View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/04/2014 Volume: 1,291,848 EUR Show: stocks

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

Optimism*:	62%

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

1.	FNVC-R-A	5.04	5.04	5.04	17.90%	17.90%	1	5	5.04	5.04	3.98	5.04
2.	DDJH-R-A	3.81	4.00	3.89	9.80%	4.38%	3,701	14,409	3.81	4.02	3.86	4.00
3.	HMAM-R-A	21.90	21.90	21.90	6.44%	6.44%	7	153	21.90	21.90	20.57	21.90
4.	PTKM-R-A	6.67	7.00	6.94	5.58%	5.74%	5,111	35,465	6.57	7.16	7.00	7.09
5.	VART-R-1	2.20	2.26	2.26	5.46%	4.66%	8,698	19,697	2.20	2.29	2.23	2.28
6.	VDKT-R-A	31.85	31.85	31.85	4.35%	5.73%	30	956	31.85	31.85	30.80	31.85
7.	KOEI-R-A	88.79	88.79	88.79	4.02%	0.38%	1	89	88.79	88.79	85.47	88.79
8.	LKRI-R-A	9.95	10.22	9.99	2.79%	3.78%	210	2,097	9.95	10.22	9.96	10.22
9.	HMST-R-A	27.87	27.87	27.87	2.44%	2.44%	10	279	27.87	27.87	27.08	28.77
10.	HCVT-R-A	28.54	28.54	28.54	2.39%	3.00%	26	742	28.54	28.54	28.54	29.86
11.	RIZO-R-A	6.50	6.64	6.59	2.33%	1.66%	367	2,420	6.50	6.64	6.64	7.16
12.	SAPN-R-A	26.39	26.94	26.78	2.27%	4.58%	50	1,339	26.39	26.94	25.88	26.94
13.	BCIN-R-A	51.76	53.09	52.90	2.17%	5.25%	240	12,696	51.76	53.09	50.60	53.89
14.	LEDO-R-A	1,138.76	1,152.03	1,148.98	2.00%	1.71%	52	59,747	1,138.76	1,152.03	1,148.19	1,157.34
15.	ATGR-R-A	114.14	28.82	28.58	1.70%	1.58%	394	45,050	114.14	115.27	115.27	116.80
16.	SLRS-R-A	83.62	84.94	84.46	1.59%	1.02%	36	3,041	83.62	84.94	84.94	87.60
17.	JMNC-R-A	8,759.57	8,759.71	8,759.62	1.54%	1.54%	3	26,279	8,759.57	8,759.71	8,640.25	8,892.43
18.	BPBA-R-A	0.86	0.86	0.86	1.41%	1.41%	100	86	0.86	0.86	0.80	1.04
19.	THNK-R-A	55.17	58.40	57.09	1.38%	1.49%	99	5,652	55.17	58.40	55.24	59.59
20.	VPIK-R-A	10.62	10.62	10.64	1.24%	0.28%	381	4,052	10.62	10.68	10.62	10.81
21.	RIVP-R-A	2.31	2.35	2.31	1.09%	1.99%	6,045	13,945	2.20	2.35	2.20	2.35
22.	KORF-R-A	25.10	25.28	25.13	0.79%	-1.21%	2,435	61,201	25.01	25.42	25.10	25.39
23.	ADPL-R-A	15.17	15.25	15.24	0.77%	0.94%	431	6,567	15.17	15.25	15.03	15.26
24.	INGR-R-A	0.37	0.37	0.37	0.70%	4.10%	114,838	42,585	0.36	0.38	0.36	0.37
25.	MDKA-R-A	1,055.15	1,055.15	1,055.15	0.63%	0.63%	5	5,276	1,055.15	1,055.15	1,015.33	1,055.15
26.	SNHO-R-A	22.71	22.83	22.76	0.58%	0.03%	254	5,780	22.71	22.83	22.83	23.89
27.	ADRS-R-A	37.30	37.30	37.30	0.36%	1.17%	1,000	37,295	37.30	37.30	37.16	38.48
28.	ERNT-R-A	182.50	182.96	182.44	0.26%	2.15%	2,481	452,643	181.83	183.82	182.96	183.16
29.	CROBEX		227.73		0.13%
30.	VLHO-R-A	23.89	24.42	24.32	0.05%	1.26%	587	14,278	23.89	24.42	23.89	24.50
31.	JNAF-R-A	318.53	318.53	318.53	0.00%	0.29%	13	4,141	318.53	318.53	318.53	331.73
32.	PLAG-R-A	398.17	99.54	99.54	0.00%	0.00%	8	3,185	398.17	398.17	398.17	411.44
33.	TISK-R-A	21.24	21.24	21.24	0.00%	0.00%	169	3,589	21.24	21.24	21.24	21.90
34.	KOKA-R-A	28.54	28.54	28.54	0.00%	0.00%	800	22,828	28.54	28.54	27.87	28.54
35.	PRFC-R-A	3.38	3.21	3.29	0.00%	-1.08%	153	503	3.21	3.38	3.21	3.38
36.	VIRO-R-A	54.42	54.42	54.42	0.00%	0.00%	907	49,356	54.42	54.42	54.42	57.73
37.	HIMR-R-A	49.11	49.10	49.11	-0.01%	0.00%	47	2,308	49.10	49.11	46.98	49.11
38.	LVCV-R-A	9.96	9.96	9.96	-0.03%	-0.03%	8	80	9.96	9.96	9.96	11.94
39.	HDEL-R-A	4.38	4.38	4.38	-0.03%	-0.03%	60	263	4.38	4.38	4.11	4.38
40.	ATPL-R-A	43.69	43.67	43.73	-0.05%	-0.14%	174	7,609	43.67	43.80	43.67	44.46
41.	ZVZD-R-A	371.63	382.91	373.88	-0.07%	0.28%	5	1,869	371.63	382.91	371.63	383.02
42.	PODR-R-A	37.92	37.92	37.92	-0.12%	-0.74%	20	758	37.92	37.92	37.93	38.48
43.	HT-R-A	20.59	20.57	20.57	-0.19%	-1.19%	8,668	178,316	20.55	20.67	20.57	20.67
44.	HUPZ-R-A	185.95	188.47	187.67	-0.21%	-0.08%	32	6,005	185.95	188.47	188.47	196.43
45.	CROS-P-A	988.78	988.78	988.78	-0.67%	-0.67%	1	989	988.78	988.78	945.25	1,001.92
46.	ADRS-P-A	36.50	36.50	36.50	-0.97%	-0.39%	88	3,212	36.50	36.50	36.13	36.87
47.	LKPC-R-A	63.71	63.05	63.65	-1.03%	-0.10%	110	7,001	63.05	63.71	63.05	65.96
48.	ZVCV-R-A	9.16	10.21	9.68	-1.35%	-6.41%	24	232	9.16	10.21	9.29	10.21
49.	INA-R-A	464.53	464.53	464.53	-1.41%	-0.63%	33	15,329	464.53	464.53	464.53	477.80
50.	ULPL-R-A	23.49	24.82	23.34	-1.57%	1.17%	58	1,354	22.96	24.82	22.96	24.82
51.	ATLN-R-A	6.26	6.24	6.26	-2.00%	-1.65%	140	877	6.24	6.26	6.24	6.37
52.	KODT-P-A	126.76	126.75	126.75	-2.05%	-2.63%	11	1,394	126.75	126.76	124.36	135.74
53.	ARNT-R-A	39.54	38.89	38.87	-2.06%	-1.80%	214	8,317	38.29	39.54	38.30	39.52
54.	KRAS-R-A	42.45	41.54	42.31	-2.15%	1.73%	120	5,077	41.54	42.47	41.54	43.27
55.	KODT-R-A	130.33	129.40	129.92	-2.63%	-2.38%	27	3,508	129.40	130.33	127.68	132.72
56.	JDPL-R-A	18.51	18.51	18.68	-3.42%	3.02%	108	2,018	18.51	18.71	18.52	19.17
57.	DLKV-R-A	2.72	2.65	2.70	-3.75%	2.68%	1,002	2,702	2.65	2.72	2.59	2.75
58.	LRH-R-A	312.56	312.56	312.56	-4.27%	-2.36%	2	625	312.56	312.56	305.27	331.79
59.	BLJE-R-A	4.50	4.42	4.43	-4.44%	-2.45%	18,211	80,722	4.38	4.63	4.42	4.51
60.	BD62-R-A	2.22	2.19	2.21	-5.71%	-4.97%	777	1,716	2.19	2.22	2.13	2.39
61.	IGH-R-A	19.30	18.26	18.76	-6.39%	-1.63%	43	806	18.26	19.30	18.26	19.17
62.	OPTE-R-A	0.61	0.61	0.61	-8.00%	-10.85%	12	7	0.61	0.61	0.61	0.69
63.	HMDN-R-A	7.30	7.30	7.30	-8.35%	-8.35%	68	496	7.30	7.30	7.30	9.95
64.	SLPF-R-A	4.60	4.60	4.60	-12.65%	-10.87%	160	736	4.60	4.60	4.60	5.27
65.	KSST-R-A	46.73	46.73	46.73	-21.59%	-21.59%	2	93	46.73	46.73	46.73	59.46
								1,291,848

*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: