View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/06/2014 Volume: 1,755,161 EUR Show: stocks

< Previous day: 06/05/2014 Next day: 06/09/2014 >

Optimism*:	55%

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

1.	KBZ-R-A	30.69	30.69	30.69	61.35%	61.35%	2,842	87,227	30.69	30.69
2.	MGMA-R-A	0.24	0.25	0.24	15.54%	12.90%	4,668	1,139	0.24	0.25	0.22	0.25
3.	DDJH-R-A	4.68	4.92	4.89	8.31%	11.24%	15,840	77,400	4.68	5.04	4.92	5.10
4.	ATLN-R-A	6.37	6.64	6.46	6.49%	3.18%	569	3,676	6.37	6.64	6.37	6.64
5.	VPIK-R-A	10.65	11.28	10.97	6.24%	2.15%	1,233	13,529	10.63	11.28	11.02	11.28
6.	BD62-R-A	2.26	2.38	2.32	5.53%	2.88%	2,123	4,929	2.26	2.38	2.12	2.37
7.	KODT-R-A	132.72	135.78	135.34	4.92%	4.17%	8	1,083	132.72	135.78	128.87	139.34
8.	HUPZ-R-A	196.43	197.62	197.45	4.78%	4.70%	70	13,822	196.43	197.62	208.00	208.00
9.	LRH-R-A	318.53	325.17	321.85	4.03%	2.97%	2	644	318.53	325.17	312.56	331.28
10.	ZABA-R-A	4.10	4.14	4.15	4.00%	4.33%	7,794	32,381	4.10	4.17	4.14	4.19
11.	AUHR-R-A	43.36	43.36	43.36	3.43%	3.43%	20	867	43.36	43.36	43.36	45.79
12.	IPKK-R-A	18.05	18.05	18.05	3.41%	3.41%	4	72	18.05	18.05	17.06	18.05
13.	SAPN-R-A	26.94	26.94	27.00	3.05%	2.78%	235	6,345	26.94	27.06	26.43	26.94
14.	BLJE-R-A	4.64	4.70	4.72	2.61%	1.95%	6,870	32,420	4.61	4.78	4.70	4.76
15.	PLAG-R-A	399.50	101.86	101.49	2.33%	1.96%	25	10,149	399.50	407.46	407.46	416.75
16.	HMST-R-A	29.20	29.20	29.20	2.33%	0.80%	367	10,716	29.20	29.20	28.56	29.93
17.	INGR-R-A	0.34	0.35	0.35	2.31%	0.00%	5,651	2,003	0.34	0.36	0.35	0.36
18.	LURA-R-A	41.28	41.28	41.28	2.13%	2.13%	626	25,839	41.28	41.28	41.28	43.13
19.	IKBA-R-A	132.72	132.72	132.72	2.04%	2.04%	4	531	132.72	132.72	125.42	156.35
20.	ATPL-R-A	44.45	44.46	44.46	1.52%	1.37%	138	6,135	44.45	44.46	44.46	44.92
21.	ATGR-R-A	116.66	29.17	29.17	1.38%	1.17%	16	1,867	116.66	116.66	113.08	116.80
22.	VIRO-R-A	55.08	55.08	55.08	1.21%	1.21%	3	165	55.08	55.08	53.35	57.47
23.	PODR-R-A	38.49	38.88	38.70	1.04%	1.13%	1,950	75,463	38.49	39.02	38.88	39.15
24.	ADPL-R-A	15.26	15.30	15.26	0.90%	0.38%	5,250	80,141	15.26	15.30	15.16	15.30
25.	ADRS-R-A	37.63	37.63	37.63	0.89%	0.89%	500	18,813	37.63	37.63	37.43	38.48
26.	KRAS-R-A	41.54	41.81	42.39	0.64%	2.03%	265	11,233	41.54	42.47	41.81	43.26
27.	MDKA-R-A	1,061.78	1,061.78	1,061.78	0.63%	0.63%	5	5,309	1,061.78	1,061.78	1,021.97	1,061.78
28.	ULPL-R-A	24.02	24.02	24.02	0.56%	1.43%	5	120	24.02	24.02	23.23	24.02
29.	CROBEX		229.60		0.51%
30.	LEDO-R-A	1,174.60	1,165.31	1,174.40	0.34%	0.75%	214	251,321	1,165.31	1,175.93	1,165.31	1,171.94
31.	VLHO-R-A	23.96	24.55	24.45	0.16%	0.58%	325	7,945	23.89	24.55	23.90	24.69
32.	SNHO-R-A	22.99	22.99	22.99	0.13%	0.42%	50	1,150	22.99	22.99	22.96	23.82
33.	KORF-R-A	24.71	25.08	24.95	0.01%	0.25%	1,459	36,398	24.71	25.22	24.87	25.08
34.	JDRA-R-A	93.04	93.04	93.04	0.00%	0.00%	80	7,443	93.04	93.04	93.04	94.23
35.	CROS-P-A	988.78	988.78	989.35	0.00%	0.06%	7	6,925	988.78	990.11	975.91	990.11
36.	TISK-R-A	21.24	21.24	21.24	0.00%	0.00%	24	510	21.24	21.24	21.24	21.90
37.	INA-R-A	477.80	477.80	477.80	0.00%	0.41%	43	20,545	477.80	477.80	477.80	497.71
38.	HT-R-A	20.70	20.57	20.67	0.00%	0.46%	16,257	336,053	20.55	20.70	20.56	20.69
39.	THMT-R-A	18.58	18.58	18.58	0.00%	0.00%	13	242	18.58	18.58	7.96	18.58
40.	HIMR-R-A	48.84	49.10	48.97	0.00%	4.13%	156	7,639	48.84	49.10	46.23	49.10
41.	PIKR-R-A	16.60	16.60	16.60	-0.02%	-0.02%	152	2,524	16.60	16.60	16.60	19.24
42.	ARNT-R-A	38.88	38.87	38.66	-0.04%	-0.57%	114	4,408	38.29	38.88	38.29	39.28
43.	ERNT-R-A	181.17	180.64	181.78	-0.22%	-0.05%	1,321	240,125	180.50	182.23	180.64	182.23
44.	KOEI-R-A	86.93	88.26	87.25	-0.60%	-1.74%	2,521	219,951	86.93	88.26	86.95	88.26
45.	ADRS-P-A	35.93	35.97	35.97	-0.71%	-0.89%	208	7,481	35.93	36.03	35.97	36.50
46.	CROS-R-A	971.68	968.88	970.56	-0.82%	-0.64%	5	4,853	968.88	971.68	968.88	977.37
47.	LKRI-R-A	9.96	9.96	9.96	-0.99%	-1.95%	245	2,439	9.96	9.96	9.96	10.15
48.	TUHO-R-A	256.16	256.16	256.16	-1.03%	-1.03%	45	11,527	256.16	256.16	256.16	264.12
49.	VART-R-1	2.26	2.20	2.23	-2.35%	-1.12%	559	1,247	2.20	2.26	2.20	2.26
50.	JDPL-R-A	19.16	18.58	19.02	-2.77%	-0.49%	252	4,793	18.58	19.16	18.58	19.01
51.	IGH-R-A	18.58	18.58	18.86	-2.78%	0.01%	226	4,263	18.58	19.24	18.26	19.23
52.	ZVZD-R-A	371.63	371.63	371.63	-2.95%	-0.60%	1	372	371.63	371.63	367.11	384.49
53.	HCVT-R-A	27.87	27.87	27.88	-3.26%	-2.98%	47	1,310	27.87	27.89	27.87	29.86
54.	BCIN-R-A	51.10	51.10	51.10	-3.75%	-3.41%	1	51	51.10	51.10	51.10	52.43
55.	LCDS-R-A	1.66	1.66	1.66	-3.85%	-3.85%	600	995	1.66	1.66	1.66	1.73
56.	THNK-R-A	55.74	55.74	55.74	-4.55%	-2.35%	14	780	55.74	55.74	55.74	58.40
57.	DLKV-R-A	2.54	2.46	2.50	-4.82%	-6.73%	3,470	8,678	2.46	2.54	2.46	2.55
58.	RIZO-R-A	6.77	6.77	6.75	-5.20%	-3.31%	90	607	6.71	6.77	6.72	7.03
59.	RIVP-R-A	2.40	2.32	2.33	-5.30%	-1.90%	591	1,379	2.26	2.40	2.32	2.39
60.	OPTE-R-A	0.62	0.66	0.62	-5.36%	-7.84%	801	500	0.61	0.66	0.63	0.66
61.	HDEL-R-A	4.11	4.11	4.11	-6.03%	-6.03%	65	267	4.11	4.11	3.78	4.37
62.	HMAM-R-A	20.58	20.58	20.58	-6.04%	-6.04%	55	1,132	20.58	20.58	20.57	21.90
63.	PTKM-R-A	7.03	6.66	6.86	-6.26%	-4.61%	4,675	32,074	6.65	7.03	6.66	6.89
64.	HTPK-R-A	5.44	5.31	5.34	-9.07%	-8.50%	100	534	5.31	5.44	4.86	5.90
65.	HMDN-R-A	6.64	6.64	6.64	-9.09%	-9.09%	25	166	6.64	6.64	6.64	8.63
66.	BPBA-R-A	0.93	0.93	0.93	-11.50%	-11.39%	1,066	991	0.93	0.93	0.80	0.93
67.	KSST-R-A	45.66	45.66	45.66	-13.78%	-2.92%	2	91	45.66	45.66	45.66	58.99
68.	VLEN-R-B	0.76	0.76	0.76	-24.00%	-24.00%	1,893	1,432	0.76	0.76	0.76	1.00
								1,755,161

*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: