Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 24.2.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 24.02.2017
CROBEX®-0,132.243,46
CROBEX10®-0,071.300,48
CROBEXPLUS-0,441.326,70
CROBIS0,11110,5867
CROBIStr0,12160,7181
Kratki izvještaj za 24.02.2017
Ukupni promet31.255.441 Kn
Redovni promet20.891.941 Kn
Dionice19.833.531 Kn
Obveznice1.058.410 Kn
Strukturirani0 Kn
Blok promet10.363.500 Kn
OTC promet100.692.606 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL158,17156,19-2,38 %159,99159,99156,19158,171.810286.279,92
ADRS-P-A  MA511,37508,04-0,97 %517,99517,99508,04511,371.136580.913,03
ADRS-R-A  MA599,82599,90+0,82 %599,50600,00599,50599,82366219.535,16
ARNT-R-A  I522,78520,000,00 %526,00531,69520,00522,7813067.961,65
ATGR-R-A  G984,26999,99-0,1 %1.001,001.001,00961,04984,26815802.174,37
ATLN-R-A  L155,00155,00+2,59 %155,00155,00155,00155,00456.975,00
ATPL-R-A  HOTC285,00285,00285,00285,0053.00015.105.000,00
ATPL-R-A  H312,95313,13-1,22 %310,14322,99306,07312,951.740544.525,30
AUHR-R-A  G872,86870,00-2,25 %890,00890,00870,00872,8676.110,00
BD62-R-A CA20,6020,74-5,34 %21,8021,8019,4820,605.450112.291,16
BLJE-R-A  A22,5022,97+3 %22,3022,9722,1822,504.708105.944,49
CKML-R-A  CA6.400,006.400,000,00 %6.400,006.400,006.400,006.400,0031198.400,00
CROS-R-A  K5.650,005.700,00+2,7 %5.600,005.700,005.600,005.650,0040226.000,00
DDJH-R-A  MA46,5146,80-1,04 %46,5446,9946,0146,511.01947.389,33
DLKV-R-A  F20,7320,79+0,63 %20,7020,8820,5320,7315.342318.027,79
ERNT-R-A  CI1.424,461.429,00+2,58 %1.400,061.444,001.400,001.424,467141.017.066,59
HBRL-R-A  I14,8414,800,00 %14,9014,9014,8014,845498.146,30
HHLD-R-A  I3,913,94+1,55 %3,873,943,703,914.49517.592,98
HMAM-R-A  I278,00278,00-2,46 %278,00278,00278,00278,006718.626,00
HMST-R-A  I281,97282,000,00 %281,90282,00281,90281,9717348.781,00
HT-R-A JB189,50190,00-0,26 %190,00190,49187,70189,5015.6502.965.671,29
IGH-R-A  MB300,94305,01-6,15 %315,03315,03284,00300,941.135341.567,81
IKBA-R-A K1.299,861.299,86+8,31 %1.299,861.299,861.299,861.299,8633.899,58
INA-R-A  CD2.990,002.990,000,00 %2.990,002.990,002.990,002.990,002677.740,00
INGR-R-A  MA4,524,57-2,14 %4,564,584,444,5215.51570.192,43
JDGT-R-A  H1.023,521.031,00+1,28 %1.018,001.031,001.018,001.023,52129132.034,00
JDPL-R-A  H43,8343,88-2,38 %44,0044,9543,0043,833.213140.841,82
JMNC-R-A  CA164.515,13165.000,00+3,13 %160.000,00165.000,00160.000,00164.515,13315.099.969,00
KABA-R-A  K8,858,850,00 %8,858,858,858,8560531,00
KOEI-R-A  CJ856,06860,00-0,23 %861,83861,83840,00856,061.7261.477.560,38
KRAS-R-A  CA563,31560,000,00 %560,00570,00551,01563,31602339.112,97
KTJV-R-A  A32,8734,500,00 %32,8634,5032,8632,871264.142,00
LEDO-R-A  CA9.574,559.599,69+0,46 %9.600,009.600,009.520,009.574,5549469.153,16
LKPC-R-A  H566,01566,02-1,22 %566,01566,02566,01566,012011.320,25
LKRI-R-A  H47,3047,30-1,46 %47,3047,3047,3047,30411.939,30
LPLH-R-A  H193,00193,00+0,44 %193,00193,00193,00193,00489.264,00
LRH-R-A I3.684,003.660,00+1,61 %3.700,003.700,003.660,003.684,00518.420,00
LURA-R-A  CA383,00383,00+2,11 %383,00383,00383,00383,0011042.130,00
MAIS-R-A  I304,76320,00+6,74 %299,77320,00299,77304,76437133.177,96
MDKA-R-A  G18.205,6718.200,00-0,82 %18.212,0018.212,0018.200,0018.205,67354.617,00
MTEL-O-137A  OTC81,9591,9671,9587,9511.896.04038.942.855,56
OPTE-R-A JB3,983,96-2,22 %3,974,033,953,9815.80862.988,47
PBZ-R-A  K913,90948,00+5,33 %900,00948,00900,00913,902018.278,00
PLAG-R-A  I6.300,016.300,01-0,79 %6.300,016.300,016.300,016.300,0116.300,01
PODR-R-A  CA418,67421,89+0,64 %421,89421,89412,53418,673.1361.312.960,31
PTKM-R-A  CE15,4815,40-2,59 %16,0916,1415,3215,481.23019.037,93
RHMF-O-19BA  OTC110,62110,62110,62110,62940.8167.747.910,89
RHMF-O-217A  103,55103,550,00 %103,55103,55103,55103,551.000.0001.035.500,00
RHMF-O-257A  OTC115,42115,42115,20115,2416.120.00018.576.840,00
RHMF-O-257A  Blok115,15115,15115,15115,159.000.00010.363.500,00
RHMF-O-26CA  114,55114,55+1,6 %114,55114,55114,55114,5520.00022.910,00
RHMF-O-282A  OTC101,60101,60101,60101,6020.000.00020.320.000,00
RIVP-R-A I42,0742,03-0,36 %42,4942,4941,6742,0733.0261.389.291,23
RIZO-R-A  CI78,2778,03-2,45 %78,5278,5278,0378,27997.748,98
SAPN-R-A  CE433,64425,00-8,4 %442,50442,50423,02433,6411851.169,78
SLPF-R-A  K67,6967,50+0,75 %68,0068,0067,5067,6930020.307,03
SLRS-R-A  I1.190,031.190,01-2,46 %1.190,051.190,051.190,011.190,031113.090,33
THNK-R-A  F870,00870,00-3,31 %870,00870,00870,00870,002118.270,00
TPNG-R-A  H82,7579,81-3,83 %83,0084,0079,8182,7548740.301,38
ULPL-R-A  H166,79166,72-1,93 %166,86166,86166,72166,7913823.017,40
VART-R-1  CB17,5017,50+2,82 %17,5017,5017,5017,5015262,50
VDKT-R-A  F378,88383,83+3,74 %369,74383,83369,74378,8825094.719,56
VIRO-R-A  CA463,65489,00+5,16 %461,55489,00460,02463,657132.918,85
VJSN-R-A  JA4,064,06-1,46 %4,064,064,064,0631125,86
VLEN-R-B  CL10,7210,99-4,35 %11,5011,5010,0110,728.93095.747,75
VPIK-R-A  A41,8941,52-2,31 %42,5243,0041,5241,8947519.899,59
ZABA-R-A  K64,6365,00+0,85 %64,1565,5063,0164,637.508485.219,78
ZB-R-A  K17,5217,17-2,33 %17,6017,6017,1717,521.58527.772,12
ZVZD-R-A  CA4.004,714.000,000,00 %4.080,004.080,004.000,004.004,711768.080,00