View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/18/2014 Volume: 2,051,993 EUR Show: stocks

< Previous day: 06/17/2014 Next day: 06/20/2014 >

Optimism*:	68%

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

1.	KABA-R-A	1.53	1.53	1.53	28.33%	28.33%	900	1,380	1.53	1.53	1.20	2.26
2.	MAIS-R-A	17.25	17.25	17.25	15.97%	10.14%	153	2,640	17.23	17.25	16.21	17.25
3.	OPTE-R-A	0.74	0.78	0.76	9.53%	6.72%	390	296	0.74	0.78	0.68	0.78
4.	BLJE-R-A	5.54	5.88	5.71	9.16%	6.36%	14,026	80,034	5.53	5.89	5.84	5.88
5.	BD62-R-A	2.32	2.32	2.32	8.45%	0.40%	98	227	2.32	2.32	2.07	2.32
6.	KTJV-R-A	2.15	2.15	2.15	8.37%	8.37%	89	191	2.15	2.15	1.99	2.22
7.	LPLH-R-A	19.23	19.23	19.23	6.94%	5.99%	8	154	19.23	19.23	18.18	19.30
8.	LVCV-R-A	11.28	11.28	11.28	6.25%	6.25%	12	135	11.28	11.28	9.29	11.94
9.	DDJH-R-A	5.24	5.49	5.32	6.15%	2.82%	4,809	25,600	5.23	5.49	5.27	5.48
10.	NEXE-R-A	11.95	11.95	11.95	5.88%	5.88%	50	597	11.95	11.95		11.95
11.	KBZ-R-A	14.07	14.07	14.07	5.51%	5.51%	666	9,370	14.07	14.07	14.07	17.90
12.	VDKT-R-A	32.40	33.84	33.10	4.46%	2.18%	568	18,803	32.40	33.84	33.20	33.84
13.	VPIK-R-A	11.96	12.34	12.22	3.77%	2.63%	755	9,226	11.95	12.34	12.21	12.72
14.	LKRI-R-A	9.92	9.95	9.82	3.43%	2.04%	578	5,678	9.69	9.95	9.58	10.01
15.	ATPL-R-A	43.13	44.32	43.45	3.32%	-0.20%	212	9,211	43.13	44.33	43.13	44.32
16.	JDPL-R-A	17.66	18.64	17.85	3.21%	-1.65%	826	14,744	17.39	18.64	17.79	18.64
17.	INGR-R-A	0.35	0.36	0.35	2.27%	-0.37%	5,642	1,972	0.35	0.36	0.35	0.36
18.	PBZ-R-A	58.66	61.19	59.35	2.22%	-0.33%	139	8,249	58.66	61.52	59.86	61.19
19.	ZABA-R-A	4.38	4.38	4.38	2.17%	1.69%	203	890	4.38	4.38	4.38	4.55
20.	ZVZD-R-A	392.86	392.86	392.86	2.15%	4.23%	2	786	392.86	392.86	374.94	392.86
21.	JMNC-R-A	9,423.32	9,423.32	9,423.32	1.43%	1.43%	1	9,423	9,423.32	9,423.32	9,092.84	9,423.32
22.	JNAF-R-A	331.73	334.46	332.58	1.00%	0.43%	17	5,654	331.73	334.46	318.54	338.44
23.	INA-R-A	530.89	536.20	533.54	1.00%	3.04%	101	53,888	530.89	536.20	508.33	541.51
24.	ADPL-R-A	15.46	15.66	15.56	0.75%	0.52%	860	13,379	15.46	15.66	15.53	15.66
25.	JDOS-R-A	391.53	391.53	391.53	0.68%	0.68%	7	2,741	391.53	391.53	391.53	398.17
26.	CROS-P-A	995.42	995.42	995.42	0.67%	0.67%	2	1,991	995.42	995.42	988.78	1,002.06
27.	ULPL-R-A	23.36	23.36	23.33	0.56%	0.39%	208	4,853	23.09	23.36	23.10	23.36
28.	ERNT-R-A	184.22	183.95	184.35	0.51%	-0.05%	508	93,648	183.95	184.48	183.32	183.95
29.	ATGR-R-A	122.64	30.69	30.69	0.43%	0.46%	5,125	629,181	122.11	123.03	122.77	123.03
30.	CROBEX		239.52		0.40%
31.	PODR-R-A	39.03	39.75	39.13	0.17%	-0.96%	425	16,630	39.03	39.80	39.15	39.75
32.	KOEI-R-A	88.92	88.92	88.92	0.15%	0.73%	17	1,512	88.92	88.92	88.26	89.59
33.	ARNT-R-A	46.28	46.32	45.44	0.14%	-1.11%	734	33,351	44.73	46.32	44.86	46.32
34.	KRAS-R-A	42.45	42.50	42.46	0.13%	-1.09%	93	3,949	42.45	42.50	42.50	43.66
35.	HCVT-R-A	29.20	29.20	29.21	0.00%	-1.99%	39	1,139	29.20	29.22	28.73	31.19
36.	ADRS-P-A	37.16	37.32	37.24	0.00%	0.35%	100	3,724	37.16	37.32	36.74	37.30
37.	BRIN-R-A	2.12	2.12	2.12	0.00%	0.00%	12	25	2.12	2.12	2.12	2.39
38.	KOTR-P-A	163.25	163.25	163.25	0.00%	0.00%	20	3,265	163.25	163.25	153.32	163.25
39.	KODT-R-A	132.72	132.72	132.72	0.00%	-0.54%	14	1,858	132.72	132.72	132.72	137.73
40.	LURA-R-A	41.81	41.81	41.81	0.00%	0.00%	57	2,383	41.81	41.81	41.28	41.81
41.	VIRO-R-A	54.68	54.68	54.68	0.00%	-0.52%	23	1,258	54.68	54.68	53.22	56.41
42.	SNBA-R-A	4.91	4.91	4.91	0.00%	-0.27%	137	673	4.91	4.91	4.91	5.44
43.	SAPN-R-A	26.15	26.94	26.49	-0.01%	-1.66%	25	662	26.15	26.94	26.15	26.94
44.	DLKV-R-A	2.88	2.88	2.67	-0.14%	-8.54%	5,907	15,779	2.59	2.88	2.59	2.88
45.	VLHO-R-A	26.15	26.08	26.13	-0.25%	0.13%	597	15,602	26.04	26.15	26.08	26.14
46.	HUPZ-R-A	213.68	213.68	213.68	-0.31%	-0.21%	51	10,898	213.68	213.68	213.68	217.00
47.	HT-R-A	20.24	20.31	20.31	-0.33%	0.05%	3,337	67,782	20.24	20.44	20.31	20.37
48.	LEDO-R-A	1,174.60	1,174.60	1,174.60	-0.56%	-0.25%	20	23,492	1,174.60	1,174.60	1,171.94	1,174.60
49.	THNK-R-A	61.04	59.06	59.75	-1.15%	1.52%	29	1,733	59.06	61.04	59.06	61.04
50.	PTKM-R-A	5.57	5.57	5.57	-1.32%	-1.99%	3,863	21,502	5.49	5.69	5.53	5.64
51.	ADRS-R-A	39.82	39.82	39.82	-1.64%	-1.64%	15,000	597,253	39.82	39.82
52.	HIMR-R-A	47.40	47.39	47.39	-2.19%	-4.62%	72	3,412	47.39	47.40	47.25	51.75
53.	KORF-R-A	27.89	27.67	27.63	-2.29%	-2.06%	3,442	95,095	27.47	27.89	27.49	27.67
54.	PRFC-R-A	3.19	3.15	3.17	-3.10%	-2.49%	771	2,447	3.15	3.19	3.15	3.25
55.	RIVP-R-A	2.30	2.27	2.28	-3.33%	-0.23%	1,124	2,562	2.26	2.32	2.26	2.32
56.	HMST-R-A	29.46	29.46	29.46	-3.48%	-3.48%	4	118	29.46	29.46	29.46	30.53
57.	SNHO-R-A	27.47	25.90	26.51	-3.86%	-1.46%	3,630	96,232	25.90	27.47	25.91	26.54
58.	SLPF-R-A	4.55	4.37	4.38	-3.94%	-3.70%	160	702	4.37	4.55	4.37	4.91
59.	HBRL-R-A	1.05	1.01	1.04	-4.88%	-2.51%	710	735	1.01	1.05	1.01	1.09
60.	VART-R-1	2.20	2.12	2.16	-5.88%	-4.17%	4,945	10,694	2.12	2.20	2.10	2.22
61.	RIZO-R-A	8.23	8.10	8.14	-7.55%	-6.74%	1,021	8,307	7.42	8.36	8.10	8.48
62.	BPBA-R-A	0.98	0.96	0.96	-13.14%	-8.80%	2,360	2,271	0.96	0.98	0.93	1.06
63.	ZLAR-R-A	1.26	1.26	1.26	-26.92%	-26.92%	7	9	1.26	1.26		1.26
								2,051,993

*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: