View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/11/2014 Volume: 2,049,552 EUR Show: stocks

< Previous day: 06/10/2014 Next day: 06/12/2014 >

Optimism*:	54%

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

1.	RIZO-R-A	7.13	7.39	7.24	9.15%	6.13%	1,089	7,885	7.13	7.39	7.18	7.39
2.	DLKV-R-A	2.55	2.55	2.55	6.72%	4.29%	150	382	2.55	2.55	2.39	2.55
3.	LVCV-R-A	10.62	10.62	10.62	6.61%	6.61%	13	138	10.62	10.62	9.56	10.62
4.	TUHO-R-A	264.12	278.72	276.94	6.60%	5.92%	1,170	324,023	264.12	278.72	262.92	278.98
5.	ACI-R-A	702.11	736.61	729.79	5.49%	4.52%	15	10,947	702.11	736.61	703.46	783.06
6.	LKPC-R-A	63.99	67.01	66.58	4.73%	1.85%	14	932	63.99	67.01	63.98	67.14
7.	ATLN-R-A	6.65	6.90	6.90	3.79%	3.80%	1,119	7,719	6.65	6.90	6.90	7.03
8.	JMNC-R-A	9,025.15	9,290.60	9,233.28	3.70%	3.06%	22	203,132	9,025.15	9,290.60	8,958.79	9,290.60
9.	ATGR-R-A	121.97	31.06	30.68	3.65%	3.19%	440	53,989	121.59	124.23	124.23	124.75
10.	ADRS-R-A	39.15	39.80	39.79	3.41%	3.38%	1,535	61,078	39.15	39.80	37.97	40.61
11.	HUPZ-R-A	208.34	215.01	209.42	3.19%	2.21%	297	62,198	208.34	215.01	209.70	215.01
12.	RIVP-R-A	2.35	2.30	2.28	2.73%	1.24%	12,189	27,793	2.27	2.35	2.26	2.35
13.	VPIK-R-A	12.61	12.87	12.64	2.12%	2.88%	1,377	17,409	12.35	12.87	12.48	12.87
14.	ADPL-R-A	15.42	15.66	15.58	1.88%	0.44%	76	1,184	15.42	15.66	15.53	15.66
15.	KOEI-R-A	87.99	89.57	88.30	1.64%	2.22%	1,070	94,480	87.99	89.57	88.87	89.99
16.	PRFC-R-A	3.19	3.19	3.19	1.56%	1.78%	100	319	3.19	3.19	3.19	3.35
17.	KORF-R-A	25.20	25.35	25.27	1.48%	-0.06%	1,668	42,155	24.99	25.35	25.05	25.41
18.	OPTE-R-A	0.66	0.63	0.66	1.29%	6.90%	211	139	0.63	0.66	0.63	0.66
19.	IGH-R-A	19.22	19.44	19.23	1.12%	0.00%	104	2,000	19.22	19.44	18.71	19.44
20.	INGR-R-A	0.36	0.36	0.36	1.09%	4.98%	27,135	9,817	0.36	0.37	0.35	0.36
21.	IPKK-R-A	17.25	17.25	17.25	1.03%	1.06%	50	863	17.25	17.25	17.12	18.02
22.	ELKP-R-A	40.22	40.22	40.22	1.00%	1.00%	6	241	40.22	40.22	39.82	40.22
23.	AUHR-R-A	43.80	43.80	43.80	0.95%	0.95%	304	13,315	43.80	43.80	43.80	45.12
24.	ERNT-R-A	181.17	181.83	181.27	0.37%	0.24%	244	44,229	180.37	181.96	180.64	181.83
25.	JDGT-R-A	94.23	94.23	94.23	0.14%	0.14%	3	283	94.23	94.23	91.45	94.23
26.	CROBEX		234.28		0.13%
27.	FRNK-R-A	67.07	67.07	67.07	0.03%	0.03%	20	1,341	67.07	67.07	67.07	69.02
28.	ZVCV-R-A	10.09	10.09	10.09	0.01%	0.01%	75	756	10.09	10.09	9.12	10.22
29.	KOKA-R-A	28.54	28.54	28.54	0.00%	0.00%	2,000	57,073	28.54	28.54	28.54	31.85
30.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	53	6,612	124.76	124.76		124.76
31.	LKRI-R-A	10.08	9.95	9.96	0.00%	-0.37%	104	1,036	9.95	10.08	9.83	10.08
32.	THNK-R-A	58.40	58.40	58.40	0.00%	2.91%	18	1,051	58.40	58.40	56.42	59.46
33.	VDKT-R-A	31.46	31.46	31.46	0.00%	-1.43%	22	692	31.46	31.46	31.06	32.78
34.	INA-R-A	477.80	475.15	477.64	0.00%	0.52%	33	15,762	475.15	477.80	475.15	477.80
35.	MAIS-R-A	12.42	12.42	12.42	0.00%	-2.53%	102	1,267	12.42	12.42	12.42	13.27
36.	PBZ-R-A	61.05	61.05	61.06	0.00%	0.02%	806	49,218	61.05	62.25	60.12	62.25
37.	VLHO-R-A	24.29	24.69	24.65	0.00%	0.81%	114	2,810	24.29	24.69	24.55	25.08
38.	VERN-R-A	5.44	5.44	5.44	0.00%	2.53%	30	163	5.44	5.44	5.11	5.84
39.	SNHO-R-A	23.03	23.03	23.03	0.00%	0.80%	104	2,395	23.03	23.03	23.03	23.89
40.	BPBA-R-A	0.94	0.94	0.94	0.00%	-1.67%	43	41	0.94	0.94	0.86	1.02
41.	TKPR-R-A	39.82	39.82	39.82	0.00%	0.00%	13	518	39.82	39.82		39.82
42.	ULPL-R-A	23.76	23.88	23.77	-0.03%	-0.48%	31	737	23.76	23.88	23.24	23.88
43.	LEDO-R-A	1,189.20	1,185.21	1,193.19	-0.09%	1.05%	209	249,377	1,185.21	1,194.51	1,185.21	1,194.37
44.	BCIN-R-A	54.02	54.95	54.23	-0.24%	0.23%	76	4,121	54.02	54.95	52.56	55.73
45.	HT-R-A	20.57	20.51	20.54	-0.32%	-0.44%	9,352	192,115	20.51	20.57	20.51	20.57
46.	ARNT-R-A	39.02	39.15	39.14	-0.33%	0.31%	264	10,332	39.02	39.28	38.49	39.28
47.	JDOS-R-A	386.89	386.89	386.89	-0.34%	-0.34%	6	2,321	386.89	386.89	386.89	404.40
48.	ATPL-R-A	46.12	45.13	45.89	-0.58%	0.35%	664	30,469	45.13	47.09	45.13	46.05
49.	ZABA-R-A	4.51	4.45	4.48	-1.47%	-0.50%	641	2,874	4.45	4.51	4.41	4.48
50.	BLJE-R-A	5.58	5.31	5.47	-1.72%	5.75%	20,727	113,311	5.18	5.77	5.28	5.44
51.	KRAS-R-A	42.47	42.47	42.47	-1.84%	0.17%	60	2,548	42.47	42.47	42.34	43.80
52.	ZVZD-R-A	392.59	384.90	391.74	-1.99%	1.56%	17	6,660	384.90	392.73	379.59	393.92
53.	JDPL-R-A	18.71	18.16	18.27	-2.36%	-1.84%	354	6,468	18.14	18.71	18.16	18.57
54.	SAPN-R-A	27.08	27.09	27.14	-2.55%	-0.60%	566	15,364	27.08	27.54	27.09	27.74
55.	PODR-R-A	40.15	39.55	39.80	-2.61%	-0.58%	6,221	247,619	39.42	40.15	38.99	39.55
56.	PTKM-R-A	5.81	5.63	5.59	-3.20%	-7.63%	4,021	22,491	5.51	5.82	5.51	5.63
57.	HDEL-R-A	3.98	3.98	3.98	-3.23%	-3.19%	150	597	3.98	3.98	3.85	4.31
58.	CHAG-R-A	30.52	30.52	30.52	-4.17%	-4.17%	30	916	30.52	30.52	26.54	39.68
59.	HMST-R-A	29.50	29.21	29.46	-4.32%	-2.08%	59	1,738	29.21	29.50	29.21	30.53
60.	DDJH-R-A	4.92	4.65	4.78	-5.27%	-5.92%	2,263	10,827	4.65	4.92	4.61	4.80
61.	MGMA-R-A	0.24	0.24	0.24	-5.76%	-5.27%	2,350	561	0.24	0.24	0.24	0.26
62.	KABA-R-A	1.19	1.19	1.19	-9.91%	-9.91%	100	119	1.19	1.19	1.19	1.72
63.	KBZ-R-A	13.33	13.33	13.33	-56.56%	-56.56%	45	600	13.33	13.33	13.33	17.90
								2,049,552

*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: