View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/13/2014 Volume: 957,318 EUR Show: stocks

< Previous day: 06/12/2014 Next day: 06/16/2014 >

Optimism*:	66%

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

1.	BPBA-R-A	1.03	1.10	1.06	16.91%	11.97%	2,788	2,941	1.03	1.11	0.96	1.12
2.	DDJH-R-A	4.51	5.30	5.01	15.55%	9.44%	12,648	63,416	4.48	5.30	5.18	5.31
3.	MAIS-R-A	13.27	13.94	13.42	12.24%	8.06%	192	2,576	13.27	13.94	13.41	14.60
4.	OPTE-R-A	0.64	0.70	0.68	12.07%	3.43%	374	255	0.64	0.70	0.68	0.72
5.	RIZO-R-A	7.76	8.43	8.00	8.70%	6.63%	926	7,408	7.53	8.43	7.96	8.55
6.	BCIN-R-A	59.71	59.73	59.72	8.44%	8.42%	2	119	59.71	59.73	54.68	59.72
7.	BD62-R-A	2.06	2.21	2.10	7.42%	1.87%	341	714	2.06	2.21	2.06	2.21
8.	HDEL-R-A	3.88	4.24	3.80	6.57%	-4.53%	409	1,555	3.74	4.24	3.65	4.24
9.	HMAM-R-A	21.90	21.90	21.90	6.42%	6.42%	7	153	21.90	21.90	20.57	21.90
10.	LRH-R-A	328.75	330.97	329.95	6.11%	5.37%	10	3,300	328.75	330.97	314.69	330.97
11.	DLKV-R-A	2.67	2.71	2.70	4.56%	4.47%	6,226	16,792	2.63	2.77	2.70	2.71
12.	KORF-R-A	26.01	27.14	26.77	4.44%	4.13%	6,051	161,960	26.01	27.21	27.02	27.16
13.	JMNC-R-A	9,290.60	9,290.60	9,290.60	3.70%	3.19%	1	9,291	9,290.60	9,290.60	9,025.15	9,423.32
14.	LKRI-R-A	10.08	10.03	9.70	3.24%	-2.21%	166	1,610	9.63	10.08	9.64	10.03
15.	PTKM-R-A	5.67	5.73	5.62	2.83%	0.14%	3,398	19,104	5.49	5.80	5.50	5.79
16.	INA-R-A	451.26	497.71	478.87	2.74%	0.50%	31	14,845	451.26	497.71	477.80	504.35
17.	KTJV-R-A	1.98	1.98	1.98	2.19%	1.98%	165	327	1.98	1.98	1.98	2.15
18.	PRFC-R-A	3.25	3.25	3.28	2.08%	3.00%	1,045	3,431	3.25	3.32	3.25	3.35
19.	VLHO-R-A	25.22	25.72	25.70	1.98%	2.36%	2,652	68,156	25.08	26.15	25.61	25.88
20.	LKPC-R-A	68.22	69.02	68.57	1.96%	1.46%	212	14,536	68.22	69.02	65.70	69.28
21.	ATLN-R-A	7.03	6.90	6.95	1.96%	2.44%	198	1,377	6.90	7.03	6.66	6.90
22.	JDPL-R-A	18.20	18.71	18.28	1.78%	-0.51%	50	914	18.20	18.71	18.23	18.71
23.	FMPS-R-A	1.90	1.90	1.90	1.70%	1.70%	894	1,703	1.90	1.90	1.74	1.99
24.	ARNT-R-A	41.14	41.81	41.86	1.61%	3.96%	1,210	50,648	41.14	42.47	40.88	41.81
25.	KOEI-R-A	88.26	89.59	88.83	1.50%	0.35%	37	3,287	86.47	89.59	86.52	89.59
26.	CKML-R-A	437.99	4.47	4.47	1.48%	1.48%	13	5,694	437.99	437.99	437.99	530.76
27.	LEDO-R-A	1,171.94	1,183.89	1,181.43	1.02%	0.09%	6	7,089	1,171.94	1,183.89	1,170.62	1,183.89
28.	HUPZ-R-A	209.04	217.67	211.33	0.92%	-1.89%	44	9,299	209.04	217.67	212.36	218.86
29.	HBRL-R-A	1.02	1.06	1.05	0.88%	3.38%	7,038	7,416	1.02	1.06	1.06	1.08
30.	ATGR-R-A	121.44	30.69	30.44	0.76%	-0.86%	78	9,498	121.44	122.77	121.44	122.77
31.	ERNT-R-A	181.96	183.16	183.13	0.73%	0.58%	748	136,978	181.96	183.42	183.16	183.69
32.	VDKT-R-A	32.12	32.19	32.14	0.62%	-1.00%	80	2,572	32.12	32.19	32.19	32.65
33.	KODT-R-A	133.78	133.65	133.69	0.60%	0.63%	3	401	133.65	133.78	133.65	137.90
34.	IGH-R-A	18.45	18.45	18.45	0.59%	-0.64%	1	18	18.45	18.45	18.45	19.17
35.	VPIK-R-A	12.09	12.18	12.03	0.51%	-2.66%	2,654	31,930	11.84	12.21	11.95	12.18
36.	CROBEX		236.44		0.41%
37.	ELKP-R-A	40.22	40.22	40.22	0.01%	0.01%	64	2,574	40.22	40.22	40.22	67.03
38.	ZTNJ-R-A	24.56	24.56	24.56	0.01%	0.01%	12	295	24.56	24.56	24.55	26.54
39.	ADRS-R-A	39.82	39.82	39.82	0.00%	0.00%	44	1,752	39.82	39.82	39.82	40.48
40.	NVBA-R-A	1.19	1.19	1.19	0.00%	0.00%	5	6	1.19	1.19		1.19
41.	TISK-R-A	20.57	20.57	20.57	0.00%	-0.33%	146	3,004	20.57	20.57	20.57	21.24
42.	ZVZD-R-A	385.43	384.76	375.34	-0.03%	-4.19%	24	9,008	372.02	385.43	368.97	384.76
43.	HT-R-A	20.53	20.44	20.49	-0.45%	-0.97%	2,838	58,140	20.44	20.57	20.44	20.60
44.	HCVT-R-A	28.54	28.40	28.06	-0.47%	-1.67%	128	3,592	26.55	28.54	28.40	29.86
45.	ADRS-P-A	37.24	37.23	37.23	-0.60%	-0.50%	65	2,420	37.23	37.24	37.23	37.30
46.	ATPL-R-A	45.27	45.52	45.16	-0.86%	-2.51%	405	18,290	44.66	45.52	44.67	45.52
47.	HMST-R-A	29.34	28.93	29.11	-0.93%	-1.21%	31	902	28.68	29.34	28.74	30.13
48.	ADPL-R-A	15.60	15.56	15.59	-1.06%	-0.75%	783	12,204	15.56	15.60	15.56	15.61
49.	BLJE-R-A	5.21	5.21	5.07	-1.26%	-3.20%	6,289	31,858	4.95	5.21	5.05	5.24
50.	THNK-R-A	57.47	57.47	57.47	-1.59%	-1.59%	40	2,299	57.47	57.47	57.47	59.58
51.	RIVP-R-A	2.30	2.28	2.26	-1.71%	-2.29%	13,866	31,363	2.15	2.31	2.26	2.28
52.	SAPN-R-A	26.99	26.54	26.73	-1.72%	-1.07%	45	1,203	26.54	27.12	26.39	27.08
53.	PODR-R-A	39.02	39.02	39.05	-2.00%	-1.92%	591	23,081	39.02	39.68	39.02	39.68
54.	VART-R-1	2.20	2.19	2.19	-2.82%	0.24%	500	1,097	2.19	2.20	2.19	2.26
55.	KODT-P-A	130.34	130.21	130.32	-2.87%	-2.78%	32	4,170	130.21	130.34	130.20	134.05
56.	PLAG-R-A	437.99	106.18	109.04	-3.03%	0.90%	51	22,244	424.71	437.99	424.71	444.62
57.	MDKA-R-A	1,028.60	1,028.60	1,028.60	-3.13%	-3.13%	1	1,029	1,028.60	1,028.60	1,028.60	1,068.42
58.	SNHO-R-A	23.23	23.12	23.21	-3.24%	-1.03%	104	2,414	23.12	23.23	23.36	24.55
59.	ULPL-R-A	23.89	23.33	23.69	-3.41%	-0.40%	11	261	23.33	23.89	23.33	23.89
60.	INGR-R-A	0.37	0.35	0.36	-4.67%	-1.44%	11,119	4,025	0.35	0.37	0.35	0.37
61.	ZABA-R-A	4.45	4.33	4.38	-4.90%	-3.12%	358	1,567	4.32	4.45	4.33	4.59
62.	SLRS-R-A	86.27	86.27	86.27	-5.11%	-5.11%	30	2,588	86.27	86.27	85.61	90.78
63.	JDTC-R-A	3.83	3.83	3.83	-5.99%	-5.99%	400	1,533	3.83	3.83	3.83	10.62
64.	EPLT-R-A	106.18	106.18	106.18	-9.60%	-9.60%	500	53,089	106.18	106.18	92.91	106.18
								957,318

*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: