Zagrebačka burza

učitavam
Konferencija ZSE 2014
 
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 30.7.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 30.07.2014
CROBEX®-0,851.806,60
CROBEX10®-0,821.026,95
CROBEXPLUS-0,46934,53
CROBIS-0,05104,5100
CROBIStr-0,01133,7823
Kratki izvještaj za 30.07.2014
Ukupni promet14.000.935 Kn
Redovni promet14.000.935 Kn
Dionice13.890.626 Kn
Obveznice0 Kn
Strukturirani110.309 Kn
Blok promet0 Kn
OTC promet45.055.647 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

Live trgovanje
SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R5.470,635.420,00+3,93 %5.500,005.500,005.420,005.470,631687.530,00
ADPL-R-A CL123,01123,00-1,66 %123,52123,52122,11123,0114.3081.760.010,10
ADRS-P-A  MA283,90284,00-1,03 %282,60284,00282,52283,9014039.745,52
ADRS-R-A  MA310,00310,000,00 %310,00310,00310,00310,0030093.000,00
AMDN-R-A  I99,9999,99+42,84 %99,9999,9999,9999,9910999,90
ARNT-R-A  I354,41359,99-1,64 %364,00364,00350,00354,411.033366.101,65
ATGR-R-A  G926,95939,00+1,95 %921,04939,00921,04926,95594550.607,73
ATLN-R-A  L52,7155,95+18,36 %47,3755,9547,3752,715.392284.236,64
ATPL-R-A  H335,51333,00+1,22 %323,02342,70321,00335,512.112708.602,08
AUHR-R-A  G417,80449,99+12,21 %402,00449,99400,04417,80308128.682,00
BD62-R-A CA14,2314,20-0,14 %14,2214,2814,2014,233304.696,36
BLJE-R-A  A37,8837,61-1,03 %37,9938,5037,6137,883.520133.327,57
BPBA-R-A  K7,287,80+11,43 %7,207,807,207,281.1508.369,00
CHAG-R-A  CE200,00200,00-4,77 %200,00200,00200,00200,00346.800,00
CKML-R-A  CA3.312,503.350,00+1,52 %3.300,003.350,003.300,003.312,50413.250,00
CROS-R-A  K7.300,017.300,01-1,48 %7.300,017.300,017.300,017.300,0117.300,01
DDJH-R-A  MA45,1045,00-6,25 %46,5047,0044,0045,1013.014586.962,08
DLKV-R-A  F16,9216,91-2,82 %16,9516,9516,9116,9299516.833,05
EGB-S-LDX8  106,90106,90+2,1 %106,90106,90106,90106,90101.069,00
EGB-S-LDXA  67,9667,80+2,88 %68,0068,0067,8067,96855.777,00
EGB-S-LSP8  7,967,90-5,95 %8,008,007,907,965003.980,00
EGB-S-LWL4  108,30108,30-9,83 %108,30108,30108,30108,301108,30
EGB-S-SDXA  63,9166,40+8,85 %63,5066,4060,6063,9194860.585,00
EGB-S-SSP7  9,209,20+5,75 %9,209,209,209,201.50113.809,20
EGB-S-SSP8  15,1015,10+3,42 %14,9015,1014,9015,106629.995,80
ERNT-R-A  CI1.400,761.400,00-0,36 %1.390,001.414,001.389,991.400,76180252.137,68
HBRL-R-A  I7,007,00+4,48 %7,007,007,007,00321,00
HDEL-R-A  F24,4026,00-5,42 %25,0226,0023,0224,4087721.402,86
HIMR-R-A  I525,04511,00+11,09 %494,30573,99494,30525,041.888991.280,20
HMDN-R-A  I74,9974,99+46,29 %74,9974,9974,9974,99141.049,86
HMST-R-A  I312,01312,00+2,97 %312,02312,02312,00312,0113742.745,25
HPB-R-A  K850,00850,00+3,53 %850,00850,00850,00850,006756.950,00
HTPK-R-A  I48,7048,70+7,6 %48,7048,7048,7048,70773.749,90
HT-R-A  JB149,72148,75-2,14 %151,01151,01148,75149,7211.6891.750.032,43
HUPZ-R-A  I1.637,161.650,00+1,23 %1.630,021.650,001.630,021.637,161422.920,18
HZLA-R-A  I55,0055,00+1,87 %55,0055,0055,0055,00502.750,00
IGH-R-A  MB120,11120,11+1,79 %120,11120,11120,11120,111120,11
INA-R-A  CD4.017,404.020,00+0,5 %3.950,014.020,003.950,014.017,4030120.522,01
INGR-R-A  MA2,342,39+2,58 %2,332,442,292,3426.01060.891,76
IPKK-R-A  CA122,41120,06-3,95 %123,00123,10120,06122,4122827.910,06
JDBA-R-A  K950,00950,000,00 %950,00950,00950,00950,00250237.500,00
JDPL-R-A  H128,61128,60-1,08 %128,63128,63128,60128,6111715.047,24
JDTC-R-A  CB23,0023,000,00 %23,0023,0023,0023,001774.071,00
JMNC-R-A  CA74.888,7876.000,00+5,55 %73.499,0076.000,0073.499,0074.888,789673.999,00
JNAF-R-A  H3.040,593.050,00-0,33 %3.000,003.050,003.000,003.040,5985258.449,91
KABA-R-A  K9,999,99+24,88 %9,999,999,999,9955549,45
KODT-R-A  CJ990,00990,00+1,02 %990,00990,00990,00990,0032.970,00
KOEI-R-A CJ679,82676,12-0,72 %680,56680,56676,12679,827248.946,74
KOKA-R-A  A250,00250,000,00 %250,00250,00250,00250,0016842.000,00
KORF-R-A  MA212,02211,80-1,97 %216,05219,46208,51212,027.1061.506.605,30
KRAS-R-A  CA364,01364,00-1,89 %364,01364,01364,00364,018832.032,50
KSST-R-A  A303,10303,00-6,77 %304,00304,00303,00303,10206.062,03
LEDO-R-A  CA8.956,158.940,00-0,89 %8.970,008.970,008.940,008.956,1513116.430,00
LKPC-R-A  H543,93545,00-3,37 %540,00550,00540,00543,937038.075,00
LKRI-R-A  H75,9975,99-0,59 %75,9975,9975,9975,99503.799,50
LPLH-R-A  H195,82199,49+6,68 %187,00205,00187,00195,822.541497.567,60
LRH-R-A  I3.116,673.100,00+1,64 %3.150,003.150,003.100,003.116,6739.350,00
MAIS-R-A  I115,00115,000,00 %115,00115,00115,00115,0010612.190,00
MDKA-R-A  G8.125,008.200,00+1,86 %8.050,008.200,008.050,008.125,0016130.000,00
MGMA-R-A  G1,691,72+21,13 %1,591,771,591,6917.29029.270,10
MIV-R-A  CH2.211,112.211,11-11,73 %2.211,112.211,112.211,112.211,1112.211,11
OPTE-R-A  JB6,466,59+11,69 %5,996,885,996,462.93918.995,35
PBZ-R-A  K464,43465,00+0,54 %447,20465,00447,20464,433114.397,20
PLAG-R-A  I3.342,483.348,90+0,27 %3.339,003.348,903.339,003.342,4833110.302,00
PODR-R-A  CA301,24295,01-2,33 %302,00305,50295,01301,24745224.427,22
PTKM-R-A CE37,7937,50-5,83 %39,5739,5735,8437,7911.665440.878,19
RHMF-O-19BA  OTC108,15108,40108,15108,172.800.00023.081.483,43
RHMF-O-247E  OTC110,90110,90110,90110,902.600.00021.974.163,61
RIZO-R-A  CI65,0569,40+7,46 %65,1269,4064,6365,051.01265.833,55
SAPN-R-A  CE206,98204,00-2,86 %207,51207,51204,00206,9825151.952,60
SLRS-R-A  I706,40701,00-1,27 %710,00710,00701,00706,4053.532,00
SPVA-R-A  CC24,1824,18-3,01 %24,1824,1824,1824,181493.602,82
THNK-R-A  F432,36442,99-5,44 %445,11445,11423,00432,36238102.901,24
TRFM-R-A  K144,00144,000,00 %144,00144,00144,00144,00111.584,00
TUHO-R-A  I1.905,011.905,00-0,26 %1.905,021.905,021.905,001.905,011019.050,06
ULPL-R-A  H174,66174,00-2,79 %177,50177,50174,00174,66162.794,56
VART-R-1  CB19,4319,50+14,71 %17,5920,5817,5919,4311.497223.350,50
VDKT-R-A  F224,09220,05-3,49 %228,01235,35220,05224,0926158.486,95
VERN-R-A  CF45,7245,94+1,52 %45,3745,9845,3745,72572.605,94
VPIK-R-A  A84,0085,00-3,41 %83,2785,0283,0684,001.530128.527,24
ZABA-R-A  K32,1533,33+0,24 %32,4633,3332,0532,152.44478.575,92
ZVCV-R-A CA160,00160,00+11,11 %160,00160,00160,00160,00905144.800,00
ZVZD-R-A  CA2.893,932.894,00+0,03 %2.893,902.894,002.893,902.893,93411.575,70