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 29.5.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 29.05.2015
CROBEX®0,011.729,44
CROBEX10®0,061.015,37
CROBEXPLUS-0,50909,99
CROBIS-0,11107,7437
CROBIStr-0,09143,8482
Kratki izvještaj za 29.05.2015
Ukupni promet18.267.300 Kn
Redovni promet18.267.300 Kn
Dionice15.621.009 Kn
Obveznice2.380.400 Kn
Strukturirani265.891 Kn
Blok promet0 Kn
OTC promet74.564.294 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL104,91104,97+1,9 %104,90104,97104,90104,91111.153,97
ADRS-P-A  MA360,59364,99+1,67 %359,00365,00359,00360,595.3001.911.139,19
ADRS-R-A  MA474,08475,00+1,5 %468,00475,00467,00474,081.199568.418,99
ARNT-R-A  I342,01342,00-1,16 %342,01342,01342,00342,01237.866,20
ATGR-R-A  G899,58897,02-0,55 %902,00902,00897,02899,58155139.434,19
ATLN-R-A  L103,50103,50+0,49 %103,50103,50103,50103,5010010.350,00
ATPL-R-A  H206,10206,90-1,27 %209,55209,55201,53206,1021343.899,24
BD62-R-A  CA27,8228,50-3,32 %27,6028,5027,0127,821.32036.719,95
BLJE-R-A  A27,3927,72-4,41 %28,5028,5026,2727,3914.991410.626,23
BPBA-R-A  K5,025,01-1,76 %5,025,025,015,021.0005.016,85
BRIN-R-A  K24,0024,00+0,04 %24,0024,0024,0024,00902.160,00
CRAL-R-A  H70,0070,00-46,15 %70,0070,0070,0070,00775.390,00
DDJH-R-A  MA29,4229,50+0,34 %28,2129,8028,2129,4255016.181,67
DLKV-R-A  F16,7517,14+3,25 %16,6417,1416,5416,7510.153170.075,49
EGB-S-LDXE  256,90256,90+5,33 %256,90256,90256,90256,9082.055,20
EGB-S-LDXK  107,21101,20-10,92 %112,90112,90101,20107,2116017.153,00
EGB-S-LDXL  68,6863,70-16,62 %73,6073,6063,7068,682.208151.642,17
EGB-S-LNG8  2,782,50-32,43 %2,922,922,502,782.9438.191,27
EGB-S-LNGA  6,346,340,00 %6,346,346,346,34319,02
EGB-S-LSLD  13,5013,50-0,66 %13,5013,5013,5013,503004.050,00
EGB-S-LWLG  105,67105,90+1,24 %105,70105,90105,50105,67394.121,30
EGB-S-LWLH  68,0871,40+17,24 %67,0071,5067,0068,0825517.360,00
EGB-S-LWLI  36,1337,10+69,41 %31,4037,3031,4036,131174.226,90
EGB-S-SDXK  46,4047,80+24,48 %45,9047,8045,0046,401.00146.445,90
EGB-S-SNG9  6,646,64+10,67 %6,666,666,646,643102.059,60
EGB-S-SSL6  35,5235,52+15,1 %35,5235,5235,5235,52351.243,20
EGB-S-SSPA  13,2213,240,00 %13,2213,2413,0613,225547.323,60
ERNT-R-A  CI1.293,231.290,01-0,39 %1.291,001.297,981.290,001.293,23218281.923,46
GRNL-R-A  CA131,25130,00+5,69 %130,50133,99122,00131,2563082.686,34
HDEL-R-A  F24,9724,99-0,2 %24,9724,9924,9724,97481.198,58
HIMR-R-A  I406,07410,000,00 %404,02410,00401,51406,074719.085,21
HT-R-A  JB154,82154,00-0,88 %155,35155,35154,00154,8215.9792.473.846,73
HUPZ-R-A  IOTC1.750,001.750,001.750,001.750,0047.000,00
ILRA-R-A  I800,00800,000,00 %800,00800,00800,00800,002016.000,00
INA-R-A  CD3.449,823.450,000,00 %3.420,003.450,003.420,003.449,821.8766.471.870,00
INGR-R-A  MA3,123,250,00 %3,143,253,113,123.61911.308,08
JDGT-R-A  H849,78849,99+2,41 %849,40849,99849,40849,783529.742,34
JDOS-R-A K3.079,923.088,87+2,96 %3.065,003.088,873.065,003.079,92824.639,35
JDPL-R-A  H40,4240,03-15,55 %41,5041,5040,0140,4275130.356,41
KODT-P-A  CJ1.065,571.089,98+3,81 %1.050,001.089,981.040,001.065,572425.573,76
KOEI-R-A  CJOTC675,14675,14675,14675,141.000675.140,00
KOEI-R-A  CJ675,15675,15-2,15 %675,15675,15675,15675,158054.012,00
KRAS-R-A  CA415,00415,000,00 %415,00415,00415,00415,003414.110,00
LEDO-R-A  CA8.200,018.200,01+0,37 %8.200,018.200,018.200,018.200,01216.400,02
LKPC-R-A  H701,54700,00-1,41 %704,00704,00700,00701,54139.120,00
LKRI-R-A  H46,0146,01+1,1 %46,0446,0446,0046,0150123.052,78
MAIS-R-A  I187,98188,000,00 %187,90188,00187,90187,9824345.679,70
MDKA-R-A  G13.010,0013.010,00-2,17 %13.010,0013.010,0013.010,0013.010,00113.010,00
MGMA-R-A  G1,741,74-8,42 %1,741,741,741,744374,82
OPTE-R-A  JB1,411,42+2,16 %1,401,421,401,4115.08221.264,44
PBZ-R-A  K560,00560,00-1,75 %560,00560,00560,00560,002111.760,00
PIKR-R-A  CA127,97127,97+14,26 %127,96127,97127,96127,972255,93
PODR-R-A  CA310,06310,00+0,94 %308,00311,00307,11310,064.4341.374.786,97
PTKM-R-A  CE17,5417,35-0,86 %17,9017,9017,3517,541.00017.538,10
RHMF-O-167A  OTC104,50104,60104,40104,5217.000.00017.768.000,00
RHMF-O-172A  OTC104,50104,50104,50104,5010.000.00010.450.000,00
RHMF-O-17BA  OTC109,65109,65109,65109,6510.000.00010.965.000,00
RHMF-O-187A  OTC108,20108,23108,20108,22700.000757.505,00
RHMF-O-187A  108,20108,20-0,05 %108,20108,20108,20108,202.200.0002.380.400,00
RHMF-O-19BA  OTC112,35112,55112,30112,393.950.00033.576.372,54
RHMF-O-247E  OTC117,80117,80117,80117,8041.000365.276,33
RIVP-R-A  I20,3820,47+0,99 %20,3520,4720,1720,3817.396354.614,12
SLPF-R-A  K51,8750,62-9,61 %55,0055,0050,3551,8755128.577,78
TPNG-R-A  H66,3066,30-1,04 %66,3066,3066,3066,3034823.072,40
TUHO-R-A  I2.428,812.425,01-1,18 %2.454,022.454,022.425,002.428,8161148.157,44
ULPL-R-A  H146,03147,90-1,33 %146,03147,90146,00146,0321331.104,73
VART-R-1  CB17,0917,48+0,69 %16,4117,4816,4017,094988.513,03
VDKT-R-A  F210,00210,000,00 %210,00210,00210,00210,0016735.070,00
VERN-R-A  CF85,0185,00-0,58 %85,0185,0185,0085,0142436.042,97
VPIK-R-A  A64,4965,50-2,24 %64,2265,5064,2064,4927917.993,89
ZABA-R-A  K35,9636,00+1,27 %35,8036,0035,8035,962.42787.285,60
ZTNJ-R-A  G215,00215,000,00 %215,00215,00215,00215,00173.655,00
ZVZD-R-A  CA2.786,092.770,11-2,8 %2.790,162.790,222.770,102.786,093597.513,10