View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/12/2014 Volume: 2,361,820 EUR Show: stocks

< Previous day: 06/11/2014 Next day: 06/13/2014 >

Optimism*:	78%

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

1.	SSNC-P-A1	66.36	66.36	66.36	29.34%	29.34%	3	199	66.36	66.36	66.36	78.04
2.	KODT-P-A	134.05	134.05	134.05	5.76%	5.76%	2	268	134.05	134.05	130.20	135.24
3.	ARNT-R-A	38.89	41.14	40.26	5.08%	2.87%	2,416	97,276	38.89	41.81	41.14	41.47
4.	RIZO-R-A	7.38	7.75	7.50	4.83%	3.63%	1,027	7,705	7.38	7.75	7.30	7.75
5.	IPKK-R-A	18.02	18.05	18.04	4.62%	4.55%	77	1,389	18.02	18.05	17.26	18.55
6.	SNHO-R-A	23.23	23.89	23.45	3.75%	1.85%	536	12,571	22.96	23.89	23.11	24.55
7.	SLRS-R-A	90.91	90.91	90.91	3.47%	3.47%	10	909	90.91	90.91	86.27	90.92
8.	VART-R-1	2.19	2.26	2.19	3.22%	-0.06%	145	317	2.19	2.26	2.19	2.26
9.	LRH-R-A	326.50	311.90	313.13	2.89%	0.56%	40	12,525	311.90	326.50	311.90	325.16
10.	SNBA-R-A	5.30	5.31	5.30	2.56%	2.49%	193	1,024	5.30	5.31	4.90	5.57
11.	KORF-R-A	25.28	25.99	25.71	2.51%	1.71%	4,598	118,196	25.22	25.99	25.62	26.01
12.	ZABA-R-A	4.51	4.55	4.52	2.39%	0.71%	23,002	103,879	4.51	4.63	4.55	4.59
13.	INGR-R-A	0.36	0.37	0.37	2.21%	1.46%	34,988	12,858	0.36	0.37	0.36	0.37
14.	VLHO-R-A	24.62	25.22	25.11	2.15%	1.84%	768	19,281	24.62	25.35	25.22	25.61
15.	INA-R-A	473.82	484.44	476.47	1.96%	-0.24%	37	17,630	464.53	484.44	440.64	484.44
16.	ATPL-R-A	46.45	45.92	46.32	1.76%	0.94%	2,910	134,794	45.13	46.45	45.27	45.79
17.	VDKT-R-A	32.65	31.99	32.47	1.69%	3.22%	78	2,533	31.85	32.65	31.99	32.64
18.	HBRL-R-A	1.02	1.05	1.02	1.67%	-1.54%	9,879	10,068	0.96	1.05	1.01	1.05
19.	DLKV-R-A	2.57	2.59	2.58	1.56%	1.25%	5,544	14,311	2.57	2.64	2.59	2.63
20.	JNAF-R-A	322.52	322.52	322.52	1.25%	1.22%	2	645	322.52	322.52	314.69	331.73
21.	JDPL-R-A	18.18	18.38	18.37	1.24%	0.56%	21	386	18.18	18.38	18.19	18.38
22.	ADRS-P-A	37.06	37.45	37.42	1.21%	2.06%	8,938	334,457	37.06	37.49	37.24	37.45
23.	RIVP-R-A	2.32	2.32	2.31	1.15%	1.51%	11,754	27,201	2.29	2.36	2.29	2.35
24.	ULPL-R-A	23.76	24.15	23.78	1.15%	0.05%	35	832	23.76	24.15	23.23	24.15
25.	LKPC-R-A	67.14	67.69	67.58	1.01%	1.51%	330	22,303	65.03	67.69	65.30	68.48
26.	PODR-R-A	39.82	39.82	39.82	0.67%	0.03%	7,961	316,979	39.68	39.82	39.55	39.82
27.	CROBEX		235.48		0.51%
28.	ADPL-R-A	15.66	15.73	15.71	0.44%	0.81%	1,740	27,328	15.54	15.79	15.59	15.73
29.	HUPZ-R-A	215.67	215.67	215.41	0.31%	2.86%	25	5,385	209.04	215.67	209.04	215.67
30.	BCIN-R-A	55.08	55.08	55.08	0.24%	1.57%	18	991	55.08	55.08	53.23	56.67
31.	HT-R-A	20.70	20.53	20.69	0.13%	0.70%	18,225	377,024	20.53	20.70	20.53	20.70
32.	CKML-R-A	431.61	4.40	4.40	0.06%	0.06%	15	6,474	431.61	431.61	431.35	437.99
33.	AUHR-R-A	43.81	43.81	43.81	0.03%	0.03%	322	14,108	43.81	43.81	43.81	45.12
34.	ADRS-R-A	39.82	39.82	39.82	0.03%	0.07%	9,600	382,242	39.82	39.82	38.62	40.35
35.	KOKA-R-A	28.54	28.54	28.54	0.02%	0.02%	438	12,501	28.54	28.54	27.87	28.54
36.	ERNT-R-A	181.83	181.83	182.07	0.00%	0.44%	418	76,104	181.43	182.89	181.70	182.83
37.	KRAS-R-A	42.34	42.47	42.32	0.00%	-0.37%	214	9,056	42.24	42.47	42.25	43.80
38.	CROS-R-A	969.67	969.57	969.59	0.00%	0.00%	4	3,878	969.57	969.67	909.81	969.54
39.	HCVT-R-A	28.54	28.54	28.54	0.00%	0.00%	50	1,427	28.54	28.54	28.54	29.86
40.	PRFC-R-A	3.19	3.19	3.19	0.00%	0.00%	82	261	3.19	3.19	3.19	3.35
41.	SM86-R-A	19.64	19.64	19.64	0.00%	0.00%	335	6,580	19.64	19.64	19.24	19.64
42.	THNK-R-A	58.40	58.40	58.40	0.00%	0.00%	1	58	58.40	58.40	57.47	58.40
43.	MGMA-R-A	0.24	0.24	0.24	0.00%	0.00%	812	194	0.24	0.24	0.24	0.26
44.	SAPN-R-A	27.08	27.01	27.02	-0.30%	-0.47%	230	6,214	27.01	27.08	26.35	27.14
45.	CROS-P-A	996.21	996.21	996.21	-0.57%	-0.31%	1	996	996.21	996.21	957.33	1,002.06
46.	BLJE-R-A	5.44	5.28	5.23	-0.57%	-4.27%	4,646	24,315	5.19	5.44	5.21	5.28
47.	PTKM-R-A	5.62	5.57	5.61	-0.92%	0.38%	3,918	21,995	5.57	5.81	5.57	5.67
48.	LEDO-R-A	1,183.89	1,171.94	1,180.39	-1.12%	-1.07%	33	38,953	1,171.94	1,183.89	1,171.94	1,182.56
49.	DDJH-R-A	4.58	4.59	4.58	-1.31%	-4.24%	755	3,459	4.51	4.70	4.58	4.61
50.	HTPK-R-A	6.63	6.63	6.63	-1.42%	7.46%	40	265	6.63	6.63	5.64	6.63
51.	KSST-R-A	46.45	45.79	45.83	-1.43%	-1.35%	37	1,696	45.79	46.45	42.61	49.11
52.	KOEI-R-A	89.99	88.26	88.53	-1.47%	0.26%	88	7,790	88.26	89.99	88.26	89.59
53.	ATGR-R-A	124.23	30.46	30.71	-1.92%	0.10%	127	15,599	121.84	124.23	121.84	122.90
54.	ATLN-R-A	7.29	6.77	6.79	-1.92%	-1.60%	1,356	9,204	6.77	7.29	6.77	7.29
55.	LKRI-R-A	10.08	9.72	9.92	-2.40%	-0.40%	604	5,991	9.72	10.09	9.72	10.08
56.	JMNC-R-A	9,025.15	8,959.45	9,003.25	-3.56%	-2.49%	3	27,010	8,959.45	9,025.15	8,958.79	9,290.60
57.	KODT-R-A	132.86	132.86	132.86	-3.66%	-2.38%	1	133	132.86	132.86	132.85	138.56
58.	SPVA-R-A	3.31	3.31	3.31	-4.11%	-4.11%	31	103	3.31	3.31	3.31	11.95
59.	TUHO-R-A	265.45	265.45	265.45	-4.76%	-4.15%	3	796	265.45	265.45	261.46	291.86
60.	BD62-R-A	2.06	2.06	2.06	-4.91%	-1.21%	26	53	2.06	2.06	2.06	2.25
61.	IGH-R-A	18.58	18.34	18.57	-5.67%	-3.44%	67	1,244	18.34	18.85	18.34	19.23
62.	VPIK-R-A	12.61	12.12	12.36	-5.85%	-2.23%	110	1,360	12.12	12.61	12.12	12.61
63.	IMZV-R-A	9.95	9.95	9.95	-6.25%	-6.25%	12	119	9.95	9.95	9.95	10.62
64.	FMPS-R-A	1.87	1.87	1.87	-8.85%	-8.85%	200	375	1.87	1.87	1.86	1.87
								2,361,820

*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: