View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/11/2014 Volume: 2,181,580 EUR Show: stocks

< Previous day: 07/10/2014 Next day: 07/14/2014 >

Optimism*:	60%

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

1.	HBRL-R-A	1.00	1.06	1.01	19.26%	10.30%	1,044	1,053	1.00	1.06	0.93	1.06
2.	ZTNJ-R-A	26.54	26.54	26.54	8.10%	8.10%	2	53	26.54	26.54	25.22	26.54
3.	BPBA-R-A	1.05	1.06	1.05	6.41%	5.74%	463	487	1.05	1.06	0.93	1.09
4.	KRAS-R-A	43.80	45.13	44.24	5.84%	2.12%	1,964	86,881	42.91	45.26	45.39	45.65
5.	VART-R-1	2.14	2.25	2.20	4.70%	1.65%	894	1,970	2.14	2.25	2.16	2.25
6.	LPLH-R-A	18.58	18.78	19.00	3.68%	4.87%	1,738	33,024	18.58	19.51	18.78	19.18
7.	LKPC-R-A	72.33	72.33	72.33	3.60%	3.60%	30	2,170	72.33	72.33	70.08	72.98
8.	EPLT-R-A	117.46	117.46	117.46	2.91%	2.91%	45	5,286	117.46	117.46	92.91	117.46
9.	HIMR-R-A	50.30	51.76	50.81	2.36%	0.16%	181	9,197	49.38	51.76	49.40	51.76
10.	DDJH-R-A	6.29	6.44	6.48	2.32%	8.92%	23,785	154,246	6.21	6.77	6.32	6.50
11.	ULPL-R-A	22.30	22.29	21.82	2.24%	-0.41%	47	1,026	21.64	22.30	21.64	22.29
12.	JNAF-R-A	331.81	350.26	335.34	1.97%	-2.37%	5	1,677	331.41	350.26	331.54	349.72
13.	HUPZ-R-A	212.36	213.02	212.62	1.90%	1.81%	15	3,189	212.36	213.02	213.02	216.34
14.	ADPL-R-A	16.72	16.99	16.90	1.79%	2.34%	6,240	105,429	16.72	17.25	16.92	16.99
15.	JMNC-R-A	9,423.32	9,423.32	9,423.32	1.43%	1.43%	2	18,847	9,423.32	9,423.32	8,958.79	9,755.13
16.	HCVT-R-A	29.86	29.86	29.86	1.34%	1.31%	23	687	29.86	29.86	29.86	30.52
17.	KOEI-R-A	90.25	91.18	90.88	1.03%	0.69%	68	6,180	90.25	91.18	89.93	91.18
18.	ERNT-R-A	184.48	186.21	186.22	0.94%	1.04%	1,350	251,404	184.48	186.67	185.95	186.67
19.	MGMA-R-A	0.18	0.18	0.18	0.73%	2.23%	10,006	1,839	0.18	0.18	0.18	0.21
20.	LEDO-R-A	1,184.55	1,194.51	1,193.98	0.68%	0.91%	195	232,825	1,183.09	1,199.15	1,190.52	1,194.51
21.	HMST-R-A	37.75	37.81	37.78	0.67%	9.22%	82	3,098	37.75	37.81	35.17	37.81
22.	ATGR-R-A	118.26	29.78	29.72	0.62%	0.42%	46	5,469	118.26	119.12	118.40	119.45
23.	AUHR-R-A	51.70	51.75	51.70	0.49%	0.53%	185	9,565	51.70	51.75	51.76	52.94
24.	LCDS-R-A	1.73	1.73	1.73	0.23%	0.23%	422	730	1.73	1.73	1.73	1.86
25.	TUHO-R-A	276.73	278.59	278.21	0.19%	0.09%	5	1,391	276.73	278.59	258.81	278.59
26.	HT-R-A	19.51	19.51	19.51	0.05%	0.12%	34,327	669,677	19.48	19.51	19.49	19.51
27.	BD62-R-A	1.99	1.99	1.99	0.00%	4.67%	1,150	2,289	1.99	1.99	1.88	1.99
28.	VIRO-R-A	53.09	53.09	53.09	0.00%	0.00%	72	3,822	53.09	53.09	53.09	53.75
29.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	794	99,059	124.76	124.76	111.49	143.08
30.	KTJV-R-A	2.12	2.12	2.12	0.00%	-4.99%	189	401	2.12	2.12	1.99	2.26
31.	PIVK-R-A	22.70	22.70	22.70	0.00%	0.00%	44	999	22.70	22.70	16.59	22.70
32.	THMT-R-A	18.58	18.58	18.58	0.00%	0.00%	16	297	18.58	18.58	18.58	19.91
33.	THNK-R-A	59.71	59.71	59.71	-0.02%	-0.02%	14	836	59.71	59.71	58.40	59.71
34.	RIVP-R-A	2.33	2.37	2.31	-0.05%	0.29%	830	1,916	2.29	2.37	2.29	2.37
35.	LKRI-R-A	9.45	9.55	9.42	-0.06%	-2.37%	1,224	11,525	9.30	9.55	9.30	9.55
36.	SNHO-R-A	27.87	29.05	27.93	-0.06%	-3.92%	109	3,044	27.87	29.05	27.22	29.05
37.	CROBEX		239.64		-0.07%
38.	KORF-R-A	28.69	28.89	28.71	-0.14%	-0.14%	2,608	74,871	28.42	28.99	28.42	28.90
39.	VLHO-R-A	26.56	26.61	26.56	-0.25%	0.71%	339	9,004	26.35	26.68	26.61	27.21
40.	KODT-R-A	133.65	132.86	133.24	-0.49%	-0.60%	42	5,596	132.86	133.65	132.86	137.33
41.	ADRS-P-A	36.92	36.98	36.96	-0.50%	-0.23%	662	24,466	36.92	36.98	36.98	37.41
42.	FRNK-R-A	66.36	66.36	66.36	-0.99%	-0.99%	14	929	66.36	66.36	66.36	67.03
43.	ATPL-R-A	43.00	42.60	42.64	-1.23%	-1.16%	513	21,876	42.48	43.27	42.49	43.13
44.	PODR-R-A	41.81	41.68	41.76	-1.26%	-1.04%	232	9,689	41.68	41.81	41.68	42.19
45.	IGH-R-A	15.60	15.55	15.59	-1.54%	-1.29%	109	1,699	15.55	15.93	15.55	15.93
46.	MAIS-R-A	15.26	15.01	15.29	-1.63%	0.20%	460	7,035	15.01	15.40	15.01	15.13
47.	RIZO-R-A	7.46	7.70	7.62	-1.68%	-0.98%	270	2,058	7.46	7.70	7.70	7.83
48.	ARNT-R-A	49.11	48.31	48.48	-2.15%	-0.25%	53	2,569	48.31	49.11	48.31	49.11
49.	ATLN-R-A	6.31	6.30	6.31	-2.18%	-2.24%	135	851	6.30	6.31	6.30	6.89
50.	PRFC-R-A	3.18	2.92	3.09	-2.27%	3.10%	798	2,469	2.92	3.23	2.92	3.23
51.	VDKT-R-A	32.25	31.59	31.68	-2.46%	-2.17%	14	444	31.59	32.25	31.59	33.18
52.	PTKM-R-A	5.23	5.18	5.20	-2.48%	-1.71%	1,141	5,937	5.18	5.55	5.18	5.44
53.	BLJE-R-A	5.40	5.18	5.14	-2.52%	-3.54%	16,946	87,035	4.92	5.44	5.10	5.20
54.	ZABA-R-A	4.12	4.09	4.11	-3.72%	-2.73%	845	3,473	4.09	4.12	4.09	4.37
55.	ZVZD-R-A	371.76	368.04	369.37	-4.31%	-3.00%	3	1,108	368.04	371.76	363.67	372.69
56.	INGR-R-A	0.33	0.32	0.32	-4.40%	-3.25%	8,101	2,584	0.31	0.33	0.32	0.33
57.	JDPL-R-A	17.78	17.45	17.51	-4.70%	-5.49%	59	1,033	17.45	17.78	17.45	18.18
58.	LRH-R-A	351.72	333.93	337.00	-6.08%	-4.85%	7	2,359	333.93	351.72	333.81	355.70
59.	AMDN-R-A	7.96	7.96	7.96	-6.25%	-6.25%	20	159	7.96	7.96	5.97	9.29
60.	HDEL-R-A	3.72	3.77	3.72	-8.06%	-9.29%	190	706	3.72	3.77	3.77	4.09
61.	KSST-R-A	41.41	41.41	41.41	-8.24%	-8.12%	5	207	41.41	41.41	39.96	45.12
62.	DLKV-R-A	2.32	2.19	2.22	-8.98%	-8.52%	1,047	2,326	2.18	2.32	2.19	2.32
63.	VPIK-R-A	13.14	11.81	11.77	-11.89%	-9.80%	14,948	175,937	10.62	13.21	11.68	11.94
64.	RZVI-R-A	4.76	4.76	4.76	-14.11%	-14.11%	20	95	4.76	4.76		4.76
65.	JDTC-R-A	3.05	3.05	3.05	-18.15%	-18.15%	183	559	3.05	3.05	3.05	3.73
66.	MIVA-R-A	30.73	30.73	30.73	-22.83%	-22.83%	95	2,919	30.73	30.73	30.93	33.18
								2,181,580

*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: