View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/27/2014 Volume: 1,348,881 EUR Show: stocks

< Previous day: 06/26/2014 Next day: 06/30/2014 >

Optimism*:	43%

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

1.	HZLA-R-A	6.63	6.64	6.63	18.91%	18.80%	395	2,621	6.63	6.64
2.	MAIS-R-A	16.86	16.86	16.86	12.36%	12.36%	12	202	16.86	16.86	15.02	16.85
3.	HMAM-R-A	23.09	23.09	23.09	10.08%	10.08%	6	139	23.09	23.09	20.57	23.09
4.	VPIK-R-A	13.27	13.74	13.52	6.71%	5.48%	11,573	156,451	13.07	13.92	13.74	13.91
5.	LCDS-R-A	1.86	1.86	1.86	6.46%	6.46%	554	1,029	1.86	1.86	1.66	1.86
6.	LPLH-R-A	18.32	19.23	18.46	5.00%	0.77%	183	3,377	18.32	19.23	18.01	19.23
7.	ACI-R-A	716.97	736.61	721.59	4.99%	2.85%	14	10,102	716.97	736.61	718.03	756.52
8.	DDJH-R-A	4.79	5.03	4.95	4.96%	0.89%	709	3,508	4.79	5.04	4.85	5.03
9.	IGH-R-A	17.12	18.01	17.04	4.38%	-0.37%	151	2,572	16.60	18.01	16.61	17.98
10.	ZVCV-R-A	10.08	10.08	10.08	4.05%	4.04%	96	968	10.08	10.08	9.29	10.09
11.	VIRO-R-A	53.09	55.20	53.84	3.98%	1.20%	30	1,615	53.09	55.20	53.09	55.20
12.	SAPN-R-A	26.21	27.13	26.95	3.49%	2.73%	31	835	26.21	27.13	26.22	27.13
13.	BRIN-R-A	2.26	2.26	2.26	3.03%	3.03%	100	226	2.26	2.26	2.26	2.38
14.	JAKT-R-A	3.24	3.32	3.30	2.71%	2.30%	600	1,981	3.24	3.32	2.52	3.30
15.	PIKR-R-A	16.59	16.59	16.59	2.65%	2.65%	150	2,489	16.59	16.59	16.59	18.58
16.	ULPL-R-A	23.22	23.09	22.59	2.35%	-1.35%	171	3,862	22.43	23.22	22.30	23.09
17.	VDKT-R-A	34.24	34.24	34.24	1.97%	1.97%	19	651	34.24	34.24	34.24	35.17
18.	PODR-R-A	40.36	41.01	40.37	1.94%	-0.14%	401	16,190	40.35	41.01	40.41	41.01
19.	HBRL-R-A	1.09	1.10	1.09	1.85%	1.73%	1,000	1,092	1.09	1.10	1.02	1.10
20.	PTKM-R-A	5.62	5.60	5.61	1.76%	2.03%	1,002	5,621	5.60	5.62	5.51	5.69
21.	HMST-R-A	30.52	31.06	30.53	1.74%	4.46%	622	18,992	30.52	31.06	31.06	31.65
22.	ATPL-R-A	43.50	43.40	42.90	1.61%	0.05%	202	8,666	42.68	43.63	42.76	43.53
23.	SLPF-R-A	4.31	4.31	4.31	1.56%	1.56%	320	1,380	4.31	4.31	4.31	4.51
24.	INGR-R-A	0.35	0.36	0.35	1.51%	2.29%	5,400	1,906	0.35	0.36	0.34	0.36
25.	KOEI-R-A	91.98	92.77	92.60	1.30%	1.49%	562	52,044	91.59	92.77	91.58	92.91
26.	ZABA-R-A	4.71	4.71	4.71	1.26%	-0.14%	33	155	4.71	4.71	4.70	4.71
27.	KOKA-R-A	28.87	28.87	28.87	1.16%	1.16%	40	1,155	28.87	28.87	28.87	31.85
28.	SNHO-R-A	25.75	25.88	25.76	1.04%	0.38%	526	13,548	25.75	25.88	25.81	26.68
29.	AUHR-R-A	47.27	47.27	47.27	0.88%	0.88%	10	473	47.27	47.27	47.27	48.97
30.	ADPL-R-A	15.66	15.79	15.77	0.85%	0.87%	4,128	65,093	15.59	15.79	15.73	15.86
31.	JMNC-R-A	9,423.32	9,423.32	9,423.32	0.71%	0.71%	1	9,423	9,423.32	9,423.32	9,290.60	9,688.76
32.	HIMR-R-A	52.49	52.49	52.49	0.12%	0.60%	34	1,785	52.49	52.49	49.25	52.49
33.	RIZO-R-A	7.63	7.62	7.62	0.05%	-1.78%	58	442	7.62	7.63	7.62	8.16
34.	HCVT-R-A	29.34	29.34	29.35	0.02%	0.03%	52	1,526	29.34	29.35	29.34	30.53
35.	ADRS-R-A	39.82	39.82	39.82	0.00%	0.00%	1,500	59,725	39.82	39.82	39.15	40.22
36.	MGMA-R-A	0.23	0.23	0.23	0.00%	-1.74%	493	111	0.23	0.23	0.22	0.24
37.	NEXE-R-A	11.28	11.28	11.28	0.00%	0.00%	150	1,692	11.28	11.28	11.28	11.95
38.	TRFM-R-A	19.91	19.91	19.91	0.00%	0.00%	18	358	19.91	19.91	17.92	19.91
39.	VERN-R-A	5.31	5.31	5.31	0.00%	0.00%	50	265	5.31	5.31	5.11	5.31
40.	IKBA-R-A	132.72	132.72	132.72	0.00%	0.00%	5	664	132.72	132.72	130.07	132.72
41.	JDGT-R-A	91.45	91.45	91.45	0.00%	0.00%	6	549	91.45	91.45	91.45	92.90
42.	ERNT-R-A	184.22	183.68	183.43	-0.01%	-0.54%	430	78,875	181.83	184.42	181.96	183.42
43.	ATLN-R-A	6.67	6.67	6.67	-0.02%	-0.89%	10	67	6.67	6.67	6.67	7.03
44.	LKRI-R-A	9.87	9.87	9.87	-0.03%	1.36%	18	178	9.87	9.87	9.56	9.87
45.	RIVP-R-A	2.20	2.19	2.20	-0.12%	-1.31%	2,366	5,203	2.19	2.25	2.19	2.25
46.	CROBEX		239.28		-0.18%
47.	JDOS-R-A	411.44	414.10	413.43	-0.32%	-0.48%	8	3,307	411.44	414.10	399.63	414.10
48.	INA-R-A	522.26	522.26	522.26	-0.38%	-0.38%	2	1,045	522.26	522.26	522.26	530.89
49.	LEDO-R-A	1,179.24	1,174.60	1,177.42	-0.39%	-0.10%	20	23,548	1,174.60	1,179.24	1,174.60	1,186.54
50.	ADRS-P-A	37.16	37.16	37.16	-0.54%	-0.05%	140	5,203	37.16	37.16	36.76	37.16
51.	ATGR-R-A	119.45	29.73	29.84	-0.55%	-1.38%	82	9,788	118.92	119.45	118.92	121.04
52.	JDPL-R-A	16.76	16.72	16.75	-0.79%	-1.70%	23	385	16.72	16.76	16.72	17.25
53.	LKPC-R-A	70.34	70.34	70.34	-0.93%	-0.01%	13	914	70.34	70.34	69.02	70.34
54.	KTJV-R-A	2.22	2.12	2.24	-1.17%	4.02%	460	1,028	2.12	2.26	2.01	2.39
55.	ARNT-R-A	48.94	48.31	48.49	-1.27%	0.95%	433	20,997	47.53	48.94	47.58	48.31
56.	ZVZD-R-A	410.91	398.17	399.50	-1.35%	-1.17%	29	11,585	387.15	410.91	390.47	398.17
57.	KORF-R-A	27.77	27.36	27.58	-1.82%	-0.41%	879	24,246	27.34	27.86	27.36	27.84
58.	HT-R-A	20.31	20.05	20.23	-1.86%	-0.60%	6,946	140,515	20.05	20.31	20.06	20.25
59.	PRFC-R-A	3.11	3.11	3.11	-2.29%	-0.30%	266	828	3.11	3.11	3.11	3.25
60.	HUPZ-R-A	218.99	218.99	218.95	-2.31%	0.00%	2,164	473,803	205.75	219.13	212.36	223.90
61.	DLKV-R-A	2.63	2.46	2.49	-2.32%	-2.89%	1,241	3,095	2.46	2.63	2.46	2.52
62.	KOTR-P-A	172.54	172.54	172.54	-2.48%	-2.48%	2	345	172.54	172.54	166.57	179.18
63.	PLAG-R-A	464.53	116.13	116.13	-2.75%	1.52%	6	2,787	464.53	464.53	445.02	477.01
64.	VLHO-R-A	25.22	24.69	24.96	-4.05%	-1.50%	1,033	25,781	24.69	25.22	24.69	25.22
65.	JNAF-R-A	321.86	321.86	321.86	-5.86%	-5.09%	2	644	321.86	321.86	321.46	351.36
66.	BLJE-R-A	6.34	5.84	6.03	-7.09%	-2.40%	9,493	57,281	5.84	6.36	5.84	5.94
67.	KSST-R-A	43.80	43.27	43.48	-16.41%	-5.37%	10	435	43.27	43.80	43.27	50.43
68.	VLEN-R-B	0.62	0.62	0.62	-17.54%	-17.54%	2,000	1,248	0.62	0.62	0.62	0.77
69.	TRMD-R-A	2.65	2.65	2.65	-76.47%	-76.47%	100	265	2.65	2.65	1.33	5.31
								1,348,881

*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: