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 1.7.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 01.07.2015
CROBEX®0,741.750,44
CROBEX10®0,711.016,99
CROBEXPLUS-0,13919,02
CROBIS-0,08105,3201
CROBIStr-0,07141,2743
Kratki izvještaj za 01.07.2015
Ukupni promet22.926.045 Kn
Redovni promet8.126.045 Kn
Dionice7.716.201 Kn
Obveznice0 Kn
Strukturirani409.844 Kn
Blok promet14.800.000 Kn
OTC promet58.280.340 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.300,006.300,00-1,56 %6.300,006.300,006.300,006.300,0016.300,00
ADPL-R-A  CL104,00104,50+0,48 %104,38104,50102,38104,002.133221.832,27
ADRS-P-A  MABlok370,00370,00370,00370,0040.00014.800.000,00
ADRS-P-A  MA371,64375,00+1,35 %370,00375,00370,00371,641.039386.130,87
ARNT-R-A  I335,96337,37-0,03 %335,00337,37335,00335,9612441.658,70
ATGR-R-A  G881,14880,25-1,09 %880,12887,00880,12881,145044.056,96
ATLN-R-A  L99,3499,99-3,86 %100,01100,0198,0099,3461561.094,33
ATPL-R-A  H200,56203,45+0,72 %200,00203,45200,00200,5619038.106,49
BD62-R-A  CA24,7024,80+17,76 %24,5824,8024,5824,702486.124,86
BLJE-R-A  A27,0827,89+2,54 %27,1027,8927,0427,083.18686.274,81
BRIN-R-A  K25,0025,000,00 %25,0025,0025,0025,001002.500,00
CHAG-R-A  CE221,00221,00-11,24 %221,00221,00221,00221,00306.630,00
DDJH-R-A  MA24,3623,97+0,46 %23,9025,7523,8924,361.14827.969,15
DLKV-R-A  F17,4617,50+0,06 %17,3017,6117,3017,465.69799.481,00
EGB-S-LBU6  48,8748,30-3,21 %51,5051,7045,2048,8736517.836,20
EGB-S-LDXE  231,90231,90+6,62 %231,90231,90231,90231,907417.160,60
EGB-S-LDXI  154,70154,70-13,62 %154,70154,70154,70154,70304.641,00
EGB-S-LDXK  72,1380,80+34,67 %66,0080,8063,6072,132.406173.556,75
EGB-S-LSLD  5,725,04-33,33 %5,796,165,045,721.86010.638,60
EGB-S-LSP7  25,5225,52-6,45 %25,5225,5225,5225,52832.118,16
EGB-S-LSP9  32,4332,44-8,62 %32,4032,4432,4032,43351.135,00
EGB-S-LSPA  18,7818,68+5,78 %18,7618,8418,6818,7877714.593,06
EGB-S-LSPC  11,9511,80-0,84 %12,0612,0611,8011,951812.163,28
EGB-S-LWLI  27,1027,10-9,97 %27,1027,1027,1027,1064617.506,60
EGB-S-SDXI  108,80108,80-10,67 %108,80108,80108,80108,80202.176,00
EGB-S-SDXK  72,8872,00-18,46 %85,3085,3067,5072,881.396101.742,40
EGB-S-SSL8  30,1430,14+12,38 %30,1430,1430,1430,14802.411,20
EGB-S-SSLA  17,1617,160,00 %17,1617,1617,1617,162704.633,20
EGB-S-SSP8  8,708,54-6,67 %8,948,948,228,702.33320.297,02
EGB-S-SSPA  15,5515,55+0,84 %15,5515,5515,5515,555007.775,00
EGB-S-SWLI  47,3049,000,00 %45,6049,0045,6047,302009.460,00
ERNT-R-A  CI1.174,961.177,97+1,99 %1.173,981.177,991.170,001.174,966778.722,30
HBRL-R-A  I11,0211,00+7 %11,2011,2011,0011,021.13512.512,00
HIMR-R-A  I440,00440,00-2,11 %440,00440,00440,00440,002611.440,00
HMST-R-A  I224,47229,49+2 %218,00229,49218,00224,474510.100,96
HTPK-R-A  I70,0070,00+3,7 %70,0070,0070,0070,0040028.000,00
HT-R-A  JB154,30154,33+0,01 %154,26154,48154,21154,302.416372.782,39
HUPZ-R-A  I1.902,891.930,00+3,71 %1.880,011.930,001.880,011.902,89149283.530,07
IMZV-R-A  CF67,0666,50-2,21 %72,0072,0066,5067,0616310.930,14
INA-R-A  CD3.500,503.500,50+1,91 %3.500,503.500,503.500,503.500,501656.008,00
INGR-R-A  MA3,073,19+2,9 %3,083,193,043,075.26016.136,30
JDGT-R-A  H886,48890,00+1,14 %880,00890,00880,00886,485447.870,00
JDPL-R-A  H40,7140,50-9,8 %42,1842,1840,5040,7144718.199,24
KODT-R-A  CJ1.105,681.098,00+2,52 %1.114,971.114,981.070,011.105,682628.747,71
KOEI-R-A  CJOTC670,00670,00670,00670,002.2501.507.500,00
KOEI-R-A  CJ681,40695,00+2,66 %676,46695,00674,00681,4014196.077,72
KRAS-R-A  CA454,68455,000,00 %452,01455,00452,01454,68455206.881,29
LEDO-R-A  CA8.100,008.100,000,00 %8.100,008.100,008.100,008.100,00216.200,00
LKPC-R-A  H708,89708,90+0,84 %708,89708,90708,89708,891913.469,00
LKRI-R-A  H45,6847,00+2,17 %46,0047,0045,0145,681.50468.705,64
LPLH-R-A  H182,92182,500,00 %183,00183,00182,50182,926010.975,00
LRH-R-A  I4.592,954.797,00+5,43 %4.550,004.797,994.500,004.592,9537169.938,99
LVCV-R-A  F114,95114,95+14,95 %114,95114,95114,95114,951114,95
MDKA-R-A G11.975,0011.700,00-6,4 %12.500,0012.500,0011.700,0011.975,0016191.600,04
MIV-R-A  CH7.000,007.000,00+0,01 %7.000,007.000,007.000,007.000,00428.000,00
OPTE-R-A  JB1,611,590,00 %1,591,661,581,6131.55750.763,60
PIVK-R-A  A190,00190,00-5 %190,00190,00190,00190,0061.140,00
PODR-R-A  CA305,67307,00-0,97 %306,00307,00304,01305,6730492.923,11
RHMF-O-167A  OTC104,35104,35104,35104,354.000.0004.174.000,00
RHMF-O-172A  OTC103,75103,79103,70103,7625.000.00025.939.000,00
RHMF-O-187A  OTC106,55106,55106,55106,55600.000639.300,00
RHMF-O-19BA  OTC109,25109,35109,25109,323.000.00024.865.539,58
RHMF-O-203A  OTC115,50115,50115,50115,501.000.0001.155.000,00
RIVP-R-A  I20,6220,630,00 %20,6720,6920,5220,6241.540856.738,67
RIZO-R-A  CI90,0389,06-1,04 %90,0590,0689,0690,0311510.352,90
SAPN-R-A  CE260,13260,11-3,66 %260,15260,15260,11260,134110.665,21
SLPF-R-A  K47,8047,80-0,42 %47,8047,8047,8047,80633.011,40
SLRS-R-A  I719,39720,00+1,55 %710,00720,00710,00719,392014.387,78
THNK-R-A  F390,22399,70+2,75 %388,00399,70388,00390,224718.340,20
TISK-R-A  G190,00190,010,00 %190,00190,01190,00190,00193.610,09
TPNG-R-A  H71,0271,00-1,39 %73,0073,0071,0071,0220214.346,00
ULPL-R-A  H140,35140,60-1,68 %143,79143,79138,60140,3528640.139,45
VART-R-1  CB15,5415,89-1,3 %15,4616,0015,3115,542.29235.618,61
VDKT-R-A  F184,42190,00-2,57 %190,16190,16180,00184,421.196220.564,83
VERN-R-A  CF90,7990,06-6,19 %95,4595,4590,0690,79524.720,85
VIRO-R-A  CA229,69235,00-9,61 %230,00259,99227,00229,69834191.560,93
VPIK-R-A  A59,1357,01-8,05 %60,0060,0057,0159,131.09564.747,90
ZABA-R-A  K42,6543,00+1,53 %42,3543,5042,3542,653.854164.363,15
ZTNJ-R-A  G219,00219,00+2,33 %219,00219,00219,00219,008017.520,00
ZVCV-R-A  CA96,3896,00-4 %97,0097,0095,7496,38403.855,06
ZVZD-R-A  CA2.810,632.868,98+2,46 %2.859,992.868,982.800,002.810,633084.318,94