-R-A	16.19	16.28	16.25	0.11%	0.29%	1,547	25,145	16.06	16.28	16.09	16.32
24.	LEDO-R-A	1,181.37	1,181.37	1,181.37	0.01%	0.01%	3	3,544	1,181.37	1,181.37	1,181.37	1,186.54
25.	IGH-R-A	15.79	15.79	15.79	0.00%	-0.75%	111	1,753	15.79	15.79	15.26	16.06
26.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	246	30,691	124.76	124.76	111.49	124.76
27.	KODT-P-A	132.72	132.72	132.72	0.00%	0.04%	11	1,460	132.72	132.72	129.19	132.72
28.	FMPS-R-A	1.79	1.79	1.79	0.00%	0.00%	256	459	1.79	1.79	1.68	1.99
29.	TISK-R-A	25.21	25.22	25.22	0.00%	0.00%	3,583	90,354	25.21	25.22	21.38	25.87
30.	SM86-R-A	19.64	19.64	19.64	0.00%	0.00%	120	2,357	19.64	19.64	19.24	19.64
31.	IKBA-R-A	132.72	132.72	132.72	0.00%	0.00%	6	796	132.72	132.72		132.72
32.	INGR-R-A	0.32	0.32	0.32	0.00%	-0.43%	37	12	0.32	0.32	0.32	0.33
33.	PBZ-R-A	59.19	61.05	59.77	0.00%	-1.99%	42	2,510	59.19	61.05	59.07	61.05
34.	ZABA-R-A	4.23	4.11	4.18	0.00%	2.24%	649	2,716	4.10	4.23	4.12	4.23
35.	JDGT-R-A	91.45	91.45	91.45	0.00%	0.00%	53	4,847	91.45	91.45	90.25	91.45
36.	THNK-R-A	59.72	59.72	59.72	0.00%	0.00%	4	239	59.72	59.72	56.41	59.72
37.	LPLH-R-A	18.71	18.71	18.71	-0.01%	0.01%	1	19	18.71	18.71	18.18	18.71
38.	CROS-R-A	909.81	909.81	909.81	-0.03%	-0.03%	2	1,820	909.81	909.81	856.99	968.74
39.	KORF-R-A	28.42	28.40	28.33	-0.05%	-1.38%	2,252	63,798	28.16	28.42	28.40	28.47
40.	ATGR-R-A	119.58	29.86	29.87	-0.11%	-0.07%	75	8,962	119.45	119.58	119.45	120.78
41.	RIVP-R-A	2.30	2.30	2.30	-0.12%	1.11%	921	2,122	2.30	2.31	2.25	2.30
42.	LKRI-R-A	9.66	9.66	9.66	-0.31%	0.93%	2	19	9.66	9.66	9.44	9.66
43.	VPIK-R-A	13.21	13.67	13.11	-0.43%	-1.22%	60	787	13.01	13.67	13.03	13.72
44.	HCVT-R-A	29.86	29.62	29.85	-0.82%	-0.04%	18	537	29.62	29.86	29.62	30.53
45.	ATLN-R-A	6.59	6.45	6.54	-0.90%	0.12%	867	5,670	6.45	6.59	6.45	6.90
46.	LKPC-R-A	70.48	71.67	70.87	-0.92%	-1.25%	15	1,063	70.48	71.67	69.82	72.33
47.	RIZO-R-A	7.57	7.51	7.49	-0.96%	-1.29%	160	1,199	7.43	7.57	7.51	7.83
48.	PODR-R-A	41.01	41.14	41.12	-0.97%	-1.37%	180	7,402	41.01	41.14	41.14	41.73
49.	ATPL-R-A	43.40	43.40	43.08	-1.06%	-1.53%	167	7,194	42.88	43.40	43.20	43.66
50.	ARNT-R-A	48.87	48.44	48.85	-1.35%	-0.94%	117	5,715	48.44	48.87	48.44	49.37
51.	CKML-R-A	431.89	4.41	4.41	-1.39%	-1.61%	10	4,319	431.89	431.89	431.89	437.99
52.	BLJE-R-A	5.34	5.32	5.34	-1.72%	-1.97%	2,091	11,164	5.31	5.36	5.32	5.44
53.	VART-R-1	2.17	2.17	2.17	-1.98%	1.05%	100	217	2.17	2.17	2.17	2.22
54.	VLHO-R-A	26.09	25.75	25.86	-2.02%	-1.03%	343	8,870	25.51	26.09	25.75	26.01
55.	BRIN-R-A	2.23	2.23	2.23	-2.33%	-2.33%	20	45	2.23	2.23	2.19	2.23
56.	VDKT-R-A	32.25	32.25	32.25	-2.80%	-2.80%	60	1,935	32.25	32.25	32.25	33.51
57.	JDPL-R-A	18.32	17.78	18.26	-3.35%	-0.73%	176	3,214	17.78	18.32	17.78	18.58
58.	KOTR-P-A	165.90	165.90	165.90	-3.85%	-3.85%	20	3,318	165.90	165.90	159.53	172.54
59.	HMST-R-A	34.64	34.51	34.63	-8.77%	-8.45%	12	416	34.51	34.64	34.16	37.16
								963,003

*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: