View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/10/2014 Volume: 1,086,250 EUR Show: stocks

< Previous day: 07/09/2014 Next day: 07/11/2014 >

Optimism*:	63%

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

1.	KSST-R-A	45.01	45.13	45.07	12.58%	11.20%	15	676	45.01	45.13	41.28	48.97
2.	BPBA-R-A	0.99	0.99	0.99	10.15%	7.16%	129	128	0.99	0.99	0.90	1.05
3.	HTPO-R-A	8.69	8.69	8.69	9.15%	9.15%	8	70	8.69	8.69	8.63	9.95
4.	HMST-R-A	34.51	37.56	34.59	8.84%	-0.10%	349	12,073	34.51	37.56	34.54	37.56
5.	DDJH-R-A	5.71	6.29	5.95	8.22%	4.18%	10,601	63,120	5.71	6.29	6.29	6.29
6.	RIZO-R-A	7.51	7.83	7.70	4.30%	2.69%	484	3,725	7.44	7.83	7.45	7.96
7.	SNHO-R-A	29.07	29.07	29.07	4.28%	4.25%	5	145	29.07	29.07	27.47	29.07
8.	VLHO-R-A	26.01	26.68	26.37	3.61%	1.99%	959	25,292	26.01	26.68	26.68	27.08
9.	RIVP-R-A	2.31	2.38	2.30	3.23%	-0.06%	14,582	33,588	2.26	2.39	2.30	2.38
10.	ZABA-R-A	4.23	4.25	4.23	3.19%	0.98%	1,435	6,064	4.18	4.25	4.18	4.41
11.	JDPL-R-A	18.58	18.32	18.53	2.98%	1.45%	180	3,335	18.32	18.58	17.79	18.40
12.	PODR-R-A	42.07	42.21	42.20	2.58%	2.63%	900	37,981	42.07	42.21	41.54	42.33
13.	ADPL-R-A	16.42	16.69	16.51	2.54%	1.58%	7,991	131,925	16.42	16.69	16.49	16.69
14.	INGR-R-A	0.33	0.33	0.33	2.47%	1.67%	1,051	346	0.33	0.33	0.32	0.33
15.	ARNT-R-A	48.58	49.37	48.60	1.92%	-0.50%	218	10,595	48.44	49.37	48.48	49.64
16.	KORF-R-A	28.67	28.93	28.75	1.87%	1.48%	8,840	254,125	28.55	29.00	28.69	28.99
17.	CKML-R-A	437.99	4.47	4.47	1.41%	1.41%	40	17,519	437.99	437.99	431.89	457.89
18.	PRFC-R-A	2.99	2.99	3.00	1.12%	1.53%	219	657	2.99	3.04	2.99	3.12
19.	LRH-R-A	351.58	355.56	354.18	1.09%	4.19%	14	4,958	351.58	355.69	334.59	357.56
20.	HUPZ-R-A	205.19	209.05	208.84	0.96%	0.10%	17	3,550	205.19	212.36	209.05	222.44
21.	INA-R-A	530.89	537.53	531.82	0.62%	0.11%	40	21,273	530.89	537.53	530.89	544.16
22.	CROBEX		239.80		0.60%
23.	LEDO-R-A	1,182.56	1,186.41	1,183.20	0.43%	0.16%	12	14,198	1,182.56	1,186.41	1,182.56	1,186.41
24.	VDKT-R-A	32.38	32.38	32.38	0.41%	0.41%	77	2,494	32.38	32.38	32.38	33.31
25.	KOEI-R-A	90.25	90.25	90.25	0.15%	1.39%	905	81,678	90.25	90.25	88.79	91.05
26.	ERNT-R-A	182.63	184.48	184.32	0.14%	0.15%	250	46,079	181.56	184.48	183.30	184.82
27.	BRIN-R-A	2.23	2.23	2.23	0.06%	0.06%	30	67	2.23	2.23	2.23	2.38
28.	THNK-R-A	59.72	59.72	59.72	0.00%	0.00%	15	896	59.72	59.72	57.07	59.73
29.	ATLN-R-A	6.45	6.45	6.45	0.00%	-1.36%	192	1,238	6.45	6.45	6.25	6.77
30.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	500	62,380	124.76	124.76	111.49	124.76
31.	IGH-R-A	15.79	15.79	15.79	0.00%	0.00%	50	790	15.79	15.79	15.53	16.06
32.	ADRS-P-A	36.92	37.16	37.04	-0.04%	-1.87%	135	5,001	36.92	37.16	36.96	37.41
33.	HT-R-A	19.45	19.50	19.49	-0.05%	-0.02%	6,894	134,328	19.40	19.51	19.50	19.51
34.	BLJE-R-A	5.32	5.31	5.32	-0.10%	-0.27%	1,796	9,563	5.31	5.37	5.31	5.40
35.	SAPN-R-A	27.34	27.61	27.38	-0.46%	-0.36%	35	958	27.34	27.61	26.96	27.61
36.	HCVT-R-A	29.60	29.47	29.48	-0.51%	-1.25%	36	1,061	28.93	29.86	29.47	30.52
37.	ATPL-R-A	43.40	43.13	43.14	-0.61%	0.16%	597	25,757	43.13	43.40	43.00	43.52
38.	PTKM-R-A	5.37	5.31	5.29	-0.65%	-0.45%	1,048	5,547	5.23	5.37	5.23	5.31
39.	ZVZD-R-A	373.09	384.63	380.78	-0.75%	0.90%	3	1,142	373.09	384.63	371.76	384.63
40.	ATGR-R-A	118.39	29.60	29.60	-0.89%	-0.93%	37	4,380	118.39	118.39	118.39	119.45
41.	LKRI-R-A	9.65	9.56	9.64	-1.03%	-0.12%	850	8,197	9.56	9.65	9.45	9.62
42.	VART-R-1	2.17	2.14	2.17	-1.16%	-0.12%	660	1,430	2.14	2.17	2.12	2.22
43.	SLRS-R-A	92.97	92.97	92.97	-1.34%	0.03%	6	558	92.97	92.97	90.92	95.56
44.	PBZ-R-A	59.99	59.99	59.99	-1.74%	0.37%	5	300	59.99	59.99	59.99	61.05
45.	DLKV-R-A	2.44	2.41	2.43	-1.84%	7.45%	1,530	3,716	2.40	2.44	2.15	2.41
46.	CHAG-R-A	28.14	28.14	28.14	-1.87%	-1.87%	60	1,688	28.14	28.14	28.14	34.37
47.	VPIK-R-A	13.03	13.41	13.05	-1.94%	-0.49%	600	7,829	13.03	13.41	13.14	13.41
48.	BCIN-R-A	54.02	57.07	55.59	-2.21%	-4.74%	91	5,059	54.02	57.07	54.02	57.07
49.	ULPL-R-A	22.28	21.80	21.91	-2.21%	0.40%	116	2,542	21.80	22.30	21.80	22.30
50.	VERN-R-A	5.18	5.06	5.07	-2.23%	-2.03%	42	213	5.06	5.18	5.07	5.31
51.	HIMR-R-A	51.10	50.57	50.73	-2.31%	-1.99%	21	1,065	50.57	51.10	48.97	50.57
52.	VIRO-R-A	53.09	53.09	53.09	-2.47%	-0.72%	102	5,415	53.09	53.09	53.09	54.42
53.	LKPC-R-A	69.82	69.82	69.82	-2.58%	-1.49%	10	698	69.82	69.82	69.82	72.33
54.	KODT-R-A	134.28	133.52	134.03	-2.80%	-0.51%	65	8,712	133.52	134.28	133.52	137.33
55.	LPLH-R-A	18.12	18.12	18.12	-3.17%	-3.16%	79	1,431	18.12	18.12	18.12	18.71
56.	HBRL-R-A	0.94	0.89	0.91	-6.56%	-3.90%	3,821	3,494	0.89	1.02	0.88	1.01
57.	MAIS-R-A	15.26	15.26	15.26	-8.15%	-8.15%	99	1,511	15.26	15.26	15.26	16.75
58.	QUNE-R-A	1.46	1.46	1.46	-15.38%	-15.38%	1,175	1,715	1.46	1.46	1.39	1.73
59.	MGMA-R-A	0.18	0.18	0.18	-20.57%	-19.64%	11,000	1,971	0.18	0.18	0.18	0.22
								1,086,250

*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: