View Daily Prices - MojeDionice

Filter Country: Croatia Date: 01/27/2012 Volume: 1,543,264 EUR Show: stocks

< Previous day: 01/26/2012 Next day: 01/30/2012 >

Optimism*:	33%

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

1.	BLKL-R-A	12.57	12.57	12.57	57.85%	57.85%	10	126	12.57	12.57		12.57
2.	HBRL-R-A	7.29	0.36	0.36	32.23%	32.23%	6	44	7.29	7.29	5.51	7.27
3.	THMT-R-A	13.41	13.41	13.41	12.22%	12.22%	1,700	22,789	13.41	13.41	11.95	14.60
4.	VDKT-R-A	14.68	16.59	16.17	10.99%	6.89%	1,987	32,141	14.68	16.85	16.19	16.85
5.	CROS-R-A	637.07	660.30	648.00	5.74%	7.94%	177	114,696	635.74	660.30	652.20	660.30
6.	RIVP-R-A	1.27	1.29	1.28	3.19%	1.58%	2,417	3,082	1.27	1.29	1.26	1.32
7.	ERNT-R-A	158.51	159.67	158.39	2.72%	2.07%	1,182	187,214	157.28	163.21	159.67	162.45
8.	BD62-R-A	5.27	5.11	5.13	2.67%	2.96%	116	595	5.11	5.27	4.98	5.11
9.	VART-R-1	1.99	1.99	1.99	2.46%	2.46%	4,052	8,060	1.99	1.99	1.92	1.99
10.	SNHO-R-A	14.88	15.20	14.90	2.23%	0.21%	334	4,975	14.87	15.20	14.93	15.20
11.	LEDO-R-A	670.25	687.50	676.95	1.57%	1.32%	29	19,631	670.25	687.50	677.55	687.50
12.	IGH-R-A	108.83	108.69	107.88	1.10%	1.73%	78	8,415	106.33	109.50	106.33	108.69
13.	KODT-R-A	134.71	134.71	134.73	0.50%	0.50%	161	21,691	134.71	136.70	134.18	134.71
14.	KOEI-R-A	65.03	63.97	64.97	0.39%	1.96%	146	9,485	63.97	65.04	63.97	64.77
15.	JDPL-R-A	9.42	9.36	9.40	0.08%	0.34%	79	743	9.36	9.42	9.36	9.79
16.	PODR-R-A	32.92	33.18	33.16	0.04%	0.82%	393	13,030	32.92	33.18	32.98	33.84
17.	ADRS-R-A	30.93	30.93	30.93	0.03%	-0.81%	40	1,237	30.93	30.93	30.93	31.50
18.	ISTT-R-A	23.89	23.89	23.89	0.00%	0.00%	14	334	23.89	23.89	22.56	23.89
19.	JNAF-R-A	303.94	303.94	303.94	0.00%	-0.32%	6	1,824	303.94	303.94	303.94	307.92
20.	LURA-R-A	90.25	90.25	90.25	0.00%	0.00%	330	29,783	90.25	90.25	90.25	91.58
21.	ZABA-R-A	5.38	5.38	5.38	0.00%	0.00%	99	532	5.38	5.38	5.30	5.37
22.	VLHO-R-A	6.91	6.91	6.91	0.00%	0.00%	71	491	6.91	6.91	6.64	6.90
23.	ADRS-P-A	29.20	29.20	29.20	0.00%	-0.55%	1,589	46,397	29.20	29.20	29.04	29.20
24.	ZTNJ-R-A	17.92	18.65	18.09	0.00%	-3.01%	13	235	17.92	18.65	18.05	18.65
25.	MGMA-R-A	0.26	0.25	0.24	0.00%	-6.34%	653	154	0.23	0.26	0.23	0.25
26.	BLJE-R-A	11.28	11.41	11.29	0.00%	-0.12%	1,259	14,220	11.25	11.41	11.25	11.41
27.	VIRO-R-A	57.07	57.07	57.11	0.00%	0.12%	172	9,822	57.07	57.13	55.74	57.20
28.	MAIS-R-A	5.71	5.71	5.71	0.00%	-0.02%	57	325	5.71	5.71	5.31	5.97
29.	INDG-R-A	33.86	33.86	33.86	0.00%	-1.50%	3	102	33.86	33.86	30.66	33.86
30.	THNK-R-A	96.36	96.30	96.31	-0.06%	-0.05%	5	482	96.30	96.36	96.30	98.21
31.	INA-R-A	497.71	497.05	501.02	-0.13%	0.96%	324	162,332	497.05	501.69	497.18	502.22
32.	CROBEX		230.55		-0.17%
33.	VPIK-R-A	8.10	8.10	8.10	-0.18%	-0.42%	200	1,619	8.10	8.10	8.12	8.23
34.	VLDS-R-A	0.56	0.56	0.56	-0.23%	0.23%	90	50	0.56	0.56	0.56	0.60
35.	HT-R-A	31.95	31.89	31.95	-0.29%	-0.09%	13,766	439,796	31.89	31.99	31.90	31.92
36.	MMTZ-R-A	660.96	660.96	660.96	-0.39%	-0.39%	1	661	660.96	660.96	424.85	660.96
37.	ADPL-R-A	13.80	13.74	13.79	-0.47%	0.95%	2,093	28,858	13.67	13.87	13.80	13.85
38.	KORF-R-A	9.51	9.62	9.62	-0.60%	0.86%	4,603	44,259	9.51	9.67	9.56	9.62
39.	ATGR-R-A	64.50	16.03	16.10	-0.62%	0.83%	528	34,000	64.11	64.50	64.11	64.37
40.	ATPL-R-A	41.28	41.28	41.23	-0.62%	1.30%	84	3,463	40.76	41.28	40.76	41.28
41.	KNZM-R-A	18.51	17.99	17.98	-0.62%	-0.52%	3,037	54,610	17.92	18.57	17.98	18.18
42.	LKRI-R-A	13.27	13.14	13.12	-1.03%	-1.30%	3,026	39,691	12.89	13.27	12.96	13.14
43.	DLKV-R-A	15.81	15.73	15.81	-1.25%	0.30%	1,511	23,890	15.73	16.06	15.75	16.05
44.	AUHR-R-A	38.49	38.49	38.49	-1.36%	-1.36%	1	38	38.49	38.49	38.49	39.02
45.	TISK-R-A	16.72	17.09	16.90	-1.42%	1.60%	17	287	16.72	17.09	16.59	17.09
46.	LKPC-R-A	88.92	88.92	88.61	-1.83%	-1.17%	107	9,481	87.73	90.25	87.81	88.92
47.	INGR-R-A	0.68	0.67	0.67	-1.93%	-2.70%	49,198	32,800	0.66	0.69	0.66	0.67
48.	KRAS-R-A	58.70	59.73	58.91	-2.04%	-0.37%	25	1,473	58.70	59.73	58.80	60.39
49.	DDJH-R-A	7.41	7.21	7.20	-2.18%	-0.35%	8,226	59,237	7.03	7.56	7.03	7.17
50.	ZVZD-R-A	319.20	318.53	318.80	-2.24%	-2.79%	3	956	318.53	319.20	325.17	344.95
51.	PTKM-R-A	26.41	25.78	26.05	-2.40%	-0.64%	1,219	31,761	25.78	26.41	25.78	26.23
52.	SNBA-R-A	12.61	12.61	12.61	-2.86%	-2.86%	42	530	12.61	12.61	12.61	12.97
53.	KSST-R-A	149.98	148.80	150.90	-2.94%	-2.53%	47	7,093	147.99	153.31	148.80	159.27
54.	HDEL-R-A	10.50	11.28	11.21	-3.15%	6.68%	11	123	10.50	11.28	10.62	11.28
55.	HUPZ-R-A	139.21	134.71	136.71	-3.33%	-1.74%	64	8,749	134.71	139.36	132.99	139.22
56.	ULPL-R-A	44.79	43.13	43.71	-3.70%	-1.18%	39	1,705	43.13	44.79	43.14	44.68
57.	JDBA-R-A	199.62	199.08	199.31	-6.25%	-6.15%	3	598	199.08	199.62	199.08	218.99
58.	OPTE-R-A	2.52	2.52	2.52	-7.22%	-7.22%	25	63	2.52	2.52	2.85	2.91
59.	DIOK-R-A	3.77	3.33	3.60	-16.32%	-4.27%	646	2,327	3.33	3.77	3.07	3.58
60.	HRDH-R-A	10.05	10.05	10.05	-23.86%	-21.82%	9	90	10.05	10.05	10.37	13.13
61.	ELPR-R-A	2.65	2.65	2.65	-33.40%	-33.40%	25	66	2.65	2.65	1.59	2.65
								1,543,264

*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: