View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/02/2014 Volume: 1,233,391 EUR Show: stocks

< Previous day: 05/30/2014 Next day: 06/03/2014 >

Optimism*:	54%

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

1.	ULJN-R-A	7.81	7.81	7.81	30.71%	30.71%	10	78	7.81	7.81	3.32	7.81
2.	BD62-R-A	1.73	2.19	2.05	26.92%	19.07%	4,163	8,551	1.73	2.19	1.88	2.19
3.	VERN-R-A	5.30	5.30	5.30	7.81%	7.81%	25	132	5.30	5.30	4.92	5.30
4.	PTKM-R-A	6.02	6.24	6.25	6.79%	4.50%	10,826	67,707	6.02	6.50	6.14	6.24
5.	ARNT-R-A	37.83	39.55	38.67	4.92%	3.50%	2,079	80,386	37.83	39.55	38.62	39.55
6.	INGR-R-A	0.32	0.35	0.34	4.33%	3.21%	58,246	19,861	0.32	0.35	0.34	0.35
7.	LCDS-R-A	1.73	1.73	1.73	3.34%	3.34%	167	288	1.73	1.73	1.48	1.73
8.	IGH-R-A	17.53	18.58	18.05	2.94%	0.04%	27	487	17.53	18.58	18.58	19.11
9.	BCIN-R-A	51.89	51.89	51.89	2.89%	-0.88%	3	156	51.89	51.89	49.93	52.69
10.	HIMR-R-A	47.78	49.11	48.18	2.78%	1.68%	264	12,719	47.12	49.11	47.78	50.30
11.	HBRL-R-A	1.03	1.03	1.03	1.84%	3.34%	8,058	8,288	1.03	1.03	0.95	1.03
12.	CROS-R-A	974.19	976.84	975.76	0.82%	0.71%	42	40,982	974.19	976.84	970.22	980.82
13.	SNHO-R-A	22.83	22.70	22.75	0.59%	1.01%	233	5,301	22.70	22.83	22.70	23.23
14.	ULPL-R-A	22.82	22.83	22.59	0.58%	0.85%	38	858	22.16	22.83	22.16	22.83
15.	ADPL-R-A	14.69	14.80	14.70	0.54%	-0.31%	61	897	14.69	14.80	14.69	14.80
16.	ERNT-R-A	174.66	174.53	174.12	0.38%	0.93%	1,152	200,591	171.88	174.93	173.87	174.40
17.	ADRS-R-A	36.50	37.16	36.86	0.36%	-0.44%	3,089	113,874	36.50	37.16	37.16	38.47
18.	SLRS-R-A	80.96	80.96	80.96	0.33%	0.16%	10	810	80.96	80.96	80.96	88.25
19.	OPTE-R-A	0.70	0.66	0.68	0.20%	6.82%	1,359	931	0.66	0.70	0.62	0.69
20.	JDOS-R-A	392.86	392.86	392.86	0.17%	0.89%	6	2,357	392.86	392.86	384.90	398.15
21.	JDRA-R-A	93.04	93.04	93.04	0.14%	-0.05%	72	6,699	93.04	93.04	93.04	94.23
22.	LEDO-R-A	1,114.87	1,110.89	1,114.71	0.12%	0.46%	149	166,092	1,110.89	1,116.20	1,106.91	1,118.19
23.	RIZO-R-A	6.48	6.48	6.48	0.06%	-1.11%	336	2,177	6.48	6.48	6.48	7.16
24.	VPIK-R-A	10.62	10.62	10.61	0.04%	-0.86%	219	2,323	10.49	10.62	10.62	10.75
25.	HTPO-R-A	7.43	7.43	7.43	0.00%	0.00%	326	2,423	7.43	7.43	7.43	9.95
26.	LPLH-R-A	16.73	18.71	18.50	0.00%	-3.02%	174	3,219	16.73	18.71	17.25	19.10
27.	CROS-P-A	995.42	995.42	995.42	0.00%	0.00%	15	14,931	995.42	995.42	988.78	1,001.92
28.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	38	4,741	124.76	124.76	124.76	145.86
29.	MDKA-R-A	1,048.51	1,048.51	1,048.51	0.00%	0.00%	5	5,243	1,048.51	1,048.51	1,008.69	1,048.51
30.	HMAM-R-A	20.57	20.57	20.57	0.00%	0.00%	65	1,337	20.57	20.57	20.57	21.90
31.	HMDN-R-A	7.96	7.96	7.96	0.00%	0.00%	38	303	7.96	7.96	5.31	9.95
32.	KOEI-R-A	86.27	87.60	87.35	0.00%	-0.23%	297	25,942	86.27	87.60	87.60	88.13
33.	TUHO-R-A	258.81	258.81	258.81	0.00%	-0.34%	10	2,588	258.81	258.81	258.81	264.12
34.	TISK-R-A	21.24	21.24	21.24	0.00%	0.00%	175	3,716	21.24	21.24	21.24	21.77
35.	VLHO-R-A	23.12	23.89	23.42	0.00%	0.29%	544	12,743	23.12	23.89	23.17	24.21
36.	IMZV-R-A	9.29	9.29	9.29	-0.02%	-0.02%	40	372	9.29	9.29	9.29	10.62
37.	DDJH-R-A	3.68	3.71	3.67	-0.03%	0.44%	1,094	4,013	3.64	3.72	3.58	3.71
38.	ATPL-R-A	43.82	43.80	43.83	-0.05%	0.03%	265	11,616	43.80	43.93	43.65	44.20
39.	PRFC-R-A	3.39	3.41	3.42	-0.35%	0.54%	1,488	5,088	3.39	3.50	3.41	3.45
40.	ATGR-R-A	110.23	27.56	27.56	-0.47%	-0.05%	34	3,748	110.23	110.23	110.23	110.82
41.	CROBEX		224.37		-0.65%
42.	THNK-R-A	56.41	56.14	56.23	-0.70%	-0.55%	15	843	56.14	56.41	55.08	58.37
43.	HUPZ-R-A	185.16	185.81	185.34	-0.71%	-3.51%	58	10,750	182.10	185.81	184.62	188.47
44.	LRH-R-A	329.15	326.50	320.12	-0.77%	-2.70%	24	7,683	312.56	331.67	318.53	331.67
45.	HT-R-A	20.58	20.45	20.50	-0.90%	-0.73%	6,956	142,617	20.41	20.70	20.45	20.56
46.	RIVP-R-A	2.02	2.01	2.02	-0.92%	-0.53%	440	889	2.01	2.02	2.01	2.12
47.	HDEL-R-A	4.00	4.42	3.98	-1.33%	-2.76%	832	3,315	3.98	4.42	3.98	4.42
48.	ADRS-P-A	36.37	35.99	36.36	-1.39%	-0.38%	2,170	78,896	35.99	36.37	35.99	36.50
49.	CKML-R-A	424.71	4.33	4.33	-1.54%	-0.28%	1	425	424.71	424.71	424.71	437.99
50.	KORF-R-A	25.75	25.17	25.12	-1.95%	-1.87%	2,610	65,551	24.82	25.75	24.79	25.16
51.	VDKT-R-A	30.55	29.86	30.55	-2.17%	-1.91%	212	6,476	29.86	30.66	29.86	31.57
52.	ZABA-R-A	3.98	3.98	3.98	-2.28%	-1.70%	1,030	4,102	3.98	3.98	3.98	4.07
53.	HMST-R-A	27.21	27.21	27.21	-2.38%	-3.54%	11	299	27.21	27.21	26.64	28.79
54.	BLJE-R-A	4.75	4.51	4.48	-2.41%	-1.80%	6,178	27,671	4.38	4.75	4.38	4.51
55.	PODR-R-A	38.03	37.92	37.93	-2.46%	-1.66%	264	10,014	37.92	38.03	37.92	38.49
56.	VART-R-1	2.36	2.22	2.23	-2.90%	-2.21%	3,850	8,600	2.22	2.36	2.21	2.29
57.	LKRI-R-A	9.62	9.62	9.62	-3.24%	0.08%	20	192	9.62	9.62	9.62	10.02
58.	HCVT-R-A	27.21	27.61	27.32	-3.26%	-4.39%	57	1,557	27.21	27.61	27.61	29.86
59.	ZVZD-R-A	368.64	371.76	372.89	-3.38%	-1.49%	3	1,119	368.64	378.26	371.76	383.56
60.	JDPL-R-A	18.33	18.45	18.56	-3.47%	-2.57%	130	2,412	18.32	19.11	18.32	19.11
61.	VIRO-R-A	54.42	54.42	54.42	-3.53%	-1.88%	34	1,850	54.42	54.42	54.42	57.73
62.	PIKR-R-A	16.61	16.61	16.61	-3.76%	-3.76%	2	33	16.61	16.61	16.61	19.24
63.	MLNR-R-A	48.44	48.44	48.44	-3.95%	-3.95%	13	630	48.44	48.44	48.44	66.36
64.	KOTR-P-A	163.25	148.65	148.88	-4.27%	-4.17%	39	5,806	147.32	163.25	148.65	163.25
65.	SAPN-R-A	26.54	25.35	25.52	-4.50%	-3.85%	247	6,305	25.35	26.54	25.35	26.41
66.	IKBA-P-A	131.40	131.40	131.40			6	788	131.40	131.40		192.45
								1,233,391

*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: