Zagrebačka burza

učitavam
 
RSS Novosti

Novosti preuzete RSS feedom zakašnjele su najmanje 15 minuta u odnosu na izvor www.zse.hr

ispiši
Pregled trgovine na Uređenom tržištu 31.10.2014 16:17
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 31.10.2014 16:17
CROBEX®0,131.837,59
CROBEX10®0,231.051,55
CROBIS0,000,0000
CROBIStr0,000,0000
Kratki izvještaj za 31.10.2014 16:17
Ukupni promet11.526.735,07 Kn
Redovni promet11.526.735,07 Kn
Dionice9.686.348,86 Kn
Obveznice1.342.664,71 Kn
Strukturirani497.721,50 Kn
Blok promet0,00 Kn
OTC promet88.235.661,02 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

Podaci s min. 15 min. odgode
Simbol SektorZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
HT-R-A  JB157,18+1,38 %157,00157,50157,00157,0923.9523.762.669,98
JDBA-R-A  K900,00-3,36 %940,00940,00900,00929,971.4021.303.821,07
RHMF-O-247E   112,55-0,22 %112,55112,55112,55112,55150.0001.293.642,16
ADPL-R-A  CL122,80+2,79 %118,76122,80118,50121,216.234755.593,79
ADRS-P-A  MA340,00+0,77 %335,03344,00335,02340,69928316.164,95
KODT-P-A  CJ1.098,00+0,18 %1.098,901.098,901.096,991.097,79203222.851,32
SAPN-R-A   CE255,00+3,95 %248,00257,18248,00253,80874221.820,46
INGR-R-A  MA2,62-1,5 %2,602,802,502,6575.607200.170,95
MAIS-R-A   I150,00+8,7 %145,00150,00143,00147,901.334197.303,21
TUHO-R-A  I2.250,00+2,74 %2.194,982.250,002.194,982.212,3179174.772,66
ATPL-R-A   H370,00+3,43 %366,84370,50365,00368,15458168.613,31
DLKV-R-A  F16,71+1,33 %16,8916,9316,2516,638.170135.892,71
PTKM-R-A  CE26,21-3,46 %27,1027,5026,0026,414.686123.744,55
EGB-S-SDXC   46,80-34,9 %52,3553,4045,0050,052.237111.965,60
ATGR-R-A  G993,25+0,09 %994,00998,92993,10995,35112111.479,48
HMST-R-A  I307,00-0,92 %301,00309,85300,01306,16357109.298,84
BLJE-R-A  A38,49-1,71 %38,2538,4937,0938,112.750104.804,61
JNAF-R-A  H3.500,00+3,79 %3.300,003.500,003.300,003.413,3230102.399,73
EGB-S-LNG5   4,20+17,98 %3,704,503,704,0823.87897.318,60
MGMA-R-A  G2,44+11,42 %2,232,532,222,4037.92991.100,19
PODR-R-A  CA307,00+1,21 %305,00307,00304,00306,8628788.069,30
JMNC-R-A  CA84.001,01-1,18 %84.001,0184.001,0184.001,0184.001,01184.001,01
EGB-S-SSP8   13,00-15,75 %13,2013,2013,0013,206.08080.240,00
RIZO-R-A  CI65,00+1,15 %64,0065,9563,0064,281.05667.878,38
EGB-S-LDXE   94,60+27,2 %93,5594,6092,1093,4668263.738,70
KODT-R-A  CJ1.169,93+1,19 %1.164,991.169,931.164,991.169,834856.151,70
KOEI-R-A  CJ734,00+0,97 %723,60734,00723,60727,817655.313,60
LPLH-R-A  H232,50-1,57 %240,00240,00232,50235,7723054.226,22
EGB-S-SDXB   123,20-14,47 %125,30125,30123,20124,2540049.700,00
VART-R-1  CB24,31-3,3 %25,0225,0224,3124,681.92047.391,05
RHMF-O-203A   116,95+1,26 %116,95116,95116,95116,9540.00046.780,00
ARNT-R-A   I333,20-0,45 %339,80342,99333,20340,0813545.910,66
HUPZ-R-A  I1.665,01-3,01 %1.710,001.710,001.665,011.686,522745.536,09
JDOS-R-A  K2.870,00+2,13 %2.870,002.870,002.870,002.870,001440.180,00
LKRI-R-A  H72,99-0,31 %75,9975,9972,9973,5349036.028,15
EGB-S-LWL9   39,90-14,16 %43,0043,0037,2040,7480032.590,00
LRH-R-A  I3.500,00+2,61 %3.431,033.500,003.431,033.492,34931.431,03
EGB-S-SSP7   7,20-21,74 %7,107,207,007,154.36531.195,00
LKPC-R-A  H687,97-0,59 %687,96687,97687,96687,964430.270,38
KOKA-R-A   A235,00-7,84 %235,00235,00235,00235,0012629.610,00
VERN-R-A   CF53,71-1,5 %57,8558,8553,7055,8650228.042,70
KSST-R-A  A600,00-3,7 %595,01650,00595,01620,834226.075,05
ERNT-R-A  CI1.352,00+0,92 %1.339,001.352,001.332,001.342,261925.503,00
DDJH-R-A  MA35,00-1,49 %35,5036,9835,0035,1660421.234,16
ATLN-R-A  L83,89+3,31 %81,0183,8981,0081,3823018.717,35
HIMR-R-A  I514,99+0,98 %505,11514,99500,05505,513618.198,22
EGB-S-LGD8   89,00-32,06 %89,0089,0089,0089,0020017.800,00
ZABA-R-A  K35,39+0,28 %35,4035,4035,3935,4046016.283,00
OPTE-R-A  JB6,00+0,17 %5,986,005,986,002.22913.370,71
INA-R-A  CD3.818,88+0,8 %3.773,003.818,883.773,003.788,29311.364,88
SUNH-R-A  I24,49+14,71 %24,4024,4924,4024,4245311.060,82
MLNR-R-A  CA525,16-4,51 %525,16525,16525,16525,162010.503,20
ZVZD-R-A   CA2.970,00-0,44 %2.970,002.970,002.970,002.970,0038.910,00
THNK-R-A   F442,88+2,63 %442,88442,88442,88442,88208.857,60
BD62-R-A  CA13,80-3,43 %14,2114,2113,8013,946308.780,10
ULPL-R-A   H173,01-0,13 %174,99175,00173,01174,41457.848,37
IGH-R-A  MB165,30+4,12 %164,00165,30164,00164,83477.746,80
IMZV-R-A  CF64,02-0,74 %64,0264,0264,0264,021207.682,40
PLAG-R-A  I3.770,01-0,51 %3.770,013.770,013.770,013.770,0127.540,02
SLPF-R-A  K46,01-3,85 %46,0146,0146,0146,011607.361,60
IPKK-R-A   CA105,99+5,16 %102,00105,99102,00103,76646.640,70
EGB-S-SWL8   120,40+3,79 %120,40120,40120,40120,40495.899,60
ACI-R-A  R5.501,00+0,02 %5.501,005.501,005.501,005.501,0015.501,00
ZVCV-R-A  CA125,00+16,6 %111,11125,00111,11117,86445.186,02
AUHR-R-A  G511,00-2,31 %511,00511,00511,00511,00105.110,00
EGB-S-LSP7   17,70+14,19 %17,7017,7017,7017,702804.956,00
JDPL-R-A  H119,84+5,04 %118,77121,48118,77119,02364.284,77
VDKT-R-A  F264,90+1,11 %264,90264,90264,90264,90153.973,50
CHAG-R-A  CE274,99+23,31 %274,99274,99274,99274,99123.299,88
TISK-R-A   G200,000,00 %200,00200,00200,00200,00142.800,00
BDMR-R-A   G360,000,00 %360,00360,00360,00360,0072.520,00
MIV-R-A   CH2.510,00+8,28 %2.510,002.510,002.510,002.510,0012.510,00
HTCP-R-A   I164,99+0,6 %164,99164,99164,99164,99152.474,85
EGB-S-LSLA   9,00-37,28 %9,959,959,009,382472.318,00
HMAM-R-A   I186,00+6,29 %186,00186,00186,00186,00112.046,00
HDEL-R-A  F21,64+16,97 %21,6421,6421,6421,64501.082,00
PBZ-R-A  K537,45+0,39 %537,45537,45537,45537,4521.074,90
HZVG-R-A  I25,00+8,55 %25,0025,0025,0025,0035875,00
VPIK-R-A  A81,35-2,38 %81,3581,3581,3581,3510813,50
FNOI-D-151A   97,51-0,01 %97,5197,5197,5197,5136267,27
FNOI-D-161A   91,510,00 %91,5191,5191,5191,5136250,82
FNOI-D-157A   90,58+0,02 %90,5890,5890,5890,5836248,27
FNOI-D-167A   87,510,00 %87,5187,5187,5187,5136239,86
FNOI-D-171A   84,510,00 %84,5184,5184,5184,5136231,64
FNOI-D-177A   81,510,00 %81,5181,5181,5181,5136223,41
FNOI-D-181A   75,510,00 %75,5175,5175,5175,5136206,97
FNOI-D-187A   73,510,00 %73,5173,5173,5173,5136201,49
FNOI-D-191A   69,510,00 %69,5169,5169,5169,5136190,52
FNOI-D-197A   66,51-3,61 %66,5166,5166,5166,5136182,30
PUNT-R-A  CB1,38+25,45 %1,381,381,381,38100138,00
KTKS-R-A   G6,41+27,94 %6,416,416,416,411064,10