Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 28.8.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 28.08.2015
CROBEX®0,011.750,70
CROBEX10®-0,181.021,28
CROBEXPLUS0,48965,73
CROBIS-0,29106,3839
CROBIStr-0,27143,8728
Kratki izvještaj za 28.08.2015
Ukupni promet19.516.210 Kn
Redovni promet19.516.210 Kn
Dionice19.216.613 Kn
Obveznice0 Kn
Strukturirani299.597 Kn
Blok promet0 Kn
OTC promet75.631.624 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL97,7397,50-0,51 %99,5099,5097,5097,731.600156.371,77
ADRS-P-A  MA400,64402,99+0,75 %402,30405,48399,00400,644.2311.695.087,32
AMDN-R-A  I55,6655,660,00 %55,6655,6655,6655,66155,66
ARNT-R-A  I328,01328,01-3,24 %328,01328,01328,01328,01258.200,25
ATGR-R-A  G855,71851,40-0,94 %860,00860,00851,40855,71879752.166,88
ATLN-R-A  L107,00107,00+2,88 %107,00107,00107,00107,00202.140,00
ATPL-R-A  H208,94208,70+4,29 %209,00209,00208,70208,945210.865,00
AUHR-R-A  G428,25427,02-5,1 %430,00430,00427,02428,259339.827,61
BLJE-R-A  A24,7825,29+1,16 %24,6025,2924,6024,7898024.286,87
BPBA-R-A  K6,045,70-0,18 %6,106,185,706,041.2047.270,24
BRIN-R-A  K24,0024,000,00 %24,0024,0024,0024,00501.200,00
DDJH-R-A  MA24,0724,85+8,04 %23,1024,8523,0124,075.669136.474,28
DLKV-R-A  F16,4016,20-1,58 %16,4016,5016,2016,402.01833.085,82
EGB-S-LDXG  113,69113,00-3,95 %114,80114,80113,00113,69657.390,00
EGB-S-LHT6  13,5013,50+0,9 %13,5013,5013,5013,501.00013.500,00
EGB-S-LNG8  2,242,20+20,22 %2,242,242,202,245091.139,80
EGB-S-LSP7  18,9618,96+11,46 %18,9618,9618,9618,961.00018.960,00
EGB-S-LSP9  25,2525,25+4,08 %25,2525,2525,2525,2511277,75
EGB-S-LWLJ  82,6591,70+39,15 %83,8091,7077,0082,651.882155.543,40
EGB-S-SBUF  26,2626,26+1,39 %26,2626,2626,2626,26252,52
EGB-S-SDXK  140,70140,70+3,91 %140,70140,70140,70140,7010014.070,00
EGB-S-SWLL  57,2548,40-34,15 %60,6062,8048,4057,251.29474.079,85
EGB-S-WTI  247,18254,00+9,58 %246,70254,00246,50247,185914.583,50
ERNT-R-A  CI1.110,911.115,00+1,55 %1.099,001.124,001.099,001.110,91141156.638,97
GRNL-R-A  CAOTC126,39126,39126,39126,395.400682.506,00
HBRL-R-A  I10,2510,250,00 %10,2510,2510,2510,2589912,25
HHLD-R-A  I3,013,01-3,22 %3,013,013,013,012.4177.275,17
HIMR-R-A I458,72451,02-5,05 %479,99479,99451,02458,72249114.222,10
HPDG-R-A  I14,4414,44-27,8 %14,4414,4414,4414,4442606,48
HTPK-R-A  I74,9974,99+10,28 %74,9974,9974,9974,99141.049,86
HT-R-A  JB148,66149,00-0,29 %148,85149,79148,33148,6648.7417.246.066,06
HUPZ-R-A I2.050,002.050,00+3,02 %2.050,002.050,002.050,002.050,0036.150,00
IGH-R-A  MB114,21114,10-4,11 %115,00115,00114,00114,21252.855,30
IMZV-R-A  CF77,6477,00-9,39 %81,0081,0076,4777,6422217.235,65
INA-R-A  CD3.402,003.402,00-2,8 %3.402,003.402,003.402,003.402,00413.608,00
INGR-R-A  MA3,033,10+2,31 %3,013,102,993,0311.71935.455,45
JDGT-R-A  H911,70929,00+7,4 %907,00929,00907,00911,703733.733,00
JDPL-R-A  H45,0545,00-0,11 %45,0645,0645,0045,051004.505,38
KOEI-R-A  CJ674,45674,89+2,26 %655,18674,89655,18674,455637.768,96
KRAS-R-A  CA441,59436,01-2,02 %441,66441,66436,01441,591.550684.468,65
KSST-R-A  A150,78190,00+58,33 %150,00190,00150,00150,78517.690,00
LEDO-R-A CA8.605,648.605,01+0,05 %8.605,008.640,008.605,008.605,641641.411.325,06
LKPC-R-A  H702,01709,00+1,43 %700,02709,00700,01702,012718.954,25
LKRI-R-A  H47,7747,79+0,89 %47,7047,8047,7047,7725612.230,21
LPLH-R-A  H208,12210,00+2,19 %205,49210,00205,49208,1213828.721,24
MAIS-R-A  I242,37245,00+1,66 %241,00245,00241,00242,377618.420,00
MGMA-R-A  G1,331,68+27,27 %1,321,681,311,333.2224.274,33
OPTE-R-A  JB1,681,68+5,66 %1,681,691,681,682.0743.484,72
PBZ-R-A  K600,56610,00+0,02 %600,00610,00600,00600,56234140.530,00
PODR-R-A  CA320,11321,11+0,03 %320,10323,00320,06320,1117.0095.444.737,09
PTKM-R-A  CE15,8015,80-2,71 %15,8015,8015,8015,802704.266,00
PUNT-R-A  CB0,520,52-42,86 %0,520,520,520,52913474,76
QUNE-R-A K22,0022,00+9,89 %22,0022,0022,0022,0058912.958,00
RHMF-O-172A  OTC103,40103,40103,40103,4017.000.00017.578.000,00
RHMF-O-19BA  OTC111,70111,70111,70111,70600.0005.063.071,47
RHMF-O-203E  OTC115,65116,90115,65115,712.200.00019.230.530,57
RHMF-O-247E  OTC115,00115,00115,00115,0015.000130.316,30
RHMF-O-257A  OTC105,50105,70105,50105,6031.200.00032.947.200,00
RIVP-R-A  I21,5621,500,00 %21,5021,7921,4221,5613.640294.030,69
SLPF-R-A  K43,2644,01+2,35 %43,0144,0143,0143,2645019.465,90
SNBA-R-A  K64,9964,99+1,55 %65,0065,0064,9964,9915974,91
SUNH-R-A  I23,8623,80+2,59 %23,8024,0023,8023,861323.150,00
THNK-R-A  F380,00380,000,00 %379,97380,01379,97380,006524.699,85
TPNG-R-A  H77,9677,96+1,3 %77,9677,9677,9677,9610779,60
ULPL-R-A  H150,88150,90+0,13 %150,70150,90150,70150,88446.638,80
VART-R-1  CB18,8718,80+6,82 %18,8019,0018,8018,872.10239.659,90
VDKT-R-A  F205,39204,50-2,61 %208,00208,00204,50205,39408.215,50
VERN-R-A  CF170,01170,00+0,15 %170,00170,01170,00170,019816.660,50
VLEN-R-B  CL5,505,500,00 %5,505,505,505,504072.238,50
VPIK-R-A  A62,1662,16+0,19 %62,1662,1662,1662,162124,32
ZTNJ-R-A  G220,00220,000,00 %220,00220,00220,00220,005111.220,00