Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 18.1.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 18.01.2017
CROBEX®0,042.079,52
CROBEX10®0,071.202,00
CROBEXPLUS0,181.217,09
CROBIS0,10109,4322
CROBIStr0,11158,2853
Kratki izvještaj za 18.01.2017
Ukupni promet9.579.429 Kn
Redovni promet9.579.429 Kn
Dionice9.572.067 Kn
Obveznice7.363 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet81.885.224 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL139,98139,96+0,4 %139,99140,00139,96139,982.137299.145,49
ADRS-P-A  MA465,71464,00-0,22 %464,50466,00464,00465,71496230.989,74
ADRS-R-A  MA587,91580,04-1,7 %591,05591,05580,04587,911.194701.960,49
ARNT-R-A  I511,71508,00-1,36 %514,00514,00507,00511,7112865.499,00
ATGR-R-A  G918,95920,00+0,11 %911,00920,00911,00918,95318292.226,90
ATLN-R-A  L140,00140,00-3,38 %140,00140,00140,00140,00202.800,00
BD62-R-A  CA19,3019,30-1,03 %19,3019,3019,3019,302033.917,90
DDJH-R-A MA45,4445,25-0,98 %45,5045,5045,0045,442.903131.901,37
DLKV-R-A  F13,9813,88-2,25 %14,0014,0013,8813,982954.122,80
ERNT-R-A  CI1.253,861.240,02-2,36 %1.260,001.261,001.240,021.253,8694117.862,72
FNOI-D-191A  95,0195,01+0,01 %95,0095,0195,0095,011.029,207.362,63
HDEL-R-A  F37,0937,05-0,08 %37,1037,1037,0537,092228.232,93
HHLD-R-A  I4,024,02-3,6 %4,024,024,024,0296385,92
HMST-R-A  I283,41283,03-0,69 %283,99283,99283,03283,41102.834,14
HPB-R-A  K789,69815,00+9,38 %770,00815,00770,00789,691.3041.029.757,74
HTCP-R-A  I269,99269,99+0,37 %269,99269,99269,99269,9910026.999,00
HT-R-A  JB173,59174,00+0,85 %172,52174,01172,52173,595.368931.815,15
HUPZ-R-A  I2.845,002.845,00+1,61 %2.845,002.845,002.845,002.845,00411.380,00
HZLA-R-A  I119,92119,92-0,16 %119,92119,92119,92119,9210011.992,00
INA-R-A  CD3.100,003.100,000,00 %3.100,003.100,003.100,003.100,001958.900,00
INGR-R-A  MA3,043,04-1,94 %3,043,043,043,048002.432,00
JDGT-R-A  H1.038,001.038,00-0,76 %1.038,001.038,001.038,001.038,001616.608,00
JDPL-R-A  H43,6543,89+0,71 %43,6043,8943,6043,65301.309,45
JNAF-R-A  H5.990,006.000,00+7,72 %5.979,996.000,005.979,995.990,0022131.779,98
KABA-R-A  K8,998,990,00 %8,998,998,998,998007.192,00
KODT-P-A  CJ1.450,001.450,000,00 %1.450,001.450,001.450,001.450,001927.550,00
KODT-R-A  CJ1.575,001.575,00+3,62 %1.575,001.575,001.575,001.575,00147231.525,00
KOEI-R-A  CJ731,25739,99+2,92 %720,00739,99720,00731,25400292.501,89
KRAS-R-A  CA539,10540,000,00 %540,00540,99532,52539,10389209.710,88
LKPC-R-A  H563,73570,00+1,57 %561,27570,00561,21563,734223.676,54
LRHC-R-A  I1.348,981.350,00-4,8 %1.350,991.350,991.330,001.348,9895128.152,95
LRH-R-A  I3.617,503.617,50-0,89 %3.617,503.617,503.617,503.617,5031112.142,50
LURA-R-A  CA330,00330,00-2,94 %330,00330,00330,00330,00227.260,00
MAIS-R-A  I259,00259,00+2,13 %259,00259,00259,00259,0010025.900,00
MDKA-R-A  G17.680,9717.500,00-5,41 %17.800,0017.800,0017.500,0017.680,9747831.005,71
OPTE-R-A  JB2,762,79+1,45 %2,712,792,712,764.66612.884,67
PBZ-R-A  K792,74800,00+5,26 %770,00800,00770,00792,74372294.898,24
PIKR-R-A  CA103,00103,00-1,81 %103,00103,00103,00103,00444.532,00
PLAG-R-A  I6.100,006.100,00+6,09 %6.100,006.100,006.100,006.100,00212.200,00
PLJK-R-A  G14,5214,50-14,35 %17,5017,5014,0014,521.14216.578,79
PODR-R-A  CA379,98380,010,00 %379,05381,00379,05379,9811543.697,61
PTKM-R-A  CE17,9118,00+5,14 %17,9018,0017,9017,9164211.496,00
RHMF-O-187A  OTC106,17106,17106,17106,172.500.0002.654.250,00
RHMF-O-19BA  OTC111,60111,60111,60111,602.000.00016.806.227,90
RHMF-O-203E  OTC115,65115,70115,65115,694.000.00034.843.557,18
RHMF-O-227E  OTC122,85122,95122,85122,901.500.00013.880.950,33
RHMF-O-247E  OTC121,25121,35121,25121,301.500.00013.700.238,20
RIVP-R-A  I38,5338,28-1,82 %38,9938,9938,0538,5342.6561.643.443,81
SAPN-R-A  CE396,00396,000,00 %396,00396,00396,00396,002792,00
SLPF-R-A  K65,9966,00+2,48 %65,9066,0065,9065,9991360.246,70
SLRS-R-A  I1.074,431.074,95+0,09 %1.074,001.074,951.074,001.074,431111.818,75
SNBA-R-A  K50,0150,01+0,02 %50,0150,0150,0150,01763.800,76
TRFM-R-A  K111,00111,00+0,02 %111,00111,00111,00111,0050055.500,00
ULPL-R-A  H159,00159,00-2,15 %159,01159,01159,00159,007511.925,35
VART-R-1  CB17,1317,30+2,25 %17,1017,3017,1017,131.20320.611,90
VDKT-R-A  F327,01327,00-2,64 %327,02327,02327,00327,0110032.700,55
VIRO-R-A  CA390,76393,95+1,8 %390,00393,95390,00390,76801312.999,71
VPIK-R-A  A45,7146,000,00 %45,1046,0045,1045,7162028.337,30
ZABA-R-A  K59,0960,00+1,69 %59,0060,0059,0059,0917.1111.011.115,34
ZB-R-A  K17,2417,24+1,41 %17,2417,2417,2417,24591.017,16