Zagrebačka burza

učitavam

 
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 27.9.2016
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.09.2016
CROBEX®-0,291.943,21
CROBEX10®-0,491.134,80
CROBEXPLUS-0,781.139,72
CROBIS0,04108,6009
CROBIStr0,05154,8848
Kratki izvještaj za 27.09.2016
Ukupni promet28.145.666 Kn
Redovni promet15.784.746 Kn
Dionice15.010.640 Kn
Obveznice774.107 Kn
Strukturirani0 Kn
Blok promet12.360.920 Kn
OTC promet140.717.475 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.101,006.101,00-0,07 %6.101,006.101,006.101,006.101,0016.101,00
ADPL-R-A  CL134,98134,99+1,5 %133,00135,00131,63134,9810.2081.377.844,74
ADRS-P-A  MABlok440,00440,00440,00440,0028.09312.360.920,00
ADRS-P-A  MA437,77435,08-2,23 %442,00442,00435,00437,772.8421.244.141,70
ADRS-R-A  MA591,36590,000,00 %590,00595,00590,00591,3615189.294,79
ARNT-R-A  I437,13440,000,00 %440,00445,22430,00437,13496216.814,18
ATGR-R-A  G869,15865,01-1,39 %870,00870,00863,00869,151.081939.548,26
ATLN-R-A  L140,00140,00-0,71 %140,00140,00140,00140,008011.200,00
ATPL-R-A  H188,00188,00-0,01 %188,00188,00188,00188,0010018.800,00
AUHR-R-A  G708,80715,00-1,38 %700,00715,00695,00708,802.4531.738.696,00
BD62-R-A  CA29,2929,69+3,52 %28,6729,6928,6729,292607.616,40
BLJE-R-A  A26,6626,21-5,85 %27,1127,1126,2126,665.590149.002,27
CKML-R-A  CA6.300,006.350,00+5,83 %6.100,016.350,006.100,016.300,0050315.000,10
CROS-R-A  K5.211,005.211,00+0,21 %5.211,005.211,005.211,005.211,0015.211,00
CTKS-R-A  CB52,0052,00-56,67 %52,0052,0052,0052,0030015.600,00
DDJH-R-A  MA49,6449,45-0,12 %49,7649,7649,4549,641.28863.933,79
DLKV-R-A  F13,4113,30-1,12 %13,5913,7013,3013,4114.216190.689,37
ERNT-R-A  CI1.152,521.155,00+2,39 %1.149,081.155,001.149,081.152,52296341.147,39
HHLD-R-A  I3,313,50+7,03 %3,283,503,283,313521.164,26
HIMR-R-A  I796,09795,00-0,63 %796,00800,00795,00796,095745.377,28
HJDR-R-A  I150,00150,00+29,31 %150,00150,00150,00150,00355.250,00
HMDN-R-A  I82,0082,00+6,49 %82,0082,0082,0082,00403.280,00
HMST-R-A  I270,01270,00+1,24 %268,50270,08268,50270,01461124.475,54
HPB-R-A  K659,40660,000,00 %650,00679,99650,00659,40218143.749,61
HTCP-R-A  I220,00220,000,00 %220,00220,00220,00220,00194.180,00
HT-R-A  JB165,48164,31-1,79 %165,50165,79164,00165,4813.2782.197.187,15
HUPZ-R-A  I2.655,502.652,00-0,26 %2.659,002.659,002.652,002.655,501026.555,00
HZLA-R-A  I86,0086,00+19,33 %86,0086,0086,0086,0011710.062,00
INA-R-A  CD3.150,003.150,000,00 %3.150,003.150,003.150,003.150,001340.950,00
INGR-R-A  MA2,752,75-3,17 %2,742,812,732,7513.40836.825,70
IPKK-R-A  CA110,86102,10-20,23 %112,01112,01102,10110,8624827.492,50
JDGT-R-A  H940,00940,00+0,53 %940,00940,17940,00940,00144135.360,34
JDTC-R-A  CB32,5532,55+0,15 %32,5532,5532,5532,55321.041,60
JNAF-R-A  H4.840,004.840,00+1,93 %4.840,004.840,004.840,004.840,00314.520,00
KOEI-R-A  CJ683,09689,90+1,39 %683,00689,90683,00683,091.294883.921,96
KRAS-R-A  CA520,14520,00-0,95 %520,00525,00520,00520,14209108.710,00
KTJV-R-A  A19,2019,20-8,09 %19,2019,2019,2019,203426.566,40
LEDO-R-A  CA10.787,5010.787,50+0,35 %10.787,5010.787,5010.787,5010.787,5016172.600,00
LKPC-R-A  H591,81597,00-2 %590,57600,00585,01591,8111366.874,54
LKRI-R-A  H47,5147,22-0,8 %47,8047,8047,2247,5133916.105,99
LPLH-R-A  H198,71198,12-2,88 %200,00200,00198,12198,71163.179,32
MAIS-R-A  I230,05230,05-2,06 %230,05230,05230,05230,05102.300,50
MGMA-R-A  G0,380,38-2,56 %0,380,380,380,384316,34
OPTE-R-A  JB2,892,90+0,69 %2,852,952,842,89106.235306.764,41
PBZ-R-A  K690,09691,20-4 %690,00719,98690,00690,091.058730.118,38
PIKR-R-A  CA86,2086,20-5,36 %86,2086,2086,2086,2013611.723,20
PIVK-R-A  A205,00205,00+2,5 %205,00205,00205,00205,00204.100,00
PLAG-R-A  I5.100,005.100,000,00 %5.100,005.100,005.100,005.100,00315.300,00
PLJK-R-A  G2,502,50+23,76 %2,502,502,502,50139347,50
PODR-R-A  CA383,70383,16+0,3 %380,10387,89380,00383,70632242.499,99
PTKM-R-A  CE19,2419,15-1,08 %19,3619,3619,0819,2497218.699,32
RHMF-O-17BA  OTC105,85105,90105,65105,7547.000.00049.700.500,00
RHMF-O-187A  OTC106,85106,85106,85106,851.500.0001.602.750,00
RHMF-O-19BA  OTC113,00113,00113,00113,00500.0004.235.517,98
RHMF-O-217A  OTC102,30103,10102,30102,9045.000.00046.303.000,00
RIBA-O-177A  103,26103,25+0,24 %103,50103,50103,25103,26100.000774.106,51
RIBA-O-17BA  OTC105,30105,30105,30105,3036.919.00038.875.707,00
RIVP-R-A  I33,6233,72+0,66 %33,5033,9233,3833,6224.223814.288,55
RIZO-R-A  CI91,5091,50+0,55 %91,5591,5591,5091,5017716.196,10
SAPN-R-A  CE310,12315,00+2,27 %308,00315,00307,99310,121.692524.722,20
SLRS-R-A  I760,00760,00+2,7 %759,99760,00759,99760,004030.399,90
SUNH-R-A  I23,8523,850,00 %23,8523,8523,8523,853.61186.122,35
THNK-R-A  F476,55499,99-1,94 %519,99519,99454,10476,557535.741,49
TISK-R-A  G142,00142,00+1,41 %142,00142,00142,00142,00436.106,00
TRFM-R-A  K90,0090,000,00 %90,0090,0090,0090,00201.800,00
ULPL-R-A  H125,00125,00-0,79 %125,00125,00125,00125,00101.250,00
VART-R-1  CB17,4317,50+0,52 %17,4217,5017,3517,435098.869,53
VIRO-R-A  CA370,00370,00+0,27 %370,00370,00370,00370,001.200444.000,00
VLEN-R-B  CL6,606,60-5,71 %6,616,616,606,604522.984,72
VPIK-R-A  A53,6352,50-6,23 %56,0056,0052,5053,631.64488.165,50
ZABA-R-A  K48,3848,31-1,65 %49,9949,9948,3148,385.384260.474,88
ZB-R-A  K18,6618,90+2,72 %18,4018,9018,4018,662.71650.688,63
ZVCV-R-A  CA98,0098,00+8,73 %98,0098,0098,0098,00464.508,00
ZVZD-R-A  CA4.206,634.206,00-0,33 %4.116,064.245,004.116,064.206,63118496.382,06