View Daily Prices - MojeDionice

Filter Country: Croatia Date: 01/20/2012 Volume: 976,314 EUR Show: stocks

< Previous day: 01/19/2012 Next day: 01/23/2012 >

Optimism*:	57%

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

1.	ZEP-R-A	18.58	18.58	18.58	12.00%	12.00%	40	743	18.58	18.58		19.90
2.	VLHO-R-A	6.90	7.30	7.30	9.96%	9.94%	50,738	370,292	6.90	7.30	6.66	7.30
3.	IMZV-R-A	15.93	15.93	15.93	9.08%	9.08%	30	478	15.93	15.93	15.40	17.25
4.	HDEL-R-A	11.30	12.02	11.51	5.29%	0.71%	94	1,082	11.28	12.02	11.35	12.00
5.	KSST-R-A	163.25	172.54	162.90	4.00%	-0.79%	90	14,661	162.05	172.54	164.71	172.54
6.	PRFC-R-A	1.79	1.79	1.79	3.92%	3.85%	82	147	1.79	1.79	1.79	2.12
7.	VIRO-R-A	56.41	57.11	56.89	3.68%	3.28%	100	5,689	56.41	57.11	55.12	56.94
8.	LRH-R-A	218.99	218.86	218.87	3.06%	2.79%	18	3,940	218.73	218.99	207.18	218.73
9.	VLDS-R-A	0.59	0.59	0.59	2.79%	2.79%	700	411	0.59	0.59	0.56	0.59
10.	JDPL-R-A	10.19	9.95	10.04	2.74%	3.59%	77	773	9.95	10.19	9.82	10.08
11.	JNAF-R-A	303.94	310.97	307.45	2.31%	1.16%	14	4,304	303.94	310.97	306.59	311.37
12.	LKPC-R-A	90.72	92.69	90.74	2.17%	0.02%	222	20,145	90.72	92.69	90.72	92.69
13.	LEDO-R-A	650.34	663.61	656.63	2.04%	-0.04%	48	31,518	650.34	663.61	653.00	664.94
14.	ATLS-R-A	0.75	0.75	0.75	1.99%	1.99%	262	196	0.75	0.75	0.74	0.92
15.	HMST-R-A	7.57	7.57	7.57	1.80%	1.80%	64	484	7.57	7.57	7.43	7.96
16.	ERNT-R-A	143.47	145.07	144.54	1.67%	1.14%	166	23,993	143.47	145.07	144.67	145.07
17.	KRAS-R-A	59.06	59.06	59.06	1.13%	1.13%	56	3,307	59.06	59.06	58.40	59.59
18.	THNK-R-A	99.68	99.68	99.68	0.81%	0.89%	4	399	99.68	99.68	99.81	102.19
19.	KORF-R-A	9.56	9.49	9.47	0.70%	0.49%	3,327	31,505	9.42	9.61	9.49	9.55
20.	KNZM-R-A	19.91	20.04	20.09	0.67%	1.24%	342	6,872	19.91	20.44	19.53	20.04
21.	INA-R-A	494.39	499.04	495.36	0.53%	-0.12%	80	39,629	494.39	499.04	494.39	499.04
22.	VDKT-R-A	15.13	15.20	15.10	0.45%	-0.14%	334	5,045	15.00	15.20	14.60	15.26
23.	ATGR-R-A	63.44	15.50	15.66	0.41%	1.50%	26	1,629	61.99	63.84	61.99	62.38
24.	BLJE-R-A	11.43	11.48	11.43	0.38%	0.84%	550	6,287	11.37	11.48	11.36	11.48
25.	ZABA-R-A	5.27	5.26	5.26	0.13%	0.08%	1,000	5,264	5.26	5.27	5.26	5.31
26.	CROBEX		228.92		0.06%
27.	KOEI-R-A	63.97	63.72	63.77	0.02%	0.06%	128	8,162	63.72	63.97	63.74	64.37
28.	TUHO-R-A	135.38	132.74	134.25	0.01%	1.15%	14	1,879	132.74	138.03	131.53	138.03
29.	KODT-P-A	130.07	129.42	129.64	0.01%	0.17%	6	778	129.42	130.07	129.67	132.06
30.	ADRS-R-A	30.93	30.93	30.93	0.00%	-0.34%	14	433	30.93	30.93	30.93	31.85
31.	IGH-R-A	104.59	106.18	105.23	0.00%	-1.50%	37	3,894	104.59	106.18	104.86	108.83
32.	INDG-R-A	42.47	43.13	42.87	0.00%	3.08%	5	214	42.47	43.13	37.44	43.79
33.	BCIN-R-A	31.72	31.72	31.72	0.00%	0.00%	20	634	31.72	31.72	31.72	35.83
34.	RIVP-R-A	1.22	1.23	1.21	0.00%	-1.61%	7,394	8,978	1.21	1.23	1.22	1.23
35.	PBZ-R-A	62.38	62.38	62.38	0.00%	0.00%	5	312	62.38	62.38	62.38	65.03
36.	IKBA-R-A	172.54	172.54	172.54	0.00%	0.00%	15	2,588	172.54	172.54	172.54	185.81
37.	ISTT-R-A	24.55	24.55	24.55	0.00%	0.00%	15	368	24.55	24.55	23.23	24.55
38.	JDOS-R-A	358.49	358.49	358.49	0.00%	0.00%	2	717	358.49	358.49	358.48	384.90
39.	ADRS-P-A	28.80	28.73	28.76	0.00%	-0.10%	152	4,372	28.73	28.80	28.73	28.80
40.	ZTNJ-R-A	17.94	17.92	17.33	-0.07%	-3.33%	25	433	16.66	17.94	17.92	19.24
41.	ADPL-R-A	13.54	13.52	13.52	-0.10%	-0.10%	460	6,220	13.50	13.54	13.50	13.52
42.	HT-R-A	32.14	32.02	32.09	-0.35%	-0.20%	4,403	141,311	32.02	32.19	32.02	32.05
43.	PODR-R-A	32.38	32.38	32.36	-0.41%	-0.13%	571	18,479	32.02	32.38	32.03	32.77
44.	DDJH-R-A	7.04	7.17	7.04	-0.48%	-1.89%	4,594	32,349	7.03	7.21	7.04	7.17
45.	BD62-R-A	5.28	5.28	5.28	-0.50%	-0.50%	305	1,611	5.28	5.28	5.07	5.28
46.	INGR-R-A	0.89	0.87	0.87	-0.76%	-0.15%	22,528	19,636	0.86	0.89	0.86	0.87
47.	LKRI-R-A	13.80	13.93	13.74	-0.87%	-0.62%	2,292	31,503	13.54	13.93	13.72	14.00
48.	ULPL-R-A	44.20	43.93	43.96	-0.90%	0.01%	208	9,143	43.86	44.33	43.86	43.93
49.	JDBA-R-A	222.97	222.97	222.97	-1.18%	-1.18%	10	2,230	222.97	222.97	205.72	237.57
50.	CROS-R-A	530.92	524.26	529.79	-1.25%	-0.75%	24	12,715	524.26	530.92	524.26	544.15
51.	VPIK-R-A	7.99	8.04	8.02	-1.30%	-1.63%	355	2,846	7.99	8.04	8.05	8.25
52.	PTKM-R-A	26.15	25.77	25.90	-1.37%	-0.88%	402	10,410	25.77	26.15	25.77	25.88
53.	ATPL-R-A	41.01	40.75	40.65	-1.54%	-1.29%	593	24,105	40.48	41.38	40.75	41.13
54.	HUPZ-R-A	136.70	135.51	135.78	-1.54%	-1.35%	41	5,567	135.39	136.71	135.52	143.34
55.	DLKV-R-A	16.82	16.72	16.69	-1.87%	-0.87%	1,388	23,170	16.59	16.82	16.72	16.79
56.	TISK-R-A	16.99	17.48	17.00	-2.23%	-0.37%	75	1,275	16.59	17.48	16.59	17.45
57.	BZJK-R-A	10.62	10.62	10.62	-3.14%	-3.14%	130	1,380	10.62	10.62	9.29	10.62
58.	BRIN-R-A	1.53	1.53	1.53	-4.00%	-4.00%	211	323	1.53	1.53	1.53	1.86
59.	SMNS-R-A	63.71	63.71	63.71	-4.00%	-4.00%	20	1,274	63.71	63.71	63.71	73.00
60.	PDBA-R-A	48.45	48.45	48.45	-5.18%	-5.18%	100	4,845	48.45	48.45	47.78	51.10
61.	PKMI-R-A	92.91	92.91	92.91	-6.04%	-6.04%	101	9,384	92.91	92.91	92.91	98.88
62.	VART-R-1	2.12	1.98	2.12	-6.88%	-0.13%	96	204	1.98	2.12	1.94	2.12
63.	DIOK-R-A	4.11	3.80	4.01	-7.74%	-0.46%	331	1,328	3.80	4.23	3.85	4.23
64.	FRNK-R-A	88.26	88.26	88.26	-13.63%	-13.63%	3	265	88.26	88.26	92.91	99.48
65.	FNVC-R-A	17.26	16.72	16.99	-15.69%	-11.95%	96	1,631	16.72	18.45	16.72	18.98
66.	ELKP-R-A	69.02	69.02	69.02	-23.53%	-23.53%	8	552	69.02	69.02	67.29	80.96
								976,314

*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: