Pregled trgovanja
17.11.2008.
Posljednja izmjena podataka 17.11.2008. 17:00
Dobitnici
| Ticker |
Trenutna cijena |
Promjena |
| ATLS-R-A |
40,99 HRK |
15.79 % |
| HMAM-R-A |
110,00 HRK |
10.00 % |
| RIBA-R-A |
420,00 HRK |
7.64 % |
| HDEL-R-A |
329,89 HRK |
6.41 % |
| KBZ-R-A |
174,00 HRK |
5.45 % |
Gubitnici
| Ticker |
Trenutna cijena |
Promjena |
| BRST-R-A |
107,00 HRK |
-40.55 % |
| ATLN-R-A |
22,01 HRK |
-28.98 % |
| INDG-R-A |
611,00 HRK |
-23.63 % |
| HTPK-R-A |
80,00 HRK |
-20.79 % |
| ELKL-R-A |
318,00 HRK |
-20.30 % |
Količina
| Ticker |
Količina |
| RHMF-O-172A |
5000000 kom |
| PODR-O-115A |
500000 kom |
| RHMF-O-157A |
400000 kom |
| OPTE-O-142A |
100000 kom |
| HT-R-A |
41729 kom |
Promet
| Ticker |
Promet |
| HT-R-A |
8.760.440,00 HRK |
| RHMF-O-172A |
4.150.000,00 HRK |
| ATPL-R-A |
3.102.580,00 HRK |
| IGH-R-A |
2.634.980,00 HRK |
| INGR-R-A |
2.410.010,00 HRK |
| Datum |
Ticker |
Najviša |
Najniža |
Zadnja |
% Promjene |
Količina |
Promet |
Kupnja |
Prodaja |
| 17.11.2008. |
INA-R-A |
1350.00 |
1492.50 |
1350.00 |
-8.78 |
857.00 |
1200200.00 |
0.00 |
0.00 |
| 17.11.2008. |
ADRS-P-A |
201.00 |
216.04 |
205.00 |
-5.96 |
6317.00 |
1333680.00 |
0.00 |
0.00 |
| 17.11.2008. |
HT-R-A |
204.22 |
216.00 |
210.00 |
-3.78 |
41729.00 |
8760440.00 |
0.00 |
0.00 |
| 17.11.2008. |
INGR-R-A |
105.11 |
114.14 |
105.52 |
-7.56 |
22363.00 |
2410010.00 |
0.00 |
0.00 |
| 17.11.2008. |
ATPL-R-A |
771.00 |
824.00 |
772.79 |
-8.00 |
3948.00 |
3102580.00 |
0.00 |
0.00 |
| 17.11.2008. |
IGH-R-A |
5600.00 |
6050.00 |
5700.00 |
-5.94 |
455.00 |
2634980.00 |
0.00 |
0.00 |
| 17.11.2008. |
ERNT-R-A |
1155.03 |
1215.00 |
1175.00 |
-3.29 |
432.00 |
509768.00 |
0.00 |
0.00 |
| 17.11.2008. |
RIBA-R-A |
419.49 |
420.00 |
420.00 |
7.64 |
375.00 |
157479.00 |
0.00 |
0.00 |
| 17.11.2008. |
RIVP-R-A |
210.00 |
210.01 |
210.00 |
0.00 |
1202.00 |
252422.00 |
0.00 |
0.00 |
| 17.11.2008. |
ZVZD-R-A |
3910.00 |
4498.99 |
4000.00 |
0.00 |
151.00 |
616008.00 |
0.00 |
0.00 |
| 17.11.2008. |
KRAS-R-A |
355.00 |
361.00 |
360.00 |
-5.76 |
656.00 |
234723.00 |
0.00 |
0.00 |
| 17.11.2008. |
IPKK-R-A |
315.00 |
335.01 |
315.00 |
-5.97 |
1235.00 |
410494.00 |
0.00 |
0.00 |
| 17.11.2008. |
ULPL-R-A |
700.07 |
788.90 |
745.00 |
-5.70 |
599.00 |
440991.00 |
0.00 |
0.00 |
| 17.11.2008. |
THNK-R-A |
2000.00 |
2006.20 |
2002.00 |
-4.76 |
120.00 |
240268.00 |
0.00 |
0.00 |
| 17.11.2008. |
VDKT-R-A |
373.14 |
417.10 |
373.23 |
-13.19 |
722.00 |
286862.00 |
0.00 |
0.00 |
| 17.11.2008. |
PLAG-R-A |
1600.00 |
1600.00 |
1600.00 |
-3.03 |
22.00 |
35200.00 |
0.00 |
0.00 |
| 17.11.2008. |
BLJE-R-A |
120.00 |
125.00 |
120.00 |
-1.56 |
586.00 |
70784.90 |
0.00 |
0.00 |
| 17.11.2008. |
LKPC-R-A |
1389.00 |
1472.00 |
1450.00 |
-5.23 |
190.00 |
268436.00 |
0.00 |
0.00 |
| 17.11.2008. |
TNPL-R-A |
1457.50 |
1501.02 |
1457.50 |
-2.90 |
179.00 |
266720.00 |
0.00 |
0.00 |
| 17.11.2008. |
KOEI-R-A |
358.00 |
389.00 |
365.00 |
-4.95 |
3894.00 |
1439850.00 |
0.00 |
0.00 |
| 17.11.2008. |
PODR-R-A |
273.40 |
285.99 |
285.00 |
-0.35 |
7230.00 |
2046780.00 |
0.00 |
0.00 |
| 17.11.2008. |
VLHO-R-A |
30.00 |
32.02 |
30.00 |
-6.31 |
1003.00 |
31880.90 |
0.00 |
0.00 |
| 17.11.2008. |
LKRI-R-A |
190.00 |
210.01 |
190.00 |
-9.52 |
264.00 |
53628.80 |
0.00 |
0.00 |
| 17.11.2008. |
DDJH-R-A |
58.64 |
62.10 |
59.99 |
-3.24 |
4430.00 |
261996.00 |
0.00 |
0.00 |
| 17.11.2008. |
INDG-R-A |
611.00 |
777.00 |
611.00 |
-23.63 |
123.00 |
79972.40 |
0.00 |
0.00 |
| 17.11.2008. |
ISTT-R-A |
403.00 |
403.94 |
403.00 |
-0.24 |
51.00 |
20600.00 |
0.00 |
0.00 |
| 17.11.2008. |
ATGR-R-A |
472.00 |
504.99 |
495.99 |
-0.60 |
148.00 |
71984.10 |
0.00 |
0.00 |
| 17.11.2008. |
LEDO-R-A |
4502.00 |
4900.00 |
4502.00 |
-10.83 |
103.00 |
476994.00 |
0.00 |
0.00 |
| 17.11.2008. |
BLSC-R-A |
526.04 |
569.00 |
526.04 |
-7.55 |
61.00 |
33602.80 |
0.00 |
0.00 |
| 17.11.2008. |
MGMA-R-A |
69.51 |
77.00 |
70.00 |
-5.41 |
2709.00 |
194228.00 |
0.00 |
0.00 |
| 17.11.2008. |
ZABA-R-A |
193.26 |
210.00 |
199.00 |
-5.24 |
3103.00 |
615628.00 |
0.00 |
0.00 |
| 17.11.2008. |
PDBA-R-A |
508.00 |
555.00 |
555.00 |
-0.10 |
35.00 |
18250.00 |
0.00 |
0.00 |
| 17.11.2008. |
KNZM-R-A |
148.00 |
163.99 |
148.00 |
-6.33 |
1252.00 |
190812.00 |
0.00 |
0.00 |
| 17.11.2008. |
CKML-R-A |
3856.00 |
3856.00 |
3856.00 |
-3.36 |
3.00 |
11568.00 |
0.00 |
0.00 |
| 17.11.2008. |
PBZ-R-A |
500.00 |
506.00 |
500.00 |
-3.85 |
984.00 |
493851.00 |
0.00 |
0.00 |
| 17.11.2008. |
KBZ-R-A |
174.00 |
174.00 |
174.00 |
5.45 |
182.00 |
31668.00 |
0.00 |
0.00 |
| 17.11.2008. |
JNAF-R-A |
1501.00 |
1580.01 |
1501.00 |
-6.19 |
19.00 |
28923.80 |
0.00 |
0.00 |
| 17.11.2008. |
ADPL-R-A |
45.00 |
49.97 |
45.00 |
-9.98 |
814.00 |
37326.40 |
0.00 |
0.00 |
| 17.11.2008. |
DLKV-R-A |
464.33 |
506.12 |
479.99 |
-5.88 |
3196.00 |
1516710.00 |
0.00 |
0.00 |
| 17.11.2008. |
LPLH-R-A |
127.01 |
131.50 |
127.01 |
-7.96 |
119.00 |
15546.60 |
0.00 |
0.00 |
| 17.11.2008. |
TISK-R-A |
286.00 |
325.00 |
286.00 |
-11.46 |
402.00 |
121958.00 |
0.00 |
0.00 |
| 17.11.2008. |
VIRO-R-A |
368.00 |
401.00 |
376.00 |
-6.23 |
746.00 |
288604.00 |
0.00 |
0.00 |
| 17.11.2008. |
VERN-R-A |
80.00 |
80.00 |
80.00 |
0.00 |
351.00 |
28080.00 |
0.00 |
0.00 |
| 17.11.2008. |
ATLN-R-A |
22.01 |
28.00 |
22.01 |
-28.98 |
480.00 |
11420.20 |
0.00 |
0.00 |
| 17.11.2008. |
JDPL-R-A |
158.00 |
171.00 |
159.00 |
-7.50 |
639.00 |
102101.00 |
0.00 |
0.00 |
| 17.11.2008. |
HDEL-R-A |
296.50 |
329.89 |
329.89 |
6.41 |
422.00 |
128022.00 |
0.00 |
0.00 |
| 17.11.2008. |
JDBA-R-A |
2220.00 |
2290.00 |
2250.00 |
1.35 |
109.00 |
244930.00 |
0.00 |
0.00 |
| 17.11.2008. |
SLDM-R-A |
30.34 |
30.34 |
30.34 |
-13.31 |
13.00 |
394.42 |
0.00 |
0.00 |
| 17.11.2008. |
PTKM-R-A |
133.00 |
146.00 |
139.00 |
-6.71 |
14798.00 |
2118470.00 |
0.00 |
0.00 |
| 17.11.2008. |
AUHR-R-A |
20300.00 |
21300.00 |
20300.00 |
-11.74 |
17.00 |
359100.00 |
0.00 |
0.00 |
| 17.11.2008. |
ADRS-R-A |
266.00 |
300.00 |
266.00 |
-5.00 |
1047.00 |
287510.00 |
0.00 |
0.00 |
| 17.11.2008. |
SNBA-R-A |
100.01 |
100.51 |
100.01 |
-0.50 |
1894.00 |
190344.00 |
0.00 |
0.00 |
| 17.11.2008. |
DIOK-R-A |
182.50 |
205.00 |
185.00 |
-13.95 |
684.00 |
134445.00 |
0.00 |
0.00 |
| 17.11.2008. |
KODT-P-A |
1150.00 |
1301.00 |
1150.00 |
-14.81 |
94.00 |
111531.00 |
0.00 |
0.00 |
| 17.11.2008. |
KORF-R-A |
40.61 |
43.38 |
40.61 |
-6.34 |
1885.00 |
79080.00 |
0.00 |
0.00 |
| 17.11.2008. |
HUPZ-R-A |
1601.38 |
1700.00 |
1700.00 |
-7.56 |
59.00 |
99326.80 |
0.00 |
0.00 |
| 17.11.2008. |
ATLS-R-A |
40.99 |
40.99 |
40.99 |
15.79 |
65.00 |
2664.35 |
0.00 |
0.00 |
| 17.11.2008. |
OPTE-R-A |
70.00 |
70.00 |
70.00 |
-6.67 |
40.00 |
2800.00 |
0.00 |
0.00 |
| 17.11.2008. |
VLDS-R-A |
26.20 |
29.98 |
29.98 |
-9.15 |
271.00 |
7242.70 |
0.00 |
0.00 |
| 17.11.2008. |
KABA-R-A |
142.90 |
142.98 |
142.98 |
-0.71 |
31.00 |
4431.02 |
0.00 |
0.00 |
| 17.11.2008. |
OPTE-O-142A |
80.00 |
80.00 |
80.00 |
-5.87 |
100000.00 |
79999.00 |
0.00 |
0.00 |
| 17.11.2008. |
ZVCV-R-A |
103.01 |
110.00 |
103.01 |
-18.69 |
500.00 |
51752.20 |
0.00 |
0.00 |
| 17.11.2008. |
KODT-R-A |
1243.00 |
1283.00 |
1243.00 |
-4.38 |
32.00 |
40642.00 |
0.00 |
0.00 |
| 17.11.2008. |
SNHO-R-A |
105.00 |
108.01 |
105.00 |
-11.36 |
1047.00 |
111476.00 |
0.00 |
0.00 |
| 17.11.2008. |
SUNH-R-A |
51.01 |
51.50 |
51.01 |
-4.12 |
141.00 |
7235.80 |
0.00 |
0.00 |
| 17.11.2008. |
ARNT-R-A |
70.02 |
70.02 |
70.02 |
0.00 |
90.00 |
6301.80 |
0.00 |
0.00 |
| 17.11.2008. |
HTPK-R-A |
80.00 |
80.00 |
80.00 |
-20.79 |
34.00 |
2720.00 |
0.00 |
0.00 |
| 17.11.2008. |
DKVS-R-A |
60.00 |
60.00 |
60.00 |
0.00 |
12.00 |
720.00 |
0.00 |
0.00 |
| 17.11.2008. |
HPDG-R-A |
45.50 |
45.50 |
45.50 |
-14.15 |
42.00 |
1911.00 |
0.00 |
0.00 |
| 17.11.2008. |
PKMI-R-A |
450.00 |
450.00 |
450.00 |
-10.00 |
150.00 |
67500.00 |
0.00 |
0.00 |
| 17.11.2008. |
HTCP-R-A |
99.99 |
99.99 |
99.99 |
2.03 |
262.00 |
26197.40 |
0.00 |
0.00 |
| 17.11.2008. |
BRST-R-A |
107.00 |
107.00 |
107.00 |
-40.55 |
200.00 |
21400.00 |
0.00 |
0.00 |
| 17.11.2008. |
KOTR-R-A |
1550.00 |
1550.00 |
1550.00 |
-3.13 |
10.00 |
15500.00 |
0.00 |
0.00 |
| 17.11.2008. |
SPPL-R-A |
58.00 |
58.00 |
58.00 |
-0.10 |
260.00 |
15080.00 |
0.00 |
0.00 |
| 17.11.2008. |
LURA-R-A |
293.51 |
293.51 |
293.51 |
2.98 |
51.00 |
14969.00 |
0.00 |
0.00 |
| 17.11.2008. |
ELKL-R-A |
318.00 |
318.00 |
318.00 |
-20.30 |
38.00 |
12084.00 |
0.00 |
0.00 |
| 17.11.2008. |
JDRA-R-A |
850.00 |
850.00 |
850.00 |
0.00 |
12.00 |
10200.00 |
0.00 |
0.00 |
| 17.11.2008. |
FRNK-R-A |
1130.00 |
1130.00 |
1130.00 |
0.00 |
40.00 |
45200.00 |
0.00 |
0.00 |
| 17.11.2008. |
STBA-R-A |
1300.00 |
1300.00 |
1300.00 |
-3.67 |
7.00 |
9100.00 |
0.00 |
0.00 |
| 17.11.2008. |
UNPP-R-A |
1790.00 |
1790.00 |
1790.00 |
5.23 |
5.00 |
8950.00 |
0.00 |
0.00 |
| 17.11.2008. |
VJSN-R-A |
100.00 |
100.00 |
100.00 |
0.00 |
57.00 |
5700.00 |
0.00 |
0.00 |
| 17.11.2008. |
TEP-R-A |
30.00 |
30.00 |
30.00 |
0.00 |
155.00 |
4650.00 |
0.00 |
0.00 |
| 17.11.2008. |
CEBA-P-A |
255.00 |
255.00 |
255.00 |
-6.42 |
17.00 |
4335.00 |
0.00 |
0.00 |
| 17.11.2008. |
ZLJS-R-A |
250.00 |
250.00 |
250.00 |
0.00 |
15.00 |
3750.00 |
0.00 |
0.00 |
| 17.11.2008. |
KTJV-R-A |
66.99 |
66.99 |
66.99 |
1.50 |
46.00 |
3081.54 |
0.00 |
0.00 |
| 17.11.2008. |
KOTR-P-A |
800.00 |
800.00 |
800.00 |
0.00 |
3.00 |
2400.00 |
0.00 |
0.00 |
| 17.11.2008. |
QUNE-R-A |
95.00 |
95.00 |
95.00 |
0.00 |
20.00 |
1900.00 |
0.00 |
0.00 |
| 17.11.2008. |
BD62-R-A |
190.00 |
190.00 |
190.00 |
-9.52 |
23.00 |
4370.00 |
0.00 |
0.00 |
| 17.11.2008. |
DDJM-R-A |
450.00 |
450.00 |
450.00 |
-0.22 |
1.00 |
450.00 |
0.00 |
0.00 |
| 17.11.2008. |
TNSA-R-A |
3600.00 |
3849.99 |
3849.99 |
-2.06 |
49.00 |
179650.00 |
0.00 |
0.00 |
| 17.11.2008. |
LRH-R-A |
1140.00 |
1200.00 |
1140.00 |
-15.24 |
36.00 |
42180.00 |
0.00 |
0.00 |
| 17.11.2008. |
BRIN-R-A |
27.01 |
27.01 |
27.01 |
-9.97 |
17.00 |
459.17 |
0.00 |
0.00 |
| 17.11.2008. |
HMAM-R-A |
100.00 |
110.00 |
110.00 |
10.00 |
2012.00 |
220358.00 |
0.00 |
0.00 |
| 17.11.2008. |
MDKA-R-A |
6715.00 |
6720.00 |
6715.00 |
0.00 |
2.00 |
13435.00 |
0.00 |
0.00 |
| 17.11.2008. |
MAIS-R-A |
85.10 |
85.10 |
85.10 |
-13.16 |
63.00 |
5361.30 |
0.00 |
0.00 |
| 17.11.2008. |
PODR-O-115A |
93.20 |
93.20 |
0.00 |
0.00 |
500000.00 |
466000.00 |
0.00 |
0.00 |
| 17.11.2008. |
PUNT-R-A |
1.00 |
1.10 |
1.00 |
-9.09 |
328.00 |
332.80 |
0.00 |
0.00 |
| 17.11.2008. |
RHMF-O-157A |
82.60 |
82.60 |
0.00 |
0.00 |
400000.00 |
2355310.00 |
0.00 |
0.00 |
| 17.11.2008. |
RHMF-O-172A |
83.00 |
83.00 |
0.00 |
0.00 |
5000000.00 |
4150000.00 |
0.00 |
0.00 |