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 za 23.4.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 23.04.2014
CROBEX®0,341.753,32
CROBEX10®0,61990,36
CROBEXPLUS-1,03926,46
CROBIS0,34101,9793
CROBIStr0,38128,7745
Kratki izvještaj za 23.04.2014
Ukupni promet19.509.582 Kn
Redovni promet14.355.372 Kn
Dionice14.161.524 Kn
Obveznice4.843 Kn
Strukturirani189.005 Kn
Blok promet5.154.210 Kn
OTC promet40.918.558 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL111,63111,60+0,09 %111,45112,35111,45111,631.600178.614,03
ADRS-P-A  MABlok270,00270,00270,00270,007.7732.098.710,00
ADRS-P-A  MA268,80271,00+1,88 %268,68271,00268,63268,801.763473.889,34
ARNT-R-A  I265,82270,80+2,58 %264,00270,99264,00265,82572152.048,70
ATGR-O-169A  OTC105,53105,53105,53105,533.750.0003.957.375,00
ATGR-R-A  G792,86798,00+1,27 %788,00798,00788,00792,86458363.130,82
ATPL-R-A  H356,94355,00-1,39 %358,00360,00355,00356,94642229.155,73
AUHR-R-A  G336,00336,00-2,61 %336,00336,00336,00336,0016956.784,00
BD62-R-A  CA15,3415,15-1,24 %15,4415,4515,1515,341.04115.971,59
BLJE-R-A  A42,1241,85-0,43 %41,3143,6241,3042,121.51263.690,98
CROS-P-A  K7.368,757.400,00+2,07 %7.350,007.400,007.350,007.368,7516117.900,00
CROS-R-A  K7.200,307.200,00-0,02 %7.201,337.201,337.200,007.200,301393.603,88
DDJH-R-A  MA42,3242,77-2,06 %43,0043,0041,9742,323.402143.963,44
DLKV-R-A  F23,2723,23-11,1 %24,1024,1023,1623,2752412.192,40
EGB-S-LDX8  102,97102,600,00 %103,00103,50102,10102,9751553.028,30
EGB-S-LNG2  13,8513,85+9,49 %13,8513,8513,8513,854005.540,00
EGB-S-LPT1  8,708,70-25,64 %8,708,708,708,703412.966,70
EGB-S-LSL6  7,907,90+5,33 %7,907,907,907,90100790,00
EGB-S-LSP6  13,0013,00+4,84 %13,0013,0013,0013,002573.341,00
EGB-S-SDX8  49,5950,80+1,6 %49,1050,8048,6049,591.00649.886,50
EGB-S-SDX9  87,1087,10-20,02 %87,1087,1087,1087,1010871,00
EGB-S-SSP6  9,029,20+1,1 %9,009,209,009,025.39948.711,00
EGB-S-SWL5  41,4842,10+12,27 %40,7042,3039,9041,4836014.932,00
ERNT-R-A  CI1.619,911.620,000,00 %1.619,991.620,001.618,001.619,911.2712.058.908,52
FNOI-D-147A  98,0598,05+0,3 %98,0598,0598,0598,0571,54534,40
FNOI-D-151A  94,7994,79+0,3 %94,7994,7994,7994,7971,54516,63
FNOI-D-157A  92,0592,05+0,32 %92,0592,0592,0592,0571,54501,69
FNOI-D-161A  88,5488,54+0,32 %88,5488,5488,5488,5471,54482,56
FNOI-D-167A  84,5284,52+0,31 %84,5284,5284,5284,5271,54460,65
FNOI-D-171A  81,0481,04+0,35 %81,0481,0481,0481,0471,54441,69
FNOI-D-177A  78,0478,04+0,36 %78,0478,0478,0478,0471,54425,33
FNOI-D-181A  72,5672,56-6,17 %72,5672,5672,5672,5671,54395,47
FNOI-D-187A  69,5269,52+0,38 %69,5269,5269,5269,5271,54378,90
FNOI-D-191A  66,4866,48+0,33 %66,4866,4866,4866,4871,54362,33
FNOI-D-197A  63,0263,02+0,41 %63,0263,0263,0263,0271,54343,47
HBRL-R-A  I6,056,46+0,16 %6,106,465,856,051.6429.937,77
HCVT-R-A I224,96220,00-0,93 %239,35239,35218,00224,9610323.170,60
HDEL-R-A  F43,3443,31-9,73 %43,5043,5043,3143,3425511.052,80
HMST-R-A  I221,00221,000,00 %221,00221,00221,00221,006313.923,00
HTPK-R-A  I40,5440,50+1,25 %40,5640,5640,5040,5427411.108,50
HT-R-A  JB163,25163,35-0,27 %163,10163,50163,10163,256.6371.083.487,42
HUPZ-R-A I1.380,091.380,09-2,12 %1.380,091.380,091.380,091.380,0956.900,45
HZLA-R-A  I49,9949,99+0,4 %49,9949,9949,9949,99351.749,65
IGH-R-A  MB159,00159,00+5,22 %159,00159,00159,00159,002318,00
IMZV-R-A  CF70,0070,00+40 %70,0070,0070,0070,00170,00
INA-R-A  CD3.400,043.400,00+1,8 %3.400,003.410,003.400,003.400,04250850.010,00
INGR-R-A  MA2,712,68-1,11 %2,762,762,682,7126.58471.920,20
IPKK-R-A  CA144,69145,000,00 %145,00145,00141,29144,6916023.150,03
JAKT-R-A  K23,8924,50+3,2 %23,7424,5023,7423,89501.194,60
JDBA-R-A  K950,00950,000,00 %950,00950,00950,00950,003533.250,00
JDGT-R-A  H702,00702,00+0,29 %702,00702,00702,00702,0032.106,00
JDPL-R-A  H152,33154,97-0,03 %152,01154,97152,00152,3335353.771,97
JNAF-R-A  H2.460,002.460,00-0,2 %2.460,002.460,002.460,002.460,0037.380,00
KODT-P-A  CJ1.000,711.000,020,00 %1.001,501.001,501.000,021.000,714646.032,75
KODT-R-A  CJ1.031,001.031,00-3,64 %1.031,001.031,001.031,001.031,0033.093,00
KOEI-R-A  CJBlok679,00679,00679,00679,004.5003.055.500,00
KOEI-R-A  CJ676,55678,99+0,97 %675,00678,99675,00676,55485328.129,11
KOES-R-A  CA376,33360,00-5,26 %380,00380,00360,00376,339836.880,00
KORF-R-A  MA170,18171,97+0,04 %169,66172,00168,55170,18832141.589,55
KRAS-R-A  CA353,00353,000,00 %353,00353,00353,00353,003512.355,00
KSST-R-A  A513,73442,00-17,24 %559,77620,00442,00513,73282144.871,16
KTJV-R-A  A15,0915,200,00 %15,0015,2015,0015,091.09216.480,00
LEDO-R-A  CA8.649,018.650,00+0,58 %8.650,008.650,008.615,008.649,012131.842.240,00
LKPC-R-A  H506,45510,00+0,2 %500,00510,00500,00506,453115.699,93
LKRI-R-A  H82,3982,46+4,7 %82,4982,4978,8082,39473.872,23
LPLH-R-A  H95,3195,31+0,26 %95,3195,3195,3195,31706.671,70
MAIS-R-A  I90,5190,51+0,57 %90,5190,5190,5190,5112911.675,79
MGMA-R-A  G2,082,08+6,67 %2,082,082,082,085891.225,12
OPTE-R-A  JB5,585,52+2,03 %5,705,705,525,581.83610.236,92
PBZ-R-A  K439,88440,00+1,03 %436,00440,00435,50439,883.4971.538.244,62
PODR-R-A  CA291,56287,80-0,42 %290,00292,00287,50291,567.7312.254.051,18
PTKM-R-A  CE69,8069,88-4,4 %71,8071,8067,0269,804.208293.701,08
RHMF-O-187A  OTC104,60104,60104,50104,5810.900.00011.399.300,00
RHMF-O-203E  OTC112,00112,00111,90111,95400.0003.411.526,68
RHMF-O-227E  OTC112,20112,20112,10112,15703.5006.010.741,67
RHMF-O-247E  OTC106,10106,10105,70105,932.000.00016.139.614,30
RIZO-R-A  CI51,0953,99+10,18 %50,0053,9950,0051,0947024.010,80
SAPN-R-A  CE198,83196,01-4,39 %207,00207,00195,01198,831.190236.604,31
SLRS-R-A  I715,00715,00+0,71 %715,00715,00715,00715,0053.575,00
THNK-R-A  F374,91375,00-4,5 %375,00375,00370,02374,911.021382.785,36
TISK-R-A  G156,92156,99+1,28 %155,00156,99155,00156,92589.101,44
TOZ-R-A  CE47,3247,32-3,43 %47,3247,3247,3247,32602.839,20
TUHO-R-A  I1.746,891.735,00-3,07 %1.760,001.760,001.735,001.746,8961106.560,00
ULPL-R-A  H187,15187,00-0,27 %187,50187,50187,00187,15173.181,50
VART-R-1  CB20,6820,62-1,81 %21,0021,0020,6220,6881316.813,30
VDKT-R-A F286,41286,50-3,5 %285,00293,99285,00286,418022.912,45
VIRO-R-A  CA500,92503,99+0,8 %500,00503,99500,00500,92136.511,97
VPIK-R-A  A87,9087,56+0,24 %87,5689,9787,3187,9016514.503,04
ZABA-R-A  K28,0028,00+2,64 %28,0028,0028,0028,00128,00