Zagrebačka burza

učitavam
Vizija. Kapital. Vrijednost. Izvrsnost
Glasovanje je zatvoreno. Dodjela nagrada bit će održana 12.12.2018. u 12h
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 21.11.2018
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 21.11.2018
CROBEX®-0,061.733,14
CROBEX10®-0,091.020,82
CROBEXPLUS-0,44941,44
CROBIS0,01111,1572
CROBIStr0,02173,7517
Kratki izvještaj za 21.11.2018
Ukupni promet16.192.813 Kn
Redovni promet16.192.813 Kn
Dionice15.330.237 Kn
Obveznice862.576 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet8.028.192 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

  • Vodeće tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL  177,00177,00+0,28 %177,00177,00177,00177,00932164.964,00
ADRS  470,00470,000,00 %470,00472,00470,00470,57350164.700,00
ADRS2  428,00428,00+0,23 %426,00428,00424,00427,162.3771.015.364,00
AGMM  250,00250,000,00 %250,00250,00250,00250,0061.500,00
ARNT  I352,00352,00-0,85 %355,00355,00348,00354,895.5541.971.037,00
ATGR  G1.060,001.060,000,00 %1.060,001.060,001.060,001.060,0099.540,00
ATLN  L170,00170,00-3,41 %176,00176,00170,00170,2821035.758,00
ATPL  375,00375,00+12,95 %331,00375,00330,00341,6410.1623.471.765,00
AUHR  685,00685,000,00 %685,00685,00685,00685,005034.250,00
DDJH  MA13,9513,95-2,45 %14,0014,0013,9013,981.41019.713,00
DLKV  7,907,90-4,59 %8,368,407,447,9439.778315.887,58
ERNT  1.010,001.010,000,00 %1.010,001.010,001.010,001.010,0044.040,00
H19BA  105,50105,50-0,09 %105,50105,50105,50105,50100.000783.147,60
H203E  OTC108,15108,15108,151.000.0008.028.191,88
H203E  107,00107,00-3,25 %107,00107,00107,00107,0010.00079.428,24
HIMR  810,00810,000,00 %810,00810,00810,00810,005141.310,00
HMST  396,00396,000,00 %398,00398,00396,00396,136425.352,00
HPDG  13,1013,10+1,55 %13,1013,1013,1013,101.10014.410,00
HT  JB155,50155,50+0,65 %154,00155,50153,50154,694.966768.167,00
HTPK  60,5060,50-1,63 %60,5060,5060,5060,50160,50
HUPZ  I3.920,003.920,00-1,01 %3.900,003.920,003.900,003.900,8249191.140,00
IGH  156,50156,50-5,15 %157,00157,00156,50156,71457.052,00
INGR  3,653,65+2,82 %3,563,653,563,569953.542,65
JDPL  15,5015,50-8,82 %16,1016,1015,5015,895238.311,80
JDRN  MA12,0012,000,00 %11,9012,0011,9011,991.08813.046,00
KODT  CJ1.000,001.000,000,00 %1.000,001.000,001.000,001.000,002525.000,00
KODT2  CJ990,00990,00-1,98 %990,00990,00990,00990,001990,00
KOEI  610,00610,000,00 %595,00610,00595,00602,085331.910,00
KRAS  370,00370,00-0,54 %372,00372,00368,00370,777828.920,00
KTJV  A32,8032,80+9,33 %32,8032,8032,8032,80265,60
LKPC  320,00320,00+2,56 %320,00320,00320,00320,004715.040,00
LKRI  40,0040,00+1,52 %39,4040,0039,4039,511024.030,20
LRH  3.700,003.700,00-2,12 %3.780,003.800,003.700,003.754,1855206.480,00
MAIS  I300,00300,000,00 %300,00300,00300,00300,0014142.300,00
OPTE  JB1,571,57-3,09 %1,581,611,571,5754.90286.223,46
PLAG  I1.630,001.630,00-1,21 %1.630,001.630,001.630,001.630,001524.450,00
PODR  357,00357,000,00 %355,00360,00355,00359,212.491894.799,00
PTKM  CE45,0045,00-10 %45,0045,0045,0045,001627.290,00
RIVP  34,6034,60-3,35 %35,9035,9034,0035,03141.4034.952.688,60
SLRS  580,00580,00-0,85 %580,00580,00580,00580,001810.440,00
THNK  110,00110,00+6,8 %109,00116,00109,00111,1717319.232,00
TKPR  350,00350,00+9,38 %350,00350,00350,00350,0020270.700,00
TPNG  34,0034,000,00 %34,0034,0034,0034,00973.298,00
ULPL  77,8077,80-2,75 %74,0077,8072,4073,5631823.393,60
VIRO  CA110,00110,00-5,98 %111,00111,00107,00109,9325928.472,00
VLEN  6,756,750,00 %6,756,756,756,752101.417,50
ZABA  55,2055,20-1,78 %56,2056,2055,2055,5410.216567.386,60
ZB  16,0016,000,00 %16,0016,0016,0016,003004.800,00