View Daily Prices - MojeDionice

Filter Country: Croatia Date: 01/20/2017 Volume: 1,439,473 EUR Show: stocks

< Previous day: 01/19/2017 Next day: 01/23/2017 >

Optimism*:	67%

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

1.	MGMA-R-A	0.05	0.06	0.05	30.54%	7.94%	6,200	340	0.05	0.06	0.05	0.06
2.	THNK-R-A	69.55	80.96	75.22	19.38%	10.90%	611	45,958	69.55	83.48	74.40	83.48
3.	JDOS-R-A	517.62	544.16	541.44	13.89%	13.32%	20	10,829	517.62	544.16	507.01	557.43
4.	TKPR-R-A	41.67	41.67	41.67	11.15%	11.15%	4	167	41.67	41.67	40.48	43.27
5.	ATPL-R-A	38.77	42.27	40.84	9.77%	6.07%	436	17,807	38.77	42.28	41.48	41.94
6.	BD62-R-A	2.64	2.81	2.79	9.69%	8.95%	9,372	26,188	2.64	3.03	2.81	2.92
7.	JDPL-R-A	5.43	5.83	5.74	8.32%	6.76%	928	5,328	5.43	5.83	5.57	5.83
8.	HHLD-R-A	0.55	0.56	0.56	5.74%	5.00%	692	386	0.55	0.56	0.53	0.56
9.	VART-R-1	2.32	2.38	2.35	5.60%	4.24%	3,922	9,213	2.32	2.45	2.38	2.44
10.	IGH-R-A	26.15	26.47	25.88	4.97%	2.10%	564	14,596	25.48	26.47	25.62	26.47
11.	DLKV-R-A	1.88	1.94	1.93	4.81%	3.19%	45,452	87,705	1.88	1.97	1.93	1.96
12.	LULG-R-A	3.19	3.19	3.19	4.30%	4.25%	71	226	3.19	3.19
13.	VLEN-R-B	1.06	1.06	1.06	3.89%	3.10%	40	42	1.06	1.06	1.06	1.09
14.	SAPN-R-A	55.06	55.06	55.06	3.71%	3.71%	2	110	55.06	55.06	51.36	56.41
15.	HTCP-R-A	37.16	37.16	37.16	3.70%	3.70%	16	595	37.16	37.16	35.84	37.16
16.	HMST-R-A	38.50	38.50	38.50	3.59%	2.62%	3	115	38.50	38.50	36.24	38.88
17.	TUHO-R-A	411.44	424.71	411.75	3.23%	1.68%	521	214,520	411.44	424.71	405.21	504.35
18.	HDEL-R-A	4.67	5.06	4.71	2.95%	-4.03%	546	2,573	4.67	5.06	4.91	5.29
19.	VDKT-R-A	45.49	46.45	46.51	2.94%	4.82%	756	35,163	45.49	48.44	46.19	47.78
20.	OPTE-R-A	0.37	0.37	0.37	2.94%	0.35%	1,968	728	0.37	0.37	0.37	0.37
21.	SLPF-R-A	9.01	9.25	9.09	2.65%	0.82%	1,342	12,193	8.76	9.25	8.76	9.25
22.	KOEI-R-A	100.19	100.74	100.27	2.57%	0.85%	37	3,710	100.19	100.74	98.24	102.06
23.	ULPL-R-A	20.91	21.64	21.53	2.56%	2.00%	454	9,772	20.84	22.16	21.64	22.29
24.	INGR-R-A	0.44	0.44	0.45	2.50%	7.34%	184,302	82,443	0.44	0.47	0.43	0.44
25.	ERNT-R-A	167.23	167.23	166.90	2.44%	2.08%	131	21,864	165.90	167.76	165.90	167.36
26.	PTKM-R-A	2.36	2.45	2.36	2.15%	-1.11%	2,862	6,766	2.36	2.45	2.37	2.45
27.	JMNC-R-A	19,045.72	19,045.72	19,045.72	1.77%	2.38%	6	114,274	19,045.72	19,045.72	18,382.11	19,244.67
28.	GAMA-R-A	9.82	9.87	9.83	1.76%	1.30%	120	1,180	9.82	9.87
29.	TPNG-R-A	10.18	10.20	10.19	1.49%	1.35%	90	917	10.18	10.20
30.	ZB-R-A	2.28	2.31	2.29	1.40%	0.41%	1,480	3,385	2.28	2.31
31.	KODT-R-A	212.36	212.36	212.36	1.26%	1.26%	15	3,185	212.36	212.36	212.36	215.67
32.	DDJH-R-A	5.96	6.03	5.94	1.20%	-0.76%	2,705	16,067	5.91	6.03	5.92	6.03
33.	LKPC-R-A	74.53	75.39	75.00	1.16%	0.66%	18	1,350	74.52	75.39	74.53	76.71
34.	ZABA-R-A	8.04	7.96	7.86	1.03%	-1.56%	1,668	13,104	7.77	8.04	7.75	7.96
35.	LRH-R-A	484.44	484.44	484.44	0.90%	0.90%	15	7,267	484.44	484.44	480.46	491.07
36.	DELT-R-A	305.26	305.26	304.41	0.88%	0.59%	59	17,960	302.61	305.26
37.	CROBEX		278.26		0.61%
38.	PODR-R-A	50.57	50.82	50.58	0.50%	-0.19%	1,507	76,224	50.43	50.82	50.43	50.90
39.	ADPL-R-A	18.58	18.58	18.55	0.46%	-0.12%	2,983	55,347	18.46	18.58	18.47	18.58
40.	AUHR-R-A	114.26	113.48	113.92	0.43%	-0.57%	21	2,392	113.48	114.26	112.82	119.45
41.	HT-R-A	23.00	23.09	23.01	0.17%	-0.12%	1,701	39,143	22.96	23.09	22.96	23.09
42.	BLJE-R-A	3.30	3.24	3.27	0.12%	-0.16%	3,009	9,848	3.24	3.31	3.24	3.31
43.	CHAG-R-A	28.16	28.16	28.16	0.07%	0.07%	14	394	28.16	28.16	28.15	31.19
44.	SNBA-R-A	6.91	6.91	6.91	0.06%	0.06%	223	1,540	6.91	6.91	6.91	7.03
45.	ACI-R-A	863.06	863.06	863.06	0.04%	0.04%	1	863	863.06	863.06	862.96	915.79
46.	BCIN-R-A	54.43	54.43	54.43	0.02%	0.02%	20	1,089	54.43	54.43	54.02	57.73
47.	VIRO-R-A	52.43	52.43	52.43	0.01%	0.01%	50	2,621	52.43	52.43	51.63	52.43
48.	TISK-R-A	21.24	21.24	21.24	0.00%	0.00%	103	2,187	21.24	21.24	19.78	21.24
49.	LKRI-R-A	6.37	6.37	6.37	0.00%	1.01%	22	140	6.37	6.37	6.37	6.55
50.	KRAS-R-A	72.33	71.67	71.75	0.00%	0.11%	125	8,969	71.67	72.33	71.67	72.33
51.	INA-R-A	418.08	418.08	418.12	0.00%	0.81%	64	26,760	418.08	419.40	418.08	419.40
52.	PLAG-R-A	796.34	202.40	201.90	0.00%	-0.25%	48	38,766	796.34	809.61	796.34	822.88
53.	LRHC-R-A	174.00	179.14	174.22	-0.02%	-2.77%	17	2,962	173.87	179.14
54.	BETA-R-A	6.24	6.24	6.24	-0.04%	-0.04%	547	3,412	6.24	6.24
55.	KABA-R-A	1.19	1.19	1.19	-0.11%	-0.11%	3,020	3,603	1.19	1.19	1.00	1.19
56.	RIVP-R-A	5.16	5.15	5.12	-0.13%	-0.80%	14,420	73,798	5.10	5.16	5.11	5.15
57.	HZLA-R-A	15.75	15.75	15.75	-0.19%	-0.19%	250	3,938	15.75	15.75
58.	VPIK-R-A	6.25	6.36	6.25	-0.21%	-0.46%	1,058	6,613	6.24	6.36	6.24	6.36
59.	ATGR-R-A	124.76	31.16	30.90	-0.32%	-1.91%	494	61,066	122.77	124.76	123.56	124.63
60.	IPKK-R-A	16.43	16.46	16.32	-0.54%	2.38%	319	5,206	15.66	16.46	15.79	16.46
61.	ADRS-P-A	62.11	61.86	62.35	-0.62%	0.79%	395	24,627	61.86	62.38	61.86	62.25
62.	ARNT-R-A	67.69	67.82	67.76	-0.77%	1.10%	12	813	67.69	67.82	67.03	68.34
63.	LPLH-R-A	28.81	28.81	28.81	-0.89%	-1.01%	45	1,296	28.81	28.81	28.54	29.80
64.	PBZ-R-A	104.99	104.99	104.99	-1.12%	-0.22%	40	4,199	104.99	104.99	104.98	108.17
65.	LEDO-R-A	1,428.23	1,428.23	1,428.23	-1.28%	-0.51%	6	8,569	1,428.23	1,428.23	1,427.57	1,446.54
66.	MAIS-R-A	33.68	33.20	33.38	-1.40%	-1.81%	416	13,886	33.18	33.68	33.20	34.37
67.	RIZO-R-A	10.80	10.57	10.72	-1.89%	-0.52%	966	10,352	10.57	10.80	10.57	11.41
68.	SLRS-R-A	135.38	132.72	132.56	-1.96%	-1.85%	87	11,532	130.47	135.38	130.47	132.72
69.	JDGT-R-A	135.38	134.71	134.95	-2.22%	-2.04%	28	3,779	134.71	135.38	134.05	136.97
70.	HMAM-R-A	37.16	37.16	37.16	-2.73%	-2.73%	50	1,858	37.16	37.16	37.16	38.21
71.	MDKA-R-A	2,289.47	2,256.29	2,266.17	-2.86%	-3.43%	20	45,323	2,256.29	2,289.47	2,229.74	2,389.01
72.	ZVZD-R-A	592.21	592.28	593.74	-2.99%	-2.75%	10	5,937	592.21	597.25	592.28	623.80
73.	PLJK-R-A	1.75	1.81	1.79	-3.62%	-8.29%	126	226	1.75	1.81	1.82	1.99
74.	PVCM-R-A	26.41	25.42	25.79	-3.75%	-2.37%	1,158	29,859	25.38	26.41
75.	ADRS-R-A	79.63	77.68	79.10	-3.81%	-0.67%	227	17,955	77.68	79.63	77.78	79.50
76.	HPB-R-A	114.14	108.83	113.80	-4.65%	1.56%	342	38,918	108.83	114.81	108.84	114.80
77.	ILRA-R-A	175.19	21.90	21.90	-5.38%	-5.38%	10	1,752	175.19	175.19	173.00	179.18
78.	PRFC-R-A	4.16	3.98	4.09	-6.25%	-2.53%	500	2,045	3.98	4.16	3.98	4.38
79.	HMDN-R-A	7.70	7.70	7.70	-22.67%	-22.67%	92	708	7.70	7.70	5.04	9.29
80.	JDTC-R-A	4.65	4.65	4.65	-29.99%	-29.99%	200	929	4.65	4.65	4.65	5.97
								1,439,473

*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: