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 24.10.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 24.10.2014
CROBEX®0,091.845,99
CROBEX10®-0,371.053,87
CROBEXPLUS0,71987,10
CROBIS-0,03104,9905
CROBIStr-0,02136,0149
Kratki izvještaj za 24.10.2014
Ukupni promet16.659.469 Kn
Redovni promet16.659.469 Kn
Dionice5.313.778 Kn
Obveznice10.972.814 Kn
Strukturirani372.877 Kn
Blok promet0 Kn
OTC promet6.977.415 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL119,74120,35+0,71 %119,40120,35119,40119,7428734.365,40
ADRS-P-A  MA337,02341,40+1,16 %335,00341,40335,00337,02837282.084,99
ADRS-R-A  MA371,00374,00-0,27 %370,00374,00370,00371,0020074.200,00
AMDN-R-A  I87,0089,00-6,76 %85,0089,0085,0087,00302.610,00
ARNT-R-A  I334,10334,00+0,3 %334,24334,24334,00334,1051.670,48
ATGR-R-A  G994,68996,00+0,8 %989,00996,00989,00994,683433.818,95
ATLN-R-A  L80,5380,01-1,22 %81,0081,0080,0080,531.22098.249,20
ATPL-R-A  H354,80357,00+0,85 %357,69358,80352,00354,8016658.897,23
AUHR-R-A  G502,02505,13+1,61 %500,00505,13500,00502,025226.105,20
BD62-R-A  CA12,5412,88+9,43 %12,3912,8812,3012,541.42917.915,15
BLJE-R-A  A38,8039,95+2,94 %38,8039,9538,5138,802.17984.552,93
DDJH-R-A  MA39,9540,00+5,26 %39,9040,0039,9039,951505.993,10
DLKV-R-A  F16,4016,40-0,91 %16,4016,4016,4016,4040656,00
EGB-S-LDXE  74,4873,00-1,62 %77,3077,3071,5074,4889666.731,00
EGB-S-LGD6  67,6067,60-10,82 %67,6067,6067,6067,601.00067.600,00
EGB-S-LNG5  2,702,70-10 %2,702,702,702,702.0595.559,30
EGB-S-LSP7  13,4013,40+1,52 %13,4013,4013,4013,4099913.386,60
EGB-S-LWL9  44,5044,50-7,29 %44,5044,5044,5044,50301.335,00
EGB-S-SDXB  147,10147,10+0,07 %147,10147,10147,10147,101.000147.100,00
EGB-S-SDXC  69,7070,90+2,75 %70,7070,9068,7069,7074651.998,20
EGB-S-SDXD  30,5929,10-11,82 %33,0033,0029,1030,592607.953,00
EGB-S-SSP7  10,6010,60-6,19 %10,6010,6010,6010,601902.014,00
EGB-S-SSP9  4,604,60+11,92 %4,604,604,604,602.0009.200,00
ELKP-R-A  MA365,00365,00+29,86 %365,00365,00365,00365,0031.095,00
ELPR-R-A  G3,603,60-72,31 %3,603,603,603,60100360,00
ERNT-R-A  CI1.399,761.386,00-0,86 %1.397,991.400,001.386,001.399,767831.096.015,75
FNOI-D-151A  OTC98,3598,3598,3598,35183,961.387,09
FNOI-D-157A  OTC94,1594,1594,1594,15183,961.327,91
FNOI-D-161A  OTC90,0690,0690,0690,06183,961.270,25
FNOI-D-167A  OTC86,2086,2086,2086,20183,961.215,74
FNOI-D-171A  OTC82,4682,4682,4682,46183,961.162,99
FNOI-D-177A  OTC78,9478,9478,9478,94183,961.113,32
FNOI-D-181A  OTC75,5175,5175,5175,51183,961.065,01
FNOI-D-187A  OTC72,2972,2972,2972,29183,961.019,54
FNOI-D-191A  OTC69,1569,1569,1569,15183,96975,22
FNOI-D-197A  OTC66,1966,1966,1966,19183,96933,60
HDEL-R-A  F21,0021,00+9,43 %21,0021,0021,0021,009189,00
HIMR-R-A  I504,69500,17-2,31 %505,11505,11500,17504,692412.112,56
HMDN-R-A I77,9977,99-16,13 %77,9977,9977,9977,99352.729,65
HMST-R-A  I303,02306,00+5,12 %305,04306,00300,00303,0211033.332,40
HPB-R-A  K816,00816,00-9,33 %816,00816,00816,00816,002621.216,00
HTPK-R-A  I57,1457,11-0,04 %57,1657,1657,1057,1418910.799,70
HT-R-A  JB157,67157,66+0,21 %157,40158,00157,40157,673.076485.006,55
HUPZ-R-A  IOTC1.700,001.700,001.700,001.700,0046.800,00
HUPZ-R-A  I1.740,001.740,00+2,35 %1.740,001.740,001.740,001.740,0058.700,00
IGH-R-A  MB160,00160,000,00 %160,00160,00160,00160,00223.520,00
IMZV-R-A  CF65,0165,01+0,02 %65,0165,0165,0165,011147.411,14
INA-R-A  CD3.800,013.800,01-3,55 %3.800,013.800,013.800,013.800,0127.600,02
IPKK-R-A  CA106,44106,43-3,07 %106,45106,45106,43106,44323.406,16
JDOS-R-A  K2.810,112.810,11-2,09 %2.810,112.810,112.810,112.810,1125.620,22
JDPL-R-A  H110,19111,11+4,81 %106,14111,11106,14110,1925928.539,65
JDTC-R-A  CB68,6175,00-16,66 %62,2275,0062,2268,61302.058,30
JNAF-R-A  H3.532,003.644,97-2,25 %3.401,013.644,993.401,003.532,001345.916,05
KODT-P-A  CJ1.089,091.093,00+4,59 %1.089,991.093,001.085,001.089,092223.959,89
KOEI-R-A  CJ730,26737,97+1,64 %725,01737,99725,00730,26173126.334,59
KOES-R-A  CA350,00350,00-12,5 %350,00350,00350,00350,003010.500,00
KRAS-R-A  CA354,96354,29-1,59 %354,29356,10354,29354,963713.133,37
KSST-R-A  A545,80516,01+9,79 %499,99589,00494,09545,8017293.878,06
LKPC-R-A  H660,94689,99+8,66 %639,99690,00639,95660,941.8451.219.442,48
LKRI-R-A  H77,5075,04+0,05 %77,4879,0075,0477,5025019.375,85
MAIS-R-A  I140,00140,00-5,4 %140,00140,00140,00140,001140,00
MGMA-R-A  G1,841,980,00 %1,861,981,821,841.5332.819,16
OPTE-R-A  JB6,056,05-3,97 %6,056,056,056,051901.149,50
PBZ-R-A  K537,26537,44+4,56 %536,94537,44536,94537,261910.207,86
PDBA-R-A  K400,00400,000,00 %400,00400,00400,00400,008333.200,00
PLAG-R-A  I3.780,963.815,00+0,39 %3.800,003.815,003.751,013.780,961349.152,44
PLJK-R-A  G16,9916,99+69,9 %16,9916,9916,9916,996101,94
PODR-R-A  CA308,97308,50-0,64 %310,00310,00308,50308,97526162.517,20
PTKM-R-A  CE28,6728,70+0,7 %28,5028,7028,5028,6750914.594,91
RHMF-O-203A  OTC115,89115,89115,79115,844.000.0004.633.600,00
RHMF-O-227E  OTC118,95118,95118,95118,95255.0002.325.544,19
RHMF-O-227E  118,90118,90+0,08 %118,85118,90118,85118,90255.0002.324.547,49
RHMF-O-247E  112,80112,80-0,18 %112,80112,80112,80112,801.000.0008.648.266,58
RIZO-R-A CI67,8568,22+4,95 %67,6568,2267,6567,85906.106,20
SLRS-R-A  I690,00690,00-3,9 %690,00690,00690,00690,0096.210,00
THNK-R-A  F428,26442,95-0,01 %429,00442,99421,30428,2611448.821,75
TUHO-R-A  I2.167,282.125,01-1,16 %2.198,992.198,992.125,012.167,28715.170,99
ULPL-R-A  H173,28175,440,00 %173,01175,44173,01173,28183.119,04
VART-R-1  CB24,6224,62-0,16 %24,6324,6324,6224,621724.235,44
VDKT-R-A  F279,82280,00-2,05 %260,01283,70260,01279,824412.312,09
VERN-R-A  CF48,7149,00+0,99 %48,7049,0048,7048,7150024.354,20
VIRO-R-A  CA377,10385,00+1,32 %376,65385,00376,65377,10535201.750,00
VPIK-R-A  A82,2482,24-0,1 %82,2482,2482,2482,24191.562,56
ZABA-R-A  K35,8435,84+3,88 %35,8335,8435,8335,84301.075,13