View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/10/2014 Volume: 2,207,817 EUR Show: stocks

< Previous day: 06/09/2014 Next day: 06/11/2014 >

Optimism*:	72%

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

1.	HTPK-R-A	5.51	6.73	6.17	26.75%	15.55%	388	2,395	5.51	6.74	5.32	6.73
2.	LCDS-R-A	1.92	1.92	1.92	15.76%	15.76%	314	603	1.92	1.92	1.49	1.92
3.	HCVT-R-A	28.54	28.54	28.54	13.15%	4.10%	8	228	28.54	28.54	28.54	29.86
4.	BLJE-R-A	4.90	5.40	5.17	10.90%	5.67%	12,729	65,805	4.90	5.40	5.18	5.42
5.	ZVCV-R-A	10.09	10.09	10.09	10.53%	10.53%	15	151	10.09	10.09	9.12	10.09
6.	VPIK-R-A	11.81	12.61	12.29	6.78%	7.24%	945	11,612	11.55	12.73	11.95	12.61
7.	PBZ-R-A	61.05	61.05	61.05	5.75%	5.74%	19	1,160	61.05	61.05	59.06	61.05
8.	VIRO-R-A	57.07	58.00	57.64	5.31%	4.65%	103	5,937	57.07	58.00	53.09	58.60
9.	THNK-R-A	55.92	58.40	56.75	4.73%	1.78%	9	511	55.92	58.40	56.41	58.40
10.	ZABA-R-A	4.47	4.51	4.51	3.63%	4.21%	50,822	229,062	4.40	4.63	4.51	4.60
11.	KRAS-R-A	41.86	43.27	42.40	3.40%	1.13%	279	11,830	41.86	43.27	42.34	45.66
12.	KOEI-R-A	86.40	88.13	86.38	3.40%	1.35%	135	11,661	86.28	88.13	86.40	88.13
13.	VLHO-R-A	23.90	24.69	24.45	3.21%	2.21%	502	12,275	23.89	24.69	24.29	24.69
14.	PLAG-R-A	424.71	109.50	108.07	3.13%	3.93%	30	12,968	424.71	437.99	412.15	437.99
15.	SLRS-R-A	87.86	87.86	87.86	3.11%	3.11%	7	615	87.86	87.86	85.61	88.25
16.	INGR-R-A	0.35	0.36	0.35	3.08%	-2.62%	50,104	17,319	0.33	0.36	0.35	0.36
17.	ADRS-P-A	36.50	37.01	36.66	2.87%	1.94%	183	6,709	36.50	37.01	36.22	37.01
18.	PODR-R-A	39.82	40.61	40.03	2.86%	1.53%	4,000	160,140	39.82	40.61	39.89	40.61
19.	SM86-R-A	19.64	19.64	19.64	2.78%	2.78%	340	6,679	19.64	19.64	19.24	19.64
20.	ATGR-R-A	117.46	29.96	29.73	2.73%	1.92%	323	38,406	117.46	119.85	118.93	120.11
21.	HUPZ-R-A	209.54	208.36	204.90	2.68%	3.58%	46	9,425	199.22	209.54	205.72	208.36
22.	SNHO-R-A	22.57	23.03	22.84	2.46%	-0.12%	248	5,665	22.57	23.09	23.03	23.89
23.	SAPN-R-A	27.07	27.80	27.31	2.29%	1.19%	242	6,609	27.07	27.80	27.08	27.80
24.	ZVZD-R-A	384.17	392.73	385.72	2.22%	0.39%	11	4,243	384.17	392.73	379.59	392.86
25.	LEDO-R-A	1,174.60	1,186.28	1,180.79	1.80%	1.33%	263	310,548	1,174.60	1,187.87	1,186.28	1,187.87
26.	BPBA-R-A	0.94	0.94	0.96	1.72%	3.44%	2,349	2,251	0.94	1.06	0.67	1.04
27.	KODT-R-A	135.24	137.90	136.10	1.56%	0.56%	9	1,225	135.24	137.90	129.53	138.43
28.	CKML-R-A	431.35	4.40	4.40	1.53%	1.53%	50	21,567	431.35	431.35	431.35	437.99
29.	JDRA-R-A	94.23	94.23	94.23	1.43%	1.43%	2	188	94.23	94.23	92.92	94.23
30.	CROBEX		233.98		1.35%
31.	CROS-P-A	990.11	1,001.92	999.34	1.33%	1.01%	46	45,970	990.11	1,001.92	957.33	1,061.65
32.	ULPL-R-A	23.89	23.88	23.88	1.10%	2.53%	68	1,624	23.88	23.89	23.29	23.88
33.	PRFC-R-A	3.12	3.14	3.13	1.07%	-1.54%	246	770	3.12	3.14	3.14	3.35
34.	JMNC-R-A	8,958.79	8,958.79	8,958.79	0.93%	0.93%	10	89,588	8,958.79	8,958.79	8,626.98	9,025.15
35.	THMT-R-A	18.71	18.71	18.71	0.72%	0.72%	53	992	18.71	18.71	18.71	19.91
36.	ADPL-R-A	15.53	15.37	15.51	0.70%	1.43%	10,848	168,270	15.37	15.53	15.32	15.58
37.	LPLH-R-A	19.11	19.24	19.20	0.69%	0.47%	604	11,597	19.11	19.24	17.92	19.63
38.	ATPL-R-A	45.13	45.39	45.73	0.59%	1.38%	688	31,460	45.13	46.32	45.39	46.29
39.	HIMR-R-A	50.14	50.43	50.21	0.56%	0.35%	100	5,021	50.14	50.43	47.91	50.43
40.	HT-R-A	20.70	20.57	20.63	0.52%	0.60%	12,863	265,419	20.51	20.70	20.57	20.63
41.	KTJV-R-A	1.94	1.94	1.94	0.13%	0.34%	210	408	1.94	1.94	1.94	2.19
42.	AUHR-R-A	43.39	43.39	43.39	0.06%	0.06%	380	16,488	43.39	43.39	43.39	45.12
43.	RIZO-R-A	6.77	6.77	6.82	0.04%	1.02%	587	4,005	6.77	6.90	6.78	7.15
44.	JDPL-R-A	18.59	18.60	18.61	0.03%	-0.20%	350	6,515	18.59	19.15	18.22	18.60
45.	ADRS-R-A	38.49	38.49	38.49	0.00%	0.70%	2,030	78,134	38.49	38.49	38.49	39.55
46.	LKRI-R-A	9.95	9.95	10.00	0.00%	0.51%	634	6,338	9.95	10.09	9.77	10.09
47.	BCIN-R-A	54.02	55.08	54.10	0.00%	0.38%	368	19,909	54.00	55.08	54.02	55.08
48.	IGH-R-A	19.23	19.23	19.23	0.00%	0.00%	28	538	19.23	19.23	18.58	19.50
49.	TUHO-R-A	261.46	261.46	261.46	0.00%	0.00%	54	14,119	261.46	261.46	261.46	264.12
50.	ZTNJ-R-A	24.55	24.55	24.55	0.00%	0.00%	23	565	24.55	24.55	24.55	26.54
51.	INA-R-A	475.15	475.15	475.15	0.00%	-0.49%	2	950	475.15	475.15	475.15	484.44
52.	ARNT-R-A	38.49	39.28	39.02	0.00%	0.38%	105	4,097	38.49	39.28	38.36	39.28
53.	ERNT-R-A	181.17	181.17	180.83	-0.07%	0.28%	104	18,806	179.84	181.17	180.32	181.17
54.	RIVP-R-A	2.35	2.24	2.25	-0.35%	0.06%	334	752	2.24	2.35	2.24	2.33
55.	JDBA-R-A	124.76	124.76	124.76	-0.53%	-0.53%	16	1,996	124.76	124.76	124.76	185.15
56.	KORF-R-A	25.15	24.98	25.29	-0.62%	1.72%	10,455	264,390	24.95	25.48	24.99	25.40
57.	CROS-R-A	969.57	969.57	969.57	-0.81%	-0.81%	1	970	969.57	969.57	969.57	981.48
58.	ATLN-R-A	6.60	6.65	6.65	-0.99%	-0.46%	423	2,811	6.60	6.68	6.65	6.90
59.	BD62-R-A	2.19	2.16	2.08	-1.21%	-4.91%	1,996	4,158	2.01	2.19	1.94	2.23
60.	VDKT-R-A	31.85	31.46	31.91	-1.25%	0.03%	270	8,616	31.46	32.85	31.46	33.03
61.	MAIS-R-A	12.61	12.42	12.74	-1.53%	1.03%	441	5,618	12.42	13.27	12.42	13.27
62.	LKPC-R-A	63.19	63.99	65.37	-1.59%	0.53%	52	3,399	63.19	66.10	64.11	67.01
63.	JDOS-R-A	388.21	388.21	388.21	-1.75%	0.14%	3	1,165	388.21	388.21	388.21	404.40
64.	FRNK-R-A	67.05	67.05	67.05	-2.85%	-2.85%	200	13,409	67.05	67.05	67.07	69.02
65.	TSHC-R-A	1,154.69	1,154.69	1,154.69	-3.33%	-3.33%	40	46,188	1,154.69	1,154.69	995.42	1,260.87
66.	TNPL-R-A	37.83	37.83	37.83	-4.98%	-4.98%	165	6,242	37.83	37.83	37.83	39.80
67.	OPTE-R-A	0.60	0.62	0.62	-5.67%	-1.28%	100	62	0.60	0.62	0.62	0.66
68.	DDJH-R-A	5.34	4.91	5.09	-6.33%	-2.86%	7,127	36,246	4.91	5.36	4.91	5.04
69.	LRH-R-A	315.30	303.14	311.39	-6.78%	-3.25%	26	8,096	303.14	315.30	303.95	331.14
70.	VART-R-1	2.20	2.18	2.19	-6.96%	-1.08%	1,051	2,302	2.18	2.20	2.18	2.26
71.	DLKV-R-A	2.60	2.39	2.44	-8.35%	-3.81%	3,265	7,982	2.26	2.63	2.28	2.52
72.	PTKM-R-A	6.50	5.81	6.05	-10.58%	-6.97%	7,213	43,670	5.81	6.50	5.71	5.81
73.	TRFM-R-A	19.64	19.64	19.64	-29.52%	-29.52%	19	373	19.64	19.64	19.64	20.57
								2,207,817

*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: