View Daily Prices - MojeDionice

Filter Country: Croatia Date: 01/18/2016 Volume: 1,510,664 EUR Show: stocks

< Previous day: 01/15/2016 Next day: 01/19/2016 >

Optimism*:	41%

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

1.	VART-R-1	2.23	2.23	2.23	10.67%	10.16%	190	424	2.23	2.23	2.02	2.24
2.	SUNH-R-A	2.59	2.74	2.69	5.69%	2.89%	381	1,026	2.59	2.75	2.59	2.74
3.	MAIS-R-A	27.35	28.93	27.78	5.66%	0.76%	284	7,889	27.35	28.93	27.47	28.93
4.	MDKA-R-A	1,670.18	1,645.76	1,657.97	3.33%	4.10%	2	3,316	1,645.76	1,670.18	1,579.53	1,670.85
5.	PCTS-R-A	5.98	6.37	6.25	3.23%	1.29%	776	4,853	5.97	6.37
6.	HIMR-R-A	64.37	65.03	64.92	2.51%	1.97%	343	22,269	64.37	65.03	65.03	66.35
7.	INA-R-A	341.76	341.76	341.76	2.47%	-1.19%	55	18,797	341.76	341.76	333.00	351.71
8.	PLAG-R-A	564.07	144.34	141.07	2.35%	-1.17%	67	37,807	564.07	577.34	564.07	577.34
9.	HUPZ-R-A	245.67	250.84	245.82	1.94%	-0.39%	105	25,811	245.67	250.84	246.86	252.17
10.	JMNC-R-A	13,935.89	14,599.51	14,099.58	1.85%	-1.64%	15	211,494	13,935.89	14,599.51	13,935.90	14,864.95
11.	ZABA-R-A	4.58	4.78	4.76	1.01%	0.73%	11,720	55,844	4.58	4.78	4.65	4.82
12.	GAMA-R-A	6.50	6.11	6.31	0.77%	1.63%	195	1,230	6.11	6.50
13.	DLKV-R-A	1.64	1.66	1.60	0.73%	-0.08%	410	655	1.58	1.67	1.54	1.66
14.	HHLD-R-A	0.22	0.22	0.23	0.63%	-3.96%	5,068	1,143	0.22	0.24	0.22	0.24
15.	PODR-R-A	41.14	41.28	41.35	0.25%	-0.13%	1,233	50,982	40.88	41.54	41.15	41.54
16.	HT-R-A	18.27	18.49	18.35	0.22%	0.33%	10,678	195,984	18.19	18.49	18.43	18.57
17.	KRAS-R-A	66.76	66.36	66.61	0.20%	0.43%	391	26,046	66.24	67.03	66.30	66.89
18.	BLJE-R-A	3.01	3.01	3.11	0.18%	2.45%	2,761	8,593	3.01	3.12	3.01	3.11
19.	JDGT-R-A	132.99	132.86	132.96	0.10%	-1.09%	9	1,197	132.86	132.99	130.21	138.03
20.	VPIK-R-A	5.71	5.51	5.65	0.05%	0.26%	79	446	5.51	5.71	5.51	5.71
21.	VDKT-R-A	33.87	33.87	33.87	0.01%	-0.20%	15	508	33.87	33.87	33.87	35.44
22.	AUHR-R-A	58.40	58.40	58.40	0.00%	0.00%	7	409	58.40	58.40	58.40	62.38
23.	CHAG-R-A	31.99	31.99	31.99	0.00%	0.00%	230	7,357	31.99	31.99		31.99
24.	THMT-R-A	17.25	17.25	17.25	0.00%	0.00%	68	1,173	17.25	17.25	17.25	19.91
25.	INGR-R-A	0.36	0.37	0.36	0.00%	-2.86%	1,001	360	0.36	0.37	0.36	0.37
26.	PVCM-R-A	10.49	10.49	10.49	0.00%	0.00%	79	828	10.49	10.49
27.	JNAF-R-A	577.34	577.34	577.34	0.00%	-0.56%	15	8,660	577.34	577.34	577.34	580.66
28.	TISK-R-A	23.89	23.89	23.89	0.00%	0.00%	100	2,389	23.89	23.89	20.57	24.55
29.	ZTNJ-R-A	30.53	30.53	30.53	0.00%	0.00%	10	305	30.53	30.53	30.53	31.19
30.	SNHA-R-A	10.49	10.49	10.49	0.00%	-0.35%	20	210	10.49	10.49
31.	BETA-R-A	6.24	6.24	6.24	-0.02%	0.97%	75	468	6.24	6.24
32.	BRIN-R-A	3.32	3.32	3.32	-0.04%	-0.04%	50	166	3.32	3.32		3.32
33.	ADPL-R-A	12.83	12.83	12.83	-0.05%	-0.05%	11	141	12.83	12.83	12.41	12.83
34.	PRFC-R-A	2.58	2.58	2.58	-0.05%	-0.05%	82	212	2.58	2.58	2.58	2.85
35.	TOZ-R-A	2.12	2.12	2.12	-0.06%	-0.06%	44	93	2.12	2.12		4.51
36.	ATGR-R-A	107.24	26.71	26.79	-0.11%	-0.64%	6	643	106.85	107.24	106.85	107.24
37.	BD62-R-A	2.65	2.65	2.65	-0.35%	-0.35%	460	1,221	2.65	2.65	2.65	3.08
38.	LEDO-R-A	1,187.87	1,185.21	1,185.41	-0.45%	-1.13%	109	129,210	1,185.21	1,187.87	1,185.21	1,194.51
39.	DELT-R-A	2.84	2.81	2.82	-0.47%	-0.23%	211	595	2.81	2.84
40.	PBZ-R-A	78.17	77.91	78.03	-0.51%	-0.35%	366	28,558	77.91	78.17	73.93	78.31
41.	LKRI-R-A	5.41	5.38	5.39	-0.66%	-0.47%	605	3,260	5.38	5.41	5.31	5.68
42.	SLRS-R-A	94.90	94.90	94.90	-0.70%	-0.70%	27	2,562	94.90	94.90	94.90	103.52
43.	CROBEX		209.23		-0.74%
44.	SLDM-R-A	2.65	2.65	2.65	-0.99%	-0.99%	104	276	2.65	2.65	1.88	2.68
45.	RIZO-R-A	13.53	12.61	12.98	-1.04%	-1.37%	645	8,372	12.61	13.80	12.61	13.27
46.	SLPF-R-A	5.75	5.68	5.71	-1.15%	-0.78%	135	770	5.68	5.75	5.68	6.16
47.	ERNT-R-A	130.49	129.40	128.90	-1.42%	-1.97%	1,148	147,976	128.74	130.73	128.50	129.40
48.	ADRS-P-A	45.41	44.66	45.04	-1.76%	-2.91%	3,317	149,410	44.33	45.41	44.58	44.86
49.	RIVP-R-A	3.02	2.97	3.01	-2.01%	-2.91%	76,773	230,940	2.97	3.07	2.97	3.00
50.	LKPC-R-A	81.49	82.95	81.69	-2.35%	-5.16%	38	3,104	81.36	82.95	82.95	84.81
51.	KOEI-R-A	81.39	81.39	81.39	-2.67%	-2.67%	38	3,093	81.39	81.39	81.40	83.61
52.	PTKM-R-A	1.53	1.48	1.52	-2.78%	-0.61%	238	361	1.48	1.53	1.48	1.66
53.	LRH-R-A	491.07	515.50	505.73	-2.90%	-2.65%	5	2,529	491.07	515.50	477.80	527.97
54.	ADRS-R-A	62.51	61.05	62.00	-3.16%	-1.68%	512	31,746	61.05	63.71	60.39	62.51
55.	DDJH-R-A	3.85	3.85	3.72	-3.30%	-5.43%	4,056	15,088	3.68	3.85	3.73	3.85
56.	THNK-R-A	34.60	34.60	34.60	-3.44%	-3.44%	10	346	34.60	34.60	34.60	35.84
57.	ARNT-R-A	41.14	41.67	40.22	-3.96%	-3.52%	175	7,039	39.82	41.67	39.95	41.67
58.	VERN-R-A	19.91	21.24	21.75	-4.19%	-1.64%	510	11,092	19.91	22.83	21.10	23.09
59.	ULPL-R-A	17.52	17.25	17.31	-4.41%	-2.41%	220	3,809	17.25	17.52	16.99	17.52
60.	LULG-R-A	2.38	2.27	2.30	-4.47%	-3.35%	282	648	2.27	2.38
61.	ATPL-R-A	15.40	15.20	15.34	-4.57%	-2.80%	320	4,908	15.20	15.40	15.20	15.91
62.	ATLN-R-A	14.20	13.54	13.80	-4.68%	-3.03%	219	3,022	13.54	14.20	12.08	14.60
63.	LPLH-R-A	24.46	24.35	24.44	-4.94%	-4.59%	117	2,859	24.35	24.46	22.18	25.75
64.	HMAM-R-A	31.48	31.48	31.48	-5.14%	-3.31%	300	9,444	31.48	31.59	31.48	33.18
65.	ACI-R-A	711.53	711.53	711.53	-5.62%	-5.62%	4	2,846	711.53	711.53	710.07	711.53
66.	VIRO-R-A	39.82	39.82	39.82	-6.25%	-3.14%	20	796	39.82	39.82	38.64	39.82
67.	TPNG-R-A	9.42	9.29	9.32	-6.65%	-6.40%	297	2,767	9.29	9.42
68.	SAPN-R-A	37.96	37.35	37.50	-12.06%	-11.70%	61	2,288	37.35	37.96	37.35	42.46
								1,510,664

*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: