Pregled dnevnog trgovanja
FilterFilter   Država: Hrvatska  Datum: 08.02.2010  Promet: 14.886.387 Kn  Prikaži: dionice
< Prethodni dan: 05.02.2010   Sljedeći dan: 09.02.2010 >
Optimizam*: 59%
RBOznakaPrvaZadnjaProsječnaPromj.
zadnje		Promj.
prosj.		KoličinaPrometNajnižaNajvišaKupnjaProdaja
1.BPBA-R-A65,0067,9165,1913,16%7,54%17211.21265,0067,9161,1767,91
2.ZVCV-R-A110,00110,00110,009,95%9,95%2.500275.000110,00110,00103,37110,00
3.BRIN-R-A23,8823,8823,888,55%8,10%501.19423,8823,8821,6323,89
4.LURA-R-A260,00260,00260,008,33%8,33%2520260,00260,00240,00260,00
5.MAIS-R-A70,2073,0070,726,57%-2,58%20814.71070,0073,0070,2074,97
6.TNSA-R-A2.888,002.888,002.837,095,58%3,72%38.5112.735,262.888,002.621,052.888,00
7.SUNH-R-A29,0031,0028,295,08%-6,73%1.45041.01528,0031,0028,0231,00
8.LKRI-R-A172,65180,00176,194,05%1,63%42875.409172,50180,00173,00176,00
9.ZABA-R-A257,10264,00263,253,12%3,88%1.012266.412257,10264,00257,50263,40
10.KNZM-R-A166,00170,00169,253,03%2,61%53089.700165,03170,00166,00169,98
11.HTPK-R-A150,00150,00150,002,74%1,23%9113.650150,00150,01143,00159,97
12.PLAG-R-A1.390,001.390,001.390,002,51%2,51%22.7801.390,001.390,001.350,001.450,00
13.HDEL-R-A230,00230,00230,002,22%0,65%92.070230,00230,00221,06234,99
14.ATPL-R-A1.000,151.009,001.003,862,13%1,18%713715.749990,001.015,001.000,001.009,00
15.JDPL-R-A172,50171,98172,171,70%2,96%28448.897170,00173,87170,01172,49
16.KODT-P-A2.030,002.030,002.030,001,50%2,40%1020.3002.030,002.030,001.940,042.099,90
17.DDJH-R-A34,0034,0033,961,49%1,43%89630.42933,5234,6033,8034,30
18.DKVS-R-A8,608,608,601,06%1,06%5.30045.5808,608,608,5510,90
19.VERN-R-A61,5061,5061,500,82%0,82%402.46061,5061,5059,0061,50
20.ULPL-R-A634,99637,00637,640,80%1,30%239152.395634,01642,00633,00648,00
21.IGH-R-A2.730,002.748,992.736,920,77%4,88%356974.3422.709,102.750,002.730,012.749,00
22.ULJN-R-A155,11155,11155,110,72%0,72%6510.082155,11155,11155,00172,98
23.LKPC-R-A1.566,001.570,001.559,480,64%-0,10%74115.4011.540,001.570,001.540,001.570,00
24.ADPL-R-A104,98101,99103,260,48%1,11%1.387143.220101,70105,0099,00101,99
25.BD62-R-A115,00114,50114,960,44%0,84%9310.691114,50115,00112,21118,20
26.KOEI-R-A485,00480,00478,590,42%-0,09%5425.844476,00485,00476,04488,44
27.HT-R-A304,11302,50303,010,28%-0,28%20.6286.250.477301,00307,78302,14303,39
28.PBZ-R-A582,88583,00582,920,26%0,29%7040.804582,88583,00575,13583,90
29.LRH-R-A1.453,001.453,001.453,000,15%-0,09%34.3591.453,001.453,001.442,001.499,00
30.VDKT-R-A321,50321,00320,140,12%0,23%15549.621315,51321,50316,51321,95
31.JNAF-R-A3.000,003.050,003.011,130,03%0,17%88264.9793.000,003.050,003.010,003.119,00
32.HPB-R-A1.700,051.700,051.700,050,00%0,00%23.4001.700,051.700,051.700,001.899,93
33.HGSP-R-A49,0149,0049,370,00%2,66%76837.91749,0051,2449,0050,45
34.IPKK-R-A252,99252,99252,990,00%0,18%11027.829252,99252,99249,50263,97
35.THNK-R-A1.640,001.620,001.610,020,00%0,42%70112.7011.600,001.640,001.605,001.647,81
36.PTKM-R-A137,20140,00139,580,00%-0,11%1.458203.508137,20140,00139,05141,94
37.VART-R-128,9529,0028,960,00%-0,17%3395628,9529,0029,0029,98
38.HUPZ-R-A1.700,011.700,001.700,000,00%-0,55%2034.0001.700,001.700,011.650,001.700,00
39.CROS-R-A5.400,005.400,005.400,00-0,02%-0,04%632.4005.400,005.400,005.302,005.600,00
40.BLJE-R-A90,9989,5089,89-0,04%-0,43%1.354121.71189,5092,0089,5090,00
41.KABA-R-A79,4079,4079,40-0,06%5,99%17979,4079,4075,0079,40
42.CROBEX 2.147,32 -0,14%       
43.TISK-R-A283,99283,99283,99-0,35%1,84%102.840283,99283,99272,31284,00
44.ZTNJ-R-A122,42122,42122,42-0,47%-0,47%111.347122,42122,42122,42138,87
45.INGR-R-A40,5039,5239,87-0,60%0,78%5.249209.29039,5240,5039,5240,00
46.LEDO-R-A6.665,006.457,006.623,68-0,66%2,25%1066.2376.457,006.667,836.472,006.648,81
47.KRAS-R-A295,55293,00293,08-0,68%-0,87%308.793293,00295,55293,01302,99
48.ATGR-R-A730,00725,00724,99-0,68%-0,12%1.116809.088723,00730,00721,00729,99
49.ADRS-P-A276,90275,00275,26-0,69%0,50%1.917527.666274,00277,00275,00275,97
50.ERNT-R-A1.429,971.415,011.422,53-0,70%0,67%84119.4931.415,001.430,001.415,511.439,98
51.INA-R-A1.862,001.851,501.862,48-1,52%-0,29%476886.5411.840,061.890,001.851,501.880,00
52.DLKV-R-A346,00340,60343,10-1,56%-0,08%1.270435.740340,60349,98340,58345,00
53.PODR-R-A342,50337,50342,25-1,60%0,30%453155.041337,00344,10337,01342,45
54.TNPL-R-A1.514,001.530,001.524,00-1,92%-1,28%812.1921.514,001.530,001.514,001.560,00
55.KORF-R-A43,5643,1043,37-2,05%-0,32%71631.05042,6343,5643,1043,99
56.PUNT-R-A0,930,930,93-2,11%-2,11%1090,930,930,920,93
57.AUHR-R-A468,00450,00453,08-2,17%-1,50%3616.311450,00468,90442,03468,90
58.BLSC-R-A471,25460,00460,73-2,38%-1,80%437201.337460,00471,25460,07486,44
59.VIRO-R-A398,01394,00393,38-2,72%-2,09%1.447569.222390,00398,01392,00398,00
60.SNHO-R-A71,5269,2870,97-3,10%-0,76%29921.22069,2871,5269,2876,60
61.BZJK-R-A150,00150,00150,00-3,23%-3,23%16524.750150,00150,00150,00174,97
62.OPTE-R-A37,5036,0036,41-4,00%-1,30%2.902105.65236,0038,0036,0137,66
63.ZVZD-R-A4.507,004.507,004.507,00-4,11%-4,28%14.5074.507,004.507,004.550,004.700,00
64.ATLN-R-A24,0023,0023,26-4,17%-3,12%2.00846.71123,0024,0023,0024,89
65.VLDS-R-A22,0021,5621,89-4,60%-1,13%1.70037.22021,5622,1021,7022,00
66.TUHO-R-A660,00660,00660,00-5,04%-5,04%159.900660,00660,00650,00800,00
67.ISTT-R-A397,94373,03390,83-6,26%-1,79%7027.358373,03397,95373,04396,89
68.DIOK-R-A133,00130,00130,75-8,09%-4,76%72194.270130,00133,00130,00138,88
69.FMPS-R-A28,3528,0028,38-17,40%-16,28%6.353180.28727,0028,9926,7428,00
        14.886.387    
*Optimizam je izračunat na temelju broja dionica s porastom/padom prosječne cijene, te dnevnog prometa.
Korištenje podataka o burzovnoj trgovini namijenjeno je isključivo za osobnu uporabu te se zabranjuje svako komercijalno iskorištavanje podataka o trgovini na Burzi kao i svaka redistribucija podataka putem elektronskih ili tiskanih medija ili na drugi način. Vlasnik podataka je Zagrebačka burza d.d., ali Burza niti MojeDionice.com ne odgovaraju za točnost objavljenih podataka.
Copyright © 2008-2009 MojeDionice.com. Sva prava pridržana. Uvjeti korištenja   Kontakt