View Daily Prices - MojeDionice

Filter Country: Croatia Date: 01/22/2015 Volume: 1,347,226 EUR Show: stocks

< Previous day: 01/21/2015 Next day: 01/23/2015 >

Optimism*:	58%

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

1.	ACI-R-A	697.46	697.46	697.46	2.84%	2.84%	5	3,487	697.46	697.46	679.54	724.53
2.	ADPL-R-A	11.56	11.56	11.56	-1.68%	-1.59%	130	1,503	11.56	11.56	11.56	11.81
3.	ADRS-P-A	46.45	46.45	46.01	0.00%	-0.28%	259	11,917	45.82	46.45	46.05	46.98
4.	ADRS-R-A	50.30	51.10	51.08	3.49%	2.44%	1,530	78,155	50.21	51.10	50.21	51.76
5.	ARNT-R-A	46.45	45.79	45.84	-1.43%	-0.99%	134	6,143	45.79	46.45	45.79	47.22
6.	ATGR-R-A	125.03	31.29	31.32	-1.05%	-0.67%	175	21,924	125.02	125.42	125.16	125.95
7.	ATPL-R-A	44.46	43.85	44.09	-1.39%	0.57%	791	34,872	43.80	44.85	43.85	44.33
8.	BD62-R-A	1.88	1.88	1.88	0.07%	0.29%	1,593	2,993	1.88	1.88	1.88	1.99
9.	BLJE-R-A	4.91	4.91	4.90	0.00%	1.12%	3,406	16,699	4.84	4.98	4.84	4.97
10.	BRIN-R-A	3.03	3.03	3.03	0.00%	0.00%	50	151	3.03	3.03	2.65	3.03
11.	CKML-R-A	530.89	5.42	5.42	0.00%	0.00%	2	1,062	530.89	530.89	504.35	544.16
12.	CROBEX		237.67		-0.95%
13.	DDJH-R-A	5.67	5.70	5.46	3.82%	-2.14%	19,678	107,489	5.18	5.70	5.57	5.70
14.	DLKV-R-A	2.01	1.92	1.91	-6.21%	-6.51%	14,091	26,867	1.86	2.01	1.92	1.94
15.	ERNT-R-A	172.28	172.41	172.52	0.08%	0.12%	105	18,115	172.28	173.60	172.27	173.60
16.	HIMR-R-A	67.03	69.02	68.76	1.96%	1.58%	254	17,465	66.36	69.02	67.29	69.02
17.	HMAM-R-A	24.74	24.74	24.74	0.00%	0.00%	200	4,948	24.74	24.74	24.74	24.82
18.	HMST-R-A	44.33	46.72	45.68	6.67%	4.41%	1,350	61,674	43.80	47.78	46.78	47.64
19.	HT-R-A	20.97	21.11	21.08	-0.10%	0.11%	3,789	79,889	20.97	21.17	21.11	21.15
20.	HUPZ-R-A	236.25	238.90	238.86	1.12%	1.11%	1,338	319,596	236.25	238.90	232.53	248.72
21.	IGH-R-A	18.84	18.84	18.84	5.16%	5.16%	5	94	18.84	18.84	17.92	18.84
22.	IKBA-R-A	121.82	121.82	121.82	1.99%	1.99%	2	244	121.82	121.82	121.82	128.74
23.	IMZV-R-A	8.04	8.23	8.14	-4.60%	-0.39%	301	2,451	7.99	9.28	8.10	8.89
24.	INA-R-A	491.21	491.07	491.10	-5.10%	-4.07%	19	9,331	491.07	491.21	491.07	497.71
25.	INGR-R-A	0.35	0.34	0.35	-3.03%	-1.51%	16,766	5,811	0.34	0.36	0.34	0.35
26.	JDGT-R-A	99.94	99.94	99.94	2.31%	2.31%	70	6,996	99.94	99.94	97.55	99.54
27.	JDOS-R-A	437.99	437.99	437.99	-4.26%	-2.12%	1	438	437.99	437.99	424.71	457.76
28.	JDPL-R-A	14.11	14.15	14.14	0.28%	0.23%	204	2,885	14.11	14.15	14.15	14.58
29.	JDTC-R-A	7.03	7.17	7.04	1.89%	0.59%	342	2,409	6.97	7.17	6.37	7.70
30.	KODT-P-A	138.83	138.83	138.83	-0.10%	-0.09%	42	5,831	138.83	138.83	137.10	140.82
31.	KODT-R-A	148.65	148.65	148.65	1.82%	1.65%	10	1,486	148.65	148.65	146.00	148.65
32.	KOEI-R-A	94.23	93.04	93.18	-2.89%	-1.83%	120	11,182	93.04	94.23	93.04	95.83
33.	KRAS-R-A	52.03	52.03	52.03	1.28%	1.28%	52	2,705	52.03	52.03	51.37	52.43
34.	KSST-R-A	49.16	49.11	49.15	-0.30%	-0.12%	45	2,212	49.11	49.16	49.11	54.15
35.	KTJV-R-A	1.87	1.87	1.87	0.21%	0.21%	156	292	1.87	1.87	1.86	2.04
36.	LEDO-R-A	1,114.87	1,114.87	1,114.87	0.00%	0.00%	1	1,115	1,114.87	1,114.87	1,094.96	1,114.87
37.	LKPC-R-A	87.60	88.66	88.37	0.00%	-0.33%	10	884	87.60	88.66	87.73	88.79
38.	LKRI-R-A	9.16	9.03	9.09	-0.87%	-0.88%	364	3,309	9.03	9.16	8.78	9.12
39.	LPLH-R-A	26.52	26.15	26.33	-1.37%	-0.70%	319	8,400	26.15	26.52	25.88	27.59
40.	LRH-R-A	484.20	484.20	484.20	4.23%	4.23%	1	484	484.20	484.20	464.53	484.20
41.	LURA-R-A	39.82	39.82	39.82	0.00%	0.00%	11	438	39.82	39.82	39.29	39.82
42.	MAIS-R-A	20.37	21.24	20.79	1.27%	1.25%	1,364	28,357	20.37	21.24	20.57	21.90
43.	MGMA-R-A	0.27	0.27	0.27	-2.90%	-2.90%	140	38	0.27	0.27	0.27	0.29
44.	MIVA-R-A	33.18	33.18	33.18	8.70%	8.70%	150	4,977	33.18	33.18	30.53	38.49
45.	PBZ-R-A	72.86	72.86	72.86	1.85%	2.99%	10	729	72.86	72.86	71.40	72.86
46.	PIVK-R-A	30.79	30.79	30.79	0.44%	0.44%	140	4,311	30.79	30.79	30.79	35.84
47.	PLAG-R-A	550.67	136.11	137.65	-1.13%	-0.01%	51	28,081	544.43	550.80	544.43	564.07
48.	PODR-R-A	40.08	40.08	40.08	0.33%	0.87%	3	120	40.08	40.08	39.57	40.08
49.	PTKM-R-A	3.41	3.40	3.40	-0.31%	-0.08%	212	721	3.40	3.41	3.40	3.50
50.	RIVP-R-A	2.67	2.66	2.66	-0.99%	-0.45%	27,209	72,427	2.65	2.68	2.66	2.68
51.	SAPN-R-A	33.18	33.18	33.18	0.00%	0.00%	1	33	33.18	33.18	33.18	34.51
52.	SLRS-R-A	95.69	95.69	95.69	0.14%	0.14%	10	957	95.69	95.69	94.23	96.89
53.	SNHO-R-A	32.12	30.73	30.59	-15.77%	-14.03%	4,358	133,293	29.61	32.31	30.73	32.24
54.	SUNH-R-A	2.65	2.59	2.60	0.15%	0.51%	708	1,839	2.59	2.65	2.52	2.79
55.	THNK-R-A	49.90	51.10	49.98	2.39%	-0.06%	59	2,949	49.90	51.10	48.86	49.90
56.	TISK-R-A	26.54	26.54	26.54	0.00%	1.00%	72	1,911	26.54	26.54	26.54	27.21
57.	TNPL-R-A	56.67	56.27	55.08	-0.24%	-2.52%	124	6,830	54.68	56.67	56.27	58.27
58.	TRFM-R-A	18.58	18.58	18.58	0.00%	0.00%	566	10,517	18.58	18.58	15.93	21.24
59.	TUHO-R-A	364.99	384.90	366.92	5.07%	0.51%	340	124,753	364.99	384.90	345.74	384.90
60.	ULPL-R-A	20.24	20.11	19.88	-2.26%	-3.90%	647	12,861	19.38	20.44	19.38	20.11
61.	VART-R-1	3.02	2.95	2.97	-2.20%	-2.53%	4,955	14,713	2.93	3.02	2.96	3.11
62.	VDKT-R-A	33.18	33.71	32.85	3.67%	1.85%	111	3,646	32.65	33.71	32.92	33.71
63.	VERN-R-A	6.88	6.68	6.81	0.34%	2.29%	328	2,232	6.68	6.88	6.68	6.99
64.	VIRO-R-A	43.64	43.67	43.66	7.62%	4.10%	20	873	43.64	43.67	41.81	44.46
65.	VPIK-R-A	10.67	10.42	10.58	-2.31%	-1.09%	504	5,332	10.42	10.67	10.18	10.88
66.	ZVZD-R-A	390.21	390.21	390.21	0.00%	0.39%	2	780	390.21	390.21	383.04	390.73
								1,347,226

*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: