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 2.7.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 02.07.2015
CROBEX®-0,121.748,42
CROBEX10®-0,241.014,59
CROBEXPLUS0,48923,40
CROBIS-0,36104,9462
CROBIStr-0,31140,8406
Kratki izvještaj za 02.07.2015
Ukupni promet3.691.216 Kn
Redovni promet3.691.216 Kn
Dionice3.288.867 Kn
Obveznice277.199 Kn
Strukturirani125.149 Kn
Blok promet0 Kn
OTC promet138.375.008 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.299,506.299,50-0,01 %6.299,506.299,506.299,506.299,50531.497,50
ADPL-R-A  CL104,41104,41-0,09 %104,41104,41104,41104,41101.044,10
ADRS-P-A  MA372,49372,18-0,75 %373,00373,02371,15372,496022.349,57
ADRS-R-A  MA476,99476,99-0,21 %476,99476,99476,99476,99115.246,89
ARNT-R-A  I333,52330,00-2,18 %337,43337,45330,00333,5214147.026,29
ATGR-R-A  G881,31881,03+0,09 %885,00885,00881,03881,313127.320,59
ATLN-R-A  L98,0798,01-1,98 %98,1098,1098,0198,07706.865,20
ATPL-R-A  H199,14199,99-1,7 %201,00201,00197,77199,1439678.859,70
BLJE-R-A  A27,0427,84-0,18 %27,0427,8427,0127,044.978134.586,40
CHAG-R-A  CE240,00240,00+8,6 %240,00240,00240,00240,0010024.000,00
DDJH-R-A  MA24,3624,01+0,17 %24,0025,0023,9024,363.15476.830,76
DLKV-R-A  F17,5017,41-0,51 %17,8217,8217,3817,505.740100.471,16
EGB-S-LDXJ  110,75107,30+10,39 %114,20114,20107,30110,7524026.580,00
EGB-S-LDXK  72,4668,00-15,84 %75,6076,2068,0072,4639028.259,00
EGB-S-LGD8  77,9277,92-13,42 %77,9277,9277,9277,92503.896,00
EGB-S-LSLD  5,886,32+25,4 %5,286,345,285,881.1136.544,16
EGB-S-LSPC  11,9211,92+1,02 %11,9211,9211,9211,92335,76
EGB-S-LWLH  53,6054,60-11,65 %52,6054,6052,6053,60221.179,20
EGB-S-SDXK  76,7478,80+9,44 %72,5078,8070,5076,7459645.735,00
EGB-S-SSPA  15,4415,44-0,71 %15,4415,4415,4415,444006.176,00
EGB-S-SSPB  22,4822,48+19,96 %22,4822,4822,4822,483006.744,00
ERNT-R-A  CI1.166,491.157,00-1,78 %1.177,971.177,971.157,001.166,491213.997,85
FNOI-D-161A  98,7998,79+0,31 %98,7998,7998,7998,793.801,8428.512,27
HTPK-R-A  I75,0075,00+7,14 %75,0075,0075,0075,0010750,00
HT-R-A  JB154,30154,23-0,06 %154,27154,50154,23154,301.593245.798,07
HUPZ-R-A  I1.930,001.930,000,00 %1.930,001.930,001.930,001.930,001019.300,00
HZVG-R-A  I22,0022,00+4,76 %22,0022,0022,0022,0040880,00
IGH-R-A  MB119,01119,01+0,3 %119,01119,01119,01119,018952,08
IMZV-R-A CF66,5166,500,00 %66,5166,5166,5066,51775.121,00
IPKK-R-A  CA73,0073,00+4,06 %73,0073,0073,0073,002146,00
JDGL-O-166A  OTC98,5098,5098,5098,5030.00029.550,00
JDGT-R-A  H890,00890,000,00 %890,00890,00890,00890,002017.800,00
JDPL-R-A  H43,9943,99+8,62 %43,9943,9943,9943,991004.399,00
KODT-P-A  CJ992,15990,01+0,2 %994,00994,00990,01992,151413.890,05
KODT-R-A  CJ1.091,251.098,000,00 %1.080,001.098,001.080,001.091,251617.460,00
KOEI-R-A  CJ686,17696,99+0,29 %690,00696,99682,00686,177853.520,97
KRAS-R-A  CA454,65455,000,00 %455,00455,01452,33454,6521597.749,96
LEDO-R-A  CA8.046,678.100,000,00 %8.020,008.100,008.020,008.046,67324.140,00
LKPC-R-A  H700,02700,00-1,26 %700,10700,10700,00700,023222.400,70
LKRI-R-A  H47,8349,26+4,81 %45,0749,2645,0747,831.08151.707,47
LRH-R-A  I4.600,004.600,00-4,11 %4.600,004.600,004.600,004.600,0014.600,00
MAIS-R-A  I220,91222,00+3,27 %214,97222,00214,97220,9120645.507,93
MDKA-R-A G11.766,6712.000,00+2,56 %12.000,0012.000,0011.500,0011.766,67670.600,00
OPTE-R-A  JB1,771,79+12,58 %1,611,891,611,77359.766635.925,45
PBZ-R-A  K603,93601,000,00 %601,00605,00601,00603,93274165.478,00
PIKR-R-A  CA108,00108,000,00 %108,00108,00108,00108,00202.160,00
PIVK-R-A  A190,00190,000,00 %190,00190,00190,00190,003570,00
PODR-R-A  CA301,48305,00-0,65 %301,55305,00301,02301,48418126.016,95
PTKM-R-A  CE15,3015,30-3,77 %15,3315,3315,3015,3092014.078,85
PUNT-R-A CB1,291,29+29 %1,291,291,291,29500645,00
RHMF-O-15CA  OTC101,66101,85101,60101,8270.100.00071.377.100,00
RHMF-O-15CA  101,80101,80-0,2 %101,80101,80101,80101,80244.290248.687,22
RHMF-O-167A  OTC104,25104,25104,25104,25394.884411.666,57
RHMF-O-172A  OTC103,80103,80103,80103,80153.772159.615,34
RHMF-O-187A  OTC106,95107,00106,50106,9720.044.43621.442.324,34
RHMF-O-203A  OTC114,30114,30114,25114,2824.000.00027.426.000,00
RHMF-O-203E  OTC113,81114,00113,75113,782.005.10017.319.251,72
RIBA-O-17BA  OTC104,75104,75104,75104,75200.000209.500,00
RIVP-R-A  I20,6220,67+0,19 %20,6520,6820,6020,6215.052310.408,67
RIZO-R-A  CI89,7089,46+0,45 %89,4690,0089,4689,70292.601,36
SAPN-R-A  CE256,41269,97+3,79 %256,02269,97255,02256,418922.820,87
SLRS-R-A  I737,97737,90+2,49 %737,88738,49737,88737,9785.903,77
SUNH-R-A  I23,0023,00+2,18 %23,0023,0023,0023,0042966,00
THNK-R-A  F373,09389,88-2,46 %373,05390,00365,00373,0912044.771,32
TPNG-R-A  H71,9971,99+1,39 %71,9971,9971,9971,99181.295,82
TUHO-R-A  I2.580,002.580,00+3,2 %2.580,002.580,002.580,002.580,001846.440,00
ULPL-R-A  H140,50140,31-0,21 %141,80141,80140,31140,509613.487,64
VART-R-1  CB15,4215,41-3,02 %15,5015,5015,4115,425448.387,74
VDKT-R-A  F186,53185,21-2,52 %191,98192,00185,21186,5348390.096,13
VERN-R-A  CF92,9495,00+5,49 %92,0095,0090,1192,9454550.653,91
VIRO-R-A  CA257,96257,97+9,77 %257,96257,97257,96257,96328.254,82
VPIK-R-A  A57,0259,99+5,23 %56,9260,0056,0157,0242224.060,76
ZABA-R-A  K43,6643,90+2,09 %43,5044,2543,2543,666.080265.429,30
ZTNJ-R-A  G215,00215,00-1,83 %215,00215,00215,00215,00449.460,00
ZVZD-R-A  CA2.791,812.800,00-2,4 %2.785,342.840,002.780,002.791,812775.378,98