View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/16/2014 Volume: 1,049,192 EUR Show: stocks

< Previous day: 06/13/2014 Next day: 06/17/2014 >

Optimism*:	58%

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

1.	IGH-R-A	19.11	20.56	19.15	11.42%	3.78%	40	766	19.11	20.56	18.58	20.56
2.	PLAG-R-A	444.62	116.13	112.30	9.37%	2.99%	10	4,492	444.62	464.53	418.08	504.35
3.	KOTR-P-A	163.25	163.25	163.25	8.84%	9.33%	20	3,265	163.25	163.25	149.98	163.25
4.	SNHO-R-A	23.89	24.71	24.61	6.88%	6.04%	2,423	59,641	23.89	25.88	24.71	25.28
5.	TISK-R-A	21.24	21.90	21.87	6.45%	6.29%	1,000	21,867	21.24	21.90	19.05	22.56
6.	HMST-R-A	30.52	30.53	30.53	5.51%	4.87%	371	11,325	30.52	30.53	30.53	31.72
7.	OPTE-R-A	0.68	0.74	0.70	4.91%	2.92%	1,298	909	0.68	0.74	0.69	0.74
8.	MAIS-R-A	13.94	14.60	14.27	4.76%	6.34%	100	1,427	13.94	14.60	13.67	14.60
9.	SLRS-R-A	86.27	90.25	89.33	4.62%	3.54%	81	7,235	86.27	90.92	88.92	92.64
10.	AUHR-R-A	45.79	45.79	45.79	4.51%	4.51%	247	11,310	45.79	45.79	43.81	45.79
11.	ARNT-R-A	42.46	43.66	43.35	4.44%	3.56%	1,327	57,521	41.81	44.46	42.75	45.77
12.	DLKV-R-A	2.78	2.83	2.78	4.41%	3.05%	8,334	23,160	2.78	2.84	2.78	2.83
13.	RIZO-R-A	8.11	8.76	8.56	3.97%	6.93%	858	7,340	7.70	9.10	8.23	8.76
14.	HIMR-R-A	51.50	52.41	51.95	3.92%	3.48%	6	312	51.50	52.41	48.45	52.41
15.	INA-R-A	471.17	516.29	496.04	3.73%	3.58%	36	17,857	471.17	516.29	479.79	516.29
16.	VART-R-1	2.26	2.26	2.21	2.97%	0.79%	2,150	4,754	2.20	2.26	2.20	2.26
17.	ULPL-R-A	23.89	23.89	23.89	2.41%	0.86%	40	956	23.89	23.89	23.43	23.89
18.	KORF-R-A	27.85	27.79	27.99	2.40%	4.57%	5,776	161,661	27.37	28.53	27.79	28.11
19.	BLJE-R-A	5.31	5.31	5.35	1.86%	5.68%	7,721	41,336	5.30	5.44	5.31	5.41
20.	TNPL-R-A	38.50	38.50	38.50	1.76%	1.76%	37	1,424	38.50	38.50	38.50	39.80
21.	VLHO-R-A	25.63	26.08	26.11	1.41%	1.62%	3,073	80,251	25.63	26.41	26.02	26.08
22.	ADRS-R-A	40.35	40.35	40.35	1.33%	1.33%	29	1,170	40.35	40.35	38.79	40.35
23.	PBZ-R-A	58.40	61.72	59.86	1.09%	-1.97%	100	5,986	58.40	61.72	58.41	61.72
24.	LRH-R-A	318.53	334.46	331.66	1.06%	0.52%	67	22,221	318.53	334.46	319.99	338.44
25.	PODR-R-A	39.02	39.42	38.94	1.02%	-0.30%	202	7,865	38.76	39.42	38.77	39.42
26.	VDKT-R-A	30.86	32.48	31.17	0.91%	-3.03%	154	4,800	30.81	32.48	31.61	32.48
27.	JDOS-R-A	388.88	388.88	388.88	0.51%	0.51%	6	2,333	388.88	388.88	387.69	402.15
28.	TUHO-R-A	266.77	266.77	266.77	0.50%	0.50%	2	534	266.77	266.77	258.81	291.83
29.	ERNT-R-A	183.16	184.04	182.83	0.48%	-0.16%	196	35,834	182.12	184.04	182.23	184.04
30.	CROBEX		237.56		0.48%
31.	HCVT-R-A	28.40	28.54	28.21	0.47%	0.55%	111	3,132	26.68	28.54	28.44	29.86
32.	CHAG-R-A	30.66	30.66	30.66	0.44%	0.44%	50	1,533	30.66	30.66	30.53	39.68
33.	ADRS-P-A	37.23	37.36	37.18	0.35%	-0.15%	427	15,875	36.50	37.40	36.64	37.36
34.	KRAS-R-A	42.47	42.54	42.48	0.16%	0.39%	88	3,738	42.25	42.54	42.54	42.87
35.	PIKR-R-A	16.61	16.61	16.61	0.01%	0.01%	118	1,959	16.61	16.61	16.61	19.24
36.	ATGR-R-A	120.78	30.69	30.43	0.00%	-0.04%	60	7,304	120.78	122.77	121.44	123.17
37.	LURA-R-A	41.28	41.28	41.28	0.00%	0.00%	2	83	41.28	41.28	41.28	41.81
38.	EPLT-R-A	106.18	106.18	106.18	0.00%	0.00%	500	53,089	106.18	106.18	92.91	106.18
39.	HBRL-R-A	1.06	1.06	1.06	0.00%	0.76%	387	411	1.06	1.06	1.01	1.08
40.	HZVG-R-A	2.79	2.79	2.79	0.00%	0.00%	238	663	2.79	2.79	1.95	2.79
41.	JDTC-R-A	3.83	3.83	3.83	0.00%	0.00%	283	1,084	3.83	3.83	3.05	3.83
42.	FRNK-R-A	67.07	67.07	67.07	0.00%	0.00%	7	469	67.07	67.07	67.07	69.02
43.	JMNC-R-A	9,290.60	9,290.60	9,290.60	0.00%	0.00%	1	9,291	9,290.60	9,290.60	9,091.51	9,356.96
44.	MGMA-R-A	0.24	0.24	0.24	0.00%	0.00%	1,513	361	0.24	0.24	0.24	0.24
45.	ZTNJ-R-A	24.55	24.55	24.55	-0.01%	-0.01%	28	688	24.55	24.55	24.55	25.88
46.	KOEI-R-A	89.58	89.58	88.31	-0.01%	-0.59%	131	11,569	88.26	89.58	87.48	89.58
47.	KOKA-R-A	28.54	28.54	28.54	-0.01%	-0.01%	600	17,123	28.54	28.54	28.54	31.85
48.	PRFC-R-A	3.26	3.25	3.25	-0.04%	-0.85%	414	1,347	3.25	3.26	3.25	3.32
49.	ZVZD-R-A	371.89	384.61	376.90	-0.04%	0.42%	5	1,885	371.76	384.61	371.76	388.88
50.	LEDO-R-A	1,181.23	1,182.56	1,182.08	-0.11%	0.05%	11	13,003	1,181.23	1,182.56	1,174.60	1,187.87
51.	ZABA-R-A	4.32	4.32	4.32	-0.24%	-1.30%	35	151	4.32	4.32	4.32	4.58
52.	BCIN-R-A	55.74	59.58	57.77	-0.25%	-3.27%	91	5,257	55.74	59.59	55.95	59.58
53.	HT-R-A	20.44	20.39	20.36	-0.27%	-0.60%	2,579	52,518	20.31	20.57	20.39	20.50
54.	RIVP-R-A	2.30	2.28	2.31	-0.29%	2.05%	7,573	17,483	2.28	2.37	2.28	2.37
55.	PTKM-R-A	5.57	5.70	5.66	-0.49%	0.59%	5,400	30,536	5.51	5.75	5.59	5.70
56.	DDJH-R-A	5.40	5.28	5.41	-0.50%	7.83%	6,204	33,544	5.28	5.53	5.28	5.33
57.	SAPN-R-A	26.39	26.41	26.40	-0.50%	-1.23%	306	8,079	26.35	26.54	26.41	26.94
58.	ADPL-R-A	15.55	15.46	15.44	-0.64%	-0.95%	4,222	65,182	15.37	15.55	15.28	15.46
59.	KODT-R-A	133.91	132.72	133.44	-0.70%	-0.19%	70	9,341	132.72	134.05	131.53	137.90
60.	JDPL-R-A	18.45	18.56	18.43	-0.79%	0.82%	403	7,427	18.19	18.56	18.19	18.56
61.	SLPF-R-A	4.98	4.98	4.98	-1.26%	7.70%	236	1,175	4.98	4.98	4.55	4.98
62.	JDRA-R-A	92.92	92.92	92.92	-1.39%	-1.39%	35	3,252	92.92	92.92	92.92	94.23
63.	THNK-R-A	56.67	56.55	56.66	-1.59%	-1.40%	11	623	56.55	56.67	56.55	59.58
64.	VPIK-R-A	11.95	11.95	11.95	-1.96%	-0.71%	26	311	11.95	11.95	11.95	12.29
65.	HUPZ-R-A	212.36	212.36	213.36	-2.44%	0.96%	13	2,774	212.36	218.86	212.36	217.67
66.	IPKK-R-A	17.67	17.52	17.54	-2.94%	-2.77%	133	2,333	17.52	17.67	17.52	18.55
67.	INGR-R-A	0.36	0.34	0.35	-3.00%	-3.64%	4,457	1,555	0.34	0.36	0.34	0.36
68.	LKRI-R-A	9.93	9.62	9.72	-4.06%	0.19%	706	6,862	9.62	10.09	9.62	10.02
69.	VIRO-R-A	55.21	55.61	55.35	-4.12%	-3.96%	67	3,709	55.21	55.61	55.08	58.40
70.	ATPL-R-A	44.74	43.64	44.26	-4.13%	-2.00%	859	38,015	43.64	45.07	43.65	45.06
71.	ACI-R-A	701.57	701.57	701.57	-4.76%	-3.87%	4	2,806	701.57	701.57	701.57	783.06
72.	BD62-R-A	2.15	2.09	2.10	-5.64%	0.12%	562	1,179	2.09	2.15	2.09	2.22
73.	HPB-R-A	99.81	99.81	99.81	-6.00%	-6.00%	9	898	99.81	99.81	99.81	119.45
74.	LPLH-R-A	18.71	17.98	18.14	-6.55%	-5.50%	491	8,909	16.47	18.71	17.98	19.31
75.	SNBA-R-A	4.95	4.91	4.92	-7.50%	-7.18%	174	857	4.91	4.95	4.88	5.44
76.	HTPK-R-A	5.77	5.77	5.77	-12.97%	-12.97%	45	260	5.77	5.77	5.77	6.63
								1,049,192

*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: