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 27.8.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.08.2014
CROBEX®0,451.869,50
CROBEX10®0,471.058,10
CROBEXPLUS0,16962,93
CROBIS0,15104,1661
CROBIStr0,19133,8812
Kratki izvještaj za 27.08.2014
Ukupni promet8.697.866 Kn
Redovni promet8.697.866 Kn
Dionice8.615.184 Kn
Obveznice13.287 Kn
Strukturirani69.395 Kn
Blok promet0 Kn
OTC promet76.480.272 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL130,98131,00+0,38 %130,52131,97130,52130,9822229.077,30
ADRS-P-A  MA301,73307,48+2,5 %299,39307,48299,39301,732.975897.644,64
AMDN-R-A  I110,01110,01-0,02 %110,01110,01110,01110,01505.500,50
ARNT-R-A  I361,28369,00+4,07 %356,01369,00356,00361,28626226.158,98
ATGR-R-A  G1.037,331.025,00-3,53 %1.055,001.056,001.013,001.037,33223231.325,22
ATLN-R-A  L64,1062,00-3,11 %63,9865,0062,0064,1085154.548,89
ATPL-R-A  H354,54358,00+1,7 %352,01358,00352,01354,5421576.225,24
AUHR-R-A  G589,71595,00-0,83 %558,00595,00558,00589,7174.128,00
BLJE-R-A  A43,6042,35-2,98 %43,6244,0042,3543,604.487195.644,52
BPBA-R-A  K7,217,000,00 %7,517,527,007,214363.144,60
BRIN-R-A  K17,5017,50-2,23 %17,5017,5017,5017,5030525,00
CROS-R-A  K7.410,007.410,000,00 %7.410,007.410,007.410,007.410,0017.410,00
DDJH-R-A  MA43,9744,74+2,38 %43,6244,7442,6043,973.862169.793,53
EGB-S-LNG5  5,405,40+3,85 %5,405,405,405,401581,00
EGB-S-LSP5  27,1527,10+16,81 %27,2027,2027,1027,158217,20
EGB-S-LSP6  21,4021,40+3,38 %21,4021,4021,4021,40485,60
EGB-S-LSP7  15,5615,50+6,16 %15,6015,6015,5015,567108,90
EGB-S-LWL4  74,6675,00+0,54 %74,4075,0074,1074,66282.090,40
EGB-S-SBU8  32,6831,10-12,64 %32,7032,7031,1032,681.31943.098,70
EGB-S-SDX9  88,2088,20-3,5 %88,2088,2088,2088,201008.820,00
EGB-S-SDXA  67,3067,30-2,04 %67,3067,3067,3067,301208.076,00
EGB-S-SSP8  13,5013,50+0,75 %13,5013,5013,5013,505056.817,50
ERNT-R-A  CI1.403,661.410,00+1,73 %1.386,001.410,001.386,001.403,666591.238,01
FNOI-D-151A  97,2197,210,00 %97,2197,2197,2197,21786,945.827,19
FNOI-D-157A  88,5188,51-0,01 %88,5188,5188,5188,51786,945.305,67
FNOI-D-161A  90,0190,010,00 %90,0190,0190,0190,0145,99315,33
FNOI-D-167A  85,7185,710,00 %85,7185,7185,7185,7145,99300,26
FNOI-D-171A  82,5182,510,00 %82,5182,5182,5182,5145,99289,05
FNOI-D-177A  79,5179,510,00 %79,5179,5179,5179,5145,99278,54
FNOI-D-181A  73,5173,510,00 %73,5173,5173,5173,5145,99257,52
FNOI-D-187A  71,5171,510,00 %71,5171,5171,5171,5145,99250,52
FNOI-D-191A  67,5167,510,00 %67,5167,5167,5167,5145,99236,50
FNOI-D-197A  64,5164,510,00 %64,5164,5164,5164,5145,99225,99
HBRL-R-A  I7,707,70+1,32 %7,707,707,707,703.00023.100,00
HIMR-R-A  I563,42556,50-3,22 %574,93574,94556,50563,4213576.061,23
HMAM-R-A  I175,00175,00+2,94 %175,00175,00175,00175,00738129.150,00
HMST-R-A  I357,17351,03-2,49 %360,00360,00351,03357,1710738.217,42
HPB-R-A  K880,00880,00-2,23 %880,00880,00880,00880,001513.200,00
HTPK-R-A  I54,4954,49+0,91 %54,4954,4954,4954,4918510.080,65
HT-R-A  JB151,65151,41-0,39 %151,90152,00151,41151,659.9481.508.610,95
HUPZ-R-A  I1.780,031.780,03-1,11 %1.780,031.780,031.780,031.780,0347.120,12
HZLA-R-A  I52,9952,99-1,87 %52,9952,9952,9952,99311.642,69
IGH-R-A  MB131,02131,00+0,77 %131,05131,05131,00131,028010.481,52
ILRA-R-A  I665,98650,01-7 %680,00680,00650,01665,988254.610,30
INA-R-A  CD4.000,004.000,00+1,27 %3.999,984.000,003.999,984.000,001871.999,96
INGR-R-A MA2,112,18+0,46 %2,112,182,052,119.63820.341,80
IPKK-R-A  CA125,00125,00-2,34 %125,00125,00125,00125,0015018.750,00
JDGT-R-A  H722,02722,02+0,14 %722,02722,02722,02722,0264.332,12
JDPL-R-A  H146,00146,00-4,51 %146,00146,00146,00146,002292,00
JNAF-R-A  H3.150,003.150,00-0,19 %3.150,003.150,003.150,003.150,00618.900,00
KODT-P-A  CJ974,85990,00+0,71 %982,99990,00964,00974,852827.295,94
KODT-R-A  CJ1.049,711.060,00+4,95 %1.019,001.065,001.019,001.049,71158165.854,01
KOEI-R-A  CJ721,14720,97+1,55 %721,30721,33720,97721,143021.634,34
KORF-R-A  MA218,24216,80+0,82 %218,68220,66216,80218,243.717811.196,69
KRAS-R-A  CA340,10347,98+5,45 %335,00347,98335,00340,10186.121,88
KSST-R-A  A319,75319,75+6,55 %319,75319,75319,75319,7541.279,00
KTJV-R-A  A15,6415,64-10,73 %15,6415,6415,6415,641001.564,00
LEDO-R-A  CA8.744,678.720,00-1,91 %8.794,008.794,008.720,008.744,67326.234,00
LKPC-R-A  H526,45531,50+0,09 %517,03531,50517,00526,452312.108,30
LKRI-R-A  H74,2973,67+0,15 %74,1374,9973,6774,2922516.715,90
LRH-R-A  I3.349,143.390,00+3,04 %3.330,003.390,003.330,003.349,1437123.918,00
MAIS-R-A  I121,84122,00+3,39 %125,00125,00121,50121,8443152.512,00
MGMA-R-A  G2,052,06+3 %2,042,062,042,051.6003.282,00
PDBA-R-A  K200,01200,01+5,27 %200,01200,01200,01200,015010.000,50
PIKR-R-A  CA115,11115,11-7,9 %115,11115,11115,11115,1120023.022,00
PIVK-R-A  A255,50255,50-0,39 %255,50255,50255,50255,507318.651,50
PLAG-R-A  I3.639,653.640,00+0,28 %3.639,003.640,003.639,003.639,6534123.748,00
PODR-R-A  CA320,32326,00+2,52 %317,51327,00317,50320,322.604834.118,73
PTKM-R-A  CE34,3134,00-4,23 %34,4735,4433,5134,314.306147.740,44
RHMF-O-157A  OTC103,13103,13103,13103,13562.6004.419.682,87
RHMF-O-15CA  OTC103,72103,73103,72103,7340.000.00041.490.000,00
RHMF-O-172A  OTC104,00104,00104,00104,0020.000.00020.800.000,00
RHMF-O-203E  OTC113,50113,50113,50113,50160.0001.383.318,57
RHMF-O-247E  OTC111,20111,20111,20111,20500.0004.235.270,51
RIBA-O-17BA  OTC103,85103,85103,75103,804.000.0004.152.000,00
RIZO-R-A  CI66,4366,99+2,26 %65,6467,8965,6466,4320913.884,30
SAPN-R-A  CE205,05205,00+0,5 %204,89206,90203,37205,0522546.136,49
SLPF-R-A  K36,3837,90+9,66 %35,7537,9535,7536,383.272119.034,30
SNBA-R-A  K44,9544,95+4,44 %44,9544,9544,9544,95231.033,85
THNK-R-A  F424,00425,00+3,16 %422,00425,00422,00424,003012.720,00
TISK-R-A  G179,01179,00-0,56 %179,01179,01179,00179,01173.043,10
TUHO-R-A  I2.200,002.200,00+0,1 %2.199,992.200,002.199,992.200,00400879.999,80
ULPL-R-A  H181,76181,00-2,03 %184,70184,70181,00181,76366.543,32
VART-R-1  CB19,9619,99-0,05 %20,0020,7019,1619,961.18023.548,78
VDKT-R-A  F222,36220,05-1,76 %224,00224,01220,05222,3620244.916,45
VERN-R-A  CF48,9751,35+2,31 %47,5951,3546,2148,972.324113.794,93
VIRO-R-A  CA354,17354,17+0,05 %354,17354,17354,17354,17103.541,70
VPIK-R-A  A86,0787,26+2,66 %84,3387,2684,3386,07514.389,80
ZABA-R-A  K36,4336,10-1,37 %36,0036,9035,9936,434.506164.147,41
ZVCV-R-A  CA165,50165,50+2,15 %165,50165,50165,50165,5049782.253,50
ZVZD-R-A  CA2.828,662.850,00+0,78 %2.824,002.850,002.824,002.828,661233.943,90