View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/03/2014 Volume: 2,986,116 EUR Show: stocks

< Previous day: 06/02/2014 Next day: 06/04/2014 >

Optimism*:	73%

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

1.	FMPS-R-A	1.99	2.05	2.05	19.07%	19.07%	197,993	406,912	1.99	2.26
2.	DLKV-R-A	2.42	2.76	2.63	16.68%	10.74%	1,763	4,631	2.42	2.77	2.54	2.76
3.	RIVP-R-A	2.12	2.32	2.26	15.43%	11.96%	5,570	12,598	2.12	2.39	2.15	2.35
4.	KSST-R-A	59.59	59.59	59.59	12.81%	16.38%	6	358	59.59	59.59	49.40	64.11
5.	ULPL-R-A	22.82	25.21	23.07	10.45%	2.14%	278	6,414	22.56	25.21	22.96	25.07
6.	PTKM-R-A	6.57	6.63	6.56	6.36%	4.92%	10,213	67,016	6.24	6.76	6.52	6.63
7.	BD62-R-A	2.19	2.32	2.32	6.06%	13.12%	5,584	12,974	2.11	2.46	2.13	2.43
8.	IGH-R-A	19.11	19.51	19.07	4.99%	5.63%	124	2,364	18.45	19.51	17.92	19.51
9.	INGR-R-A	0.35	0.37	0.36	4.92%	4.28%	56,329	20,044	0.35	0.37	0.36	0.37
10.	ERNT-R-A	175.86	182.49	178.60	4.56%	2.57%	2,857	510,266	175.86	183.16	182.36	182.89
11.	SAPN-R-A	25.35	26.35	25.60	3.93%	0.31%	375	9,601	25.22	26.35	25.49	26.39
12.	JDPL-R-A	19.21	19.17	18.13	3.91%	-2.28%	30	544	18.06	19.21	18.72	19.17
13.	JDGT-R-A	94.10	94.10	94.10	3.48%	3.48%	50	4,705	94.10	94.10	90.92	94.23
14.	LKRI-R-A	9.64	9.94	9.62	3.31%	0.00%	540	5,197	9.42	9.94	9.59	9.95
15.	SLRS-R-A	83.61	83.61	83.61	3.28%	3.28%	10	836	83.61	83.61	82.42	88.24
16.	PLAG-R-A	398.17	99.54	99.54	3.27%	0.40%	6	2,389	398.17	398.17	398.17	408.65
17.	ZVZD-R-A	371.78	383.16	372.85	3.07%	-0.01%	10	3,729	371.62	383.16	371.62	383.16
18.	ATGR-R-A	112.15	28.34	28.14	2.82%	2.11%	827	93,084	111.62	113.35	112.68	113.35
19.	THNK-R-A	55.09	57.60	56.25	2.60%	0.03%	153	8,606	55.09	57.60	55.79	57.60
20.	BLJE-R-A	4.51	4.63	4.54	2.59%	1.45%	3,106	14,114	4.43	4.63	4.49	4.63
21.	ATLN-R-A	6.37	6.37	6.37	2.48%	2.48%	30	191	6.37	6.37	6.18	6.37
22.	ADRS-P-A	36.50	36.85	36.64	2.40%	0.78%	5,740	210,332	36.50	37.00	36.57	36.86
23.	ADPL-R-A	15.00	15.13	15.09	2.24%	2.67%	17,879	269,887	14.98	15.18	15.08	15.22
24.	VDKT-R-A	30.53	30.53	30.13	2.22%	-1.37%	66	1,988	30.00	30.53	30.53	31.45
25.	KRAS-R-A	41.54	42.45	41.59	2.19%	-0.50%	152	6,322	41.54	42.45	41.54	42.45
26.	VLHO-R-A	24.21	24.41	24.02	2.17%	2.54%	1,225	29,425	23.50	24.41	23.49	24.41
27.	LEDO-R-A	1,121.51	1,129.48	1,129.72	1.67%	1.35%	104	117,490	1,121.51	1,138.76	1,129.48	1,138.76
28.	HUPZ-R-A	185.81	188.86	187.83	1.64%	1.34%	112	21,037	184.62	189.13	184.62	193.78
29.	CKML-R-A	431.35	4.40	4.40	1.56%	1.56%	13	5,608	431.35	431.35	424.71	437.99
30.	LURA-R-A	40.41	40.41	40.41	1.50%	1.50%	4	162	40.41	40.41	38.62	39.68
31.	CROBEX		227.44		1.37%
32.	HCVT-R-A	27.61	27.87	27.71	0.97%	1.43%	57	1,579	27.61	27.92	27.87	29.86
33.	KOTR-P-A	148.66	149.98	149.32	0.90%	0.29%	12	1,792	148.66	149.98	148.66	163.25
34.	HT-R-A	20.84	20.61	20.82	0.78%	1.55%	21,224	441,902	20.57	20.87	20.59	20.77
35.	HBRL-R-A	1.03	1.03	1.03	0.52%	0.52%	434	449	1.03	1.03	0.96	1.03
36.	ARNT-R-A	39.55	39.71	39.58	0.40%	2.36%	174	6,887	39.55	39.71	38.89	39.71
37.	KODT-R-A	132.73	132.90	133.09	0.14%	-1.46%	51	6,788	132.72	133.52	132.88	135.77
38.	BCIN-R-A	50.57	51.96	50.26	0.13%	-3.15%	198	9,952	49.57	51.96	49.77	52.82
39.	PODR-R-A	37.92	37.97	38.20	0.12%	0.71%	356	13,600	37.92	38.48	37.97	38.48
40.	RIZO-R-A	6.49	6.49	6.49	0.08%	0.10%	50	324	6.48	6.49	6.49	7.15
41.	CROS-R-A	976.84	976.84	976.84	0.00%	0.11%	5	4,884	976.84	976.84	971.68	977.50
42.	HTCP-R-A	16.59	16.59	16.59	0.00%	0.00%	78	1,294	16.59	16.59	16.59	19.91
43.	IMZV-R-A	9.29	9.29	9.29	0.00%	0.00%	20	186	9.29	9.29	9.29	10.62
44.	ZABA-R-A	3.98	3.98	3.98	0.00%	0.03%	1,351	5,381	3.98	4.02	3.98	4.05
45.	HIMR-R-A	49.11	49.11	49.11	0.00%	1.93%	132	6,482	49.11	49.11	46.45	50.04
46.	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
47.	JMNC-R-A	8,626.98	8,626.98	8,626.98	0.00%	0.00%	1	8,627	8,626.98	8,626.98	8,626.98	8,892.43
48.	TISK-R-A	21.24	21.24	21.24	0.00%	0.00%	50	1,062	21.24	21.24	21.24	21.90
49.	KOKA-R-A	28.54	28.54	28.54	-0.06%	-0.06%	500	14,268	28.54	28.54	27.87	28.54
50.	HZLA-R-A	5.59	5.58	5.59	-0.14%	-3.97%	189	1,055	5.58	5.59
51.	ATPL-R-A	44.20	43.69	43.79	-0.25%	-0.10%	786	34,420	43.65	44.46	43.69	44.46
52.	KORF-R-A	25.48	25.08	25.44	-0.32%	1.30%	11,504	292,676	25.08	25.50	25.08	25.35
53.	JDOS-R-A	384.90	391.53	386.56	-0.34%	-1.60%	4	1,546	384.90	391.53	384.90	392.86
54.	SM86-R-A	19.11	19.11	19.11	-0.69%	-0.69%	435	8,314	19.11	19.11	19.24	19.91
55.	HDEL-R-A	4.38	4.38	4.38	-0.96%	9.93%	30	131	4.38	4.38	3.98	4.42
56.	VPIK-R-A	10.62	10.49	10.61	-1.26%	0.00%	112	1,188	10.49	10.62	10.49	10.82
57.	INA-R-A	451.26	471.17	467.47	-1.39%	-1.87%	52	24,308	451.26	471.17	464.53	471.17
58.	DDJH-R-A	3.71	3.64	3.73	-1.89%	1.66%	1,679	6,262	3.64	3.82	3.64	3.80
59.	ACI-R-A	673.38	673.38	673.38	-2.43%	-2.43%	5	3,367	673.38	673.38	663.61	729.97
60.	KODT-P-A	130.88	129.41	130.17	-2.50%	-1.94%	95	12,366	129.41	130.88	127.15	131.26
61.	KOEI-R-A	88.19	85.36	88.45	-2.55%	1.27%	2,318	205,038	85.08	88.91	85.36	88.53
62.	VART-R-1	2.21	2.14	2.16	-3.47%	-3.15%	2,974	6,434	2.12	2.21	2.14	2.20
63.	LKPC-R-A	63.84	63.71	63.71	-3.80%	-2.63%	106	6,753	63.71	63.84	63.05	63.71
64.	PRFC-R-A	3.38	3.21	3.32	-5.95%	-2.79%	772	2,566	3.21	3.38	3.21	3.38
65.	LVCV-R-A	9.96	9.96	9.96	-6.06%	-6.06%	17	169	9.96	9.96	9.95	9.96
								2,986,116

*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: