View Daily Prices - MojeDionice

Filter Country: Croatia Date: 01/14/2016 Volume: 2,316,152 EUR Show: stocks

< Previous day: 01/13/2016 Next day: 01/15/2016 >

Optimism*:	13%

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

1.	ELPR-R-A	3.52	3.52	3.52	387.15%	387.15%	3	11	3.52	3.52		3.52
2.	IMZV-R-A	9.29	9.29	9.29	15.61%	13.47%	2	19	9.29	9.29	5.97	9.29
3.	HMST-R-A	38.48	38.48	38.48	7.39%	7.24%	8	308	38.48	38.48	35.17	38.48
4.	HMAM-R-A	31.19	33.18	32.56	6.78%	4.77%	227	7,391	31.19	33.18	31.33	36.34
5.	HDEL-R-A	3.58	3.58	3.58	5.59%	5.59%	103	369	3.58	3.58		3.58
6.	DELT-R-A	2.79	2.79	2.79	5.25%	0.43%	808	2,258	2.79	2.80
7.	CROS-R-A	796.34	796.34	796.34	3.09%	3.09%	2	1,593	796.34	796.34	772.45	796.34
8.	ARNT-R-A	42.21	43.40	41.77	1.87%	-1.91%	145	6,057	41.44	43.40	41.41	43.47
9.	PVCM-R-A	11.41	11.41	11.41	1.18%	1.18%	79	902	11.41	11.41
10.	LEDO-R-A	1,202.47	1,202.47	1,202.47	0.67%	0.66%	8	9,620	1,202.47	1,202.47	1,185.22	1,214.41
11.	RIZO-R-A	13.29	13.27	13.21	0.56%	-6.86%	540	7,133	12.92	13.29	13.01	13.79
12.	HHLD-R-A	0.24	0.23	0.24	0.56%	1.11%	6,970	1,646	0.23	0.24	0.23	0.26
13.	BETA-R-A	6.25	6.25	6.25	0.11%	-0.82%	18	112	6.25	6.25
14.	PBZ-R-A	78.31	78.31	78.31	0.00%	0.00%	8	626	78.31	78.31	78.31	79.49
15.	INGR-R-A	0.39	0.38	0.38	0.00%	0.00%	985	379	0.38	0.39	0.36	0.39
16.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	50	166	3.32	3.32		3.32
17.	KRAS-R-A	65.71	66.36	66.22	0.00%	-0.21%	1,882	124,636	65.71	66.36	66.10	66.76
18.	ZVZD-R-A	342.42	342.42	342.42	0.00%	0.00%	9	3,082	342.42	342.42	339.26	354.37
19.	PCTS-R-A	6.37	6.37	6.36	0.00%	-0.23%	284	1,805	6.17	6.37
20.	TPNG-R-A	9.95	9.95	9.95	0.00%	0.00%	3	30	9.95	9.95
21.	GAMA-R-A	6.37	6.37	6.37	0.00%	0.00%	18	115	6.37	6.37
22.	PLAG-R-A	577.35	144.34	144.34	0.00%	0.00%	225	129,904	577.35	577.35	577.35	589.82
23.	ILRA-R-A	132.72	16.59	16.59	0.00%	0.00%	10	1,327	132.72	132.72	124.76	132.72
24.	SUNH-R-A	2.76	2.59	2.62	-0.05%	0.05%	388	1,016	2.59	2.76	2.59	2.75
25.	VART-R-1	2.26	2.19	2.20	-0.06%	0.48%	836	1,841	2.19	2.26	2.12	2.25
26.	ATLN-R-A	14.81	14.80	14.81	-0.08%	0.03%	440	6,518	14.80	14.81	14.80	15.26
27.	HUPZ-R-A	246.86	246.07	246.78	-0.32%	-0.03%	10	2,468	246.07	246.86	246.07	254.83
28.	SNHA-R-A	10.89	10.83	10.85	-0.51%	-0.30%	1,163	12,622	10.83	10.89
29.	ERNT-R-A	132.06	131.66	132.08	-0.80%	-0.16%	142	18,756	131.53	132.59	131.66	132.59
30.	ATGR-R-A	108.46	26.98	27.09	-0.85%	-0.35%	275	29,800	107.92	108.46	107.92	108.43
31.	HBRL-R-A	1.46	1.45	1.45	-0.91%	-1.00%	126	182	1.45	1.46	1.44	1.49
32.	HIMR-R-A	65.03	64.37	64.63	-1.02%	-0.63%	191	12,344	64.37	65.03	64.37	65.03
33.	HT-R-A	18.71	18.51	18.63	-1.06%	-0.71%	7,522	140,130	18.51	18.71	18.48	18.51
34.	KOEI-R-A	85.24	84.54	84.79	-1.24%	-0.97%	396	33,576	84.54	85.24	83.88	84.54
35.	VPIK-R-A	5.93	5.84	5.88	-1.48%	-1.97%	1,176	6,917	5.84	5.93	5.71	5.84
36.	SLPF-R-A	5.75	5.75	5.75	-1.52%	-1.32%	157	903	5.75	5.75	5.75	6.50
37.	KODT-R-A	166.04	165.90	165.94	-1.61%	-1.56%	38	6,306	165.90	166.04	165.90	168.62
38.	ATPL-R-A	16.60	16.58	16.40	-1.61%	-2.60%	1,008	16,530	15.93	17.00	15.81	16.58
39.	CROBEX		213.07		-1.70%
40.	RIVP-R-A	3.13	3.09	3.12	-1.73%	-0.68%	102,844	320,607	3.09	3.13	3.09	3.10
41.	JMNC-R-A	14,334.06	14,334.06	14,334.06	-1.82%	-1.67%	3	43,002	14,334.06	14,334.06	14,334.06	14,599.51
42.	BLJE-R-A	3.14	3.08	3.11	-1.94%	-2.62%	1,518	4,715	3.08	3.14	3.08	3.18
43.	ADRS-P-A	47.38	46.85	47.13	-1.95%	-1.85%	20,487	965,565	46.48	47.78	46.53	46.85
44.	SNBA-R-A	6.77	6.64	6.67	-1.98%	-1.55%	27	180	6.64	6.77	6.14	7.40
45.	JDGT-R-A	137.37	135.13	135.63	-2.11%	-1.74%	47	6,374	135.13	137.37	135.13	140.42
46.	BD62-R-A	2.80	2.74	2.75	-2.13%	-1.75%	140	385	2.74	2.80	2.74	2.92
47.	LKRI-R-A	5.56	5.42	5.51	-2.37%	-0.79%	1,198	6,601	5.42	5.56	5.41	5.51
48.	KOES-R-A	69.02	69.02	69.02	-2.51%	-2.51%	2	138	69.02	69.02	69.02	71.67
49.	LKPC-R-A	86.87	84.95	86.13	-3.03%	-1.68%	149	12,833	84.95	86.87	80.96	86.27
50.	PODR-R-A	43.53	42.21	42.61	-3.34%	-2.34%	1,842	78,493	42.21	43.53	42.21	42.74
51.	THNK-R-A	36.10	35.83	35.63	-3.58%	-4.13%	72	2,565	34.60	36.10	34.60	35.83
52.	ADPL-R-A	12.96	12.48	12.63	-3.78%	-2.63%	251	3,170	12.48	12.96	12.48	12.61
53.	ADRS-R-A	67.42	66.36	66.76	-3.85%	-4.16%	177	11,817	66.36	67.42	61.19	69.01
54.	ZABA-R-A	4.75	4.71	4.71	-3.90%	-3.87%	25,375	119,584	4.71	4.75	4.57	4.73
55.	SLRS-R-A	97.82	95.56	96.23	-4.00%	-3.33%	29	2,791	95.56	97.82	95.56	105.91
56.	DDJH-R-A	4.45	4.14	4.40	-5.23%	3.24%	25,326	111,473	4.14	4.62	4.14	4.30
57.	OPTE-R-A	0.24	0.24	0.23	-5.27%	-7.38%	13,484	3,156	0.22	0.25	0.24	0.25
58.	MAIS-R-A	28.56	28.54	28.54	-5.29%	-5.04%	780	22,259	28.54	28.56	28.54	28.80
59.	DLKV-R-A	1.70	1.62	1.67	-6.43%	-3.00%	1,745	2,919	1.62	1.72	1.62	1.69
60.	PTKM-R-A	1.67	1.53	1.60	-6.78%	-2.35%	186	297	1.53	1.67	1.53	1.66
61.	AUHR-R-A	58.40	58.40	58.40	-7.37%	-7.31%	35	2,044	58.40	58.40	58.40	63.57
62.	VDKT-R-A	35.48	33.98	34.61	-8.57%	-7.14%	140	4,846	33.98	35.48	33.98	35.17
63.	IPKK-R-A	7.45	7.45	7.45	-11.41%	-11.41%	46	343	7.45	7.45	7.45	8.47
64.	IGH-R-A	12.48	11.78	12.24	-14.64%	-11.24%	49	600	11.78	12.48	11.81	13.79
								2,316,152

*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: