Zagrebačka burza

učitavam

 
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 22.7.2016
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 22.07.2016
CROBEX®0,211.749,83
CROBEX10®0,281.012,12
CROBEXPLUS-0,251.002,70
CROBIS0,04107,3277
CROBIStr0,06151,8053
Kratki izvještaj za 22.07.2016
Ukupni promet13.628.346 Kn
Redovni promet5.526.892 Kn
Dionice4.127.033 Kn
Obveznice1.196.241 Kn
Strukturirani203.618 Kn
Blok promet8.101.454 Kn
OTC promet100.416.809 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

Live trgovanje
SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL114,52114,52-0,41 %114,52114,52114,52114,52424.809,84
ADRS-P-A  MA393,46395,00-0,25 %393,01395,00393,00393,466525.575,03
ADRS-R-A  MA534,79550,00+4,17 %528,00550,00528,00534,791.017543.877,44
ARNT-R-A  I398,95399,92-0,02 %390,00399,92390,00398,958433.511,80
ATGR-R-A  G818,85818,00-0,49 %820,16820,16818,00818,854436.029,24
ATLN-R-A  L116,24117,98-0,01 %116,00117,98116,00116,2415017.436,68
ATPL-R-A  H195,00195,00-0,01 %195,00195,00195,00195,004780,00
BD62-R-A  CA23,8025,00+0,04 %26,1927,5121,9523,801.89245.026,83
BLJE-R-A  A22,3022,030,00 %22,7522,9322,0022,304.512100.605,45
DDJH-R-A  MA41,9942,03-3,36 %42,0042,9741,8841,991777.432,82
DLKV-R-A  F13,0413,06-1,43 %13,4813,4812,5013,0411.613151.448,88
EGB-S-LDXQ  88,2589,70+0,11 %86,6090,7085,0088,2585075.011,00
EGB-S-LNGF  7,277,40-11,06 %7,207,407,207,271.2008.720,00
EGB-S-LWLQ  76,2274,30-7,59 %77,7079,4074,3076,2223317.760,10
EGB-S-SDXU  51,2950,90+1,6 %50,9055,9049,0051,291.63984.066,20
EGB-S-SNGC  4,604,34-13,89 %4,704,704,344,603.10014.246,00
EGB-S-SSPE  10,5410,36+3,19 %10,6810,6810,3610,5418189,68
EGB-S-SWLN  72,5072,50+12,58 %72,5072,5072,5072,50503.625,00
ERNT-R-A  CI1.003,961.004,00-0,59 %1.005,001.005,001.003,201.003,969191.360,33
HDEL-R-A F21,7321,730,00 %21,7321,7321,7321,737152,11
HHLD-R-A  I3,183,35+6,35 %3,023,463,013,1813.88544.137,11
HIMR-R-A  I723,03717,00-1,24 %726,08726,08717,00723,035841.935,91
HMAM-R-A  I270,00270,00+0,37 %270,00270,00270,00270,0024265.340,00
HT-R-A  JB142,85143,00-0,06 %142,06143,00142,06142,854.684669.132,68
HUPZ-R-A  I2.000,262.001,01+0,05 %2.000,012.001,012.000,002.000,262040.005,14
IGH-R-A  MB76,3178,99+7,4 %74,6078,9974,6076,3118414.040,52
INGR-R-A MA2,542,46+3,8 %2,502,732,462,54136.829347.524,40
JDGT-R-A  H944,99945,000,00 %944,99945,00944,99944,994340.634,73
JDOS-R-A  K2.849,002.849,00+0,32 %2.849,002.849,002.849,002.849,0044125.356,00
JDPL-R-A  H23,3023,37+1,34 %23,0523,3723,0523,302295.335,73
JNAF-R-A  H4.700,004.700,000,00 %4.700,004.700,004.700,004.700,0029.400,00
KOEI-R-A  CJ675,77675,00-0,44 %676,01676,01675,00675,77386260.846,96
KRAS-R-A  CA499,11495,01-1 %500,00500,00495,01499,115627.950,10
LEDO-R-A  CA10.061,3210.101,01+0,31 %10.060,0010.101,0110.060,0010.061,3231311.901,01
LKPC-R-A  H576,03576,02+0,08 %576,05576,05576,01576,032011.520,65
LKRI-R-A  H48,9949,00-1,01 %48,5249,0048,5248,99753.674,52
MAIS-R-A  I240,00240,00+0,84 %240,00240,00240,00240,0012830.720,00
MDKA-R-A  G13.191,3313.197,00+1,52 %13.170,0013.197,0013.170,0013.191,33679.147,99
OPTE-R-A  JB1,701,670,00 %1,701,701,671,7019.00432.219,63
PLAG-R-A  I4.400,004.400,00+2,25 %4.400,004.400,004.400,004.400,0028.800,00
PODR-R-A CA335,71340,00+3,5 %332,99340,00332,00335,71613205.792,97
PTKM-R-A  CE17,3916,22-6,94 %17,4617,5016,2217,394638.049,92
RHMF-O-172A  OTC102,03102,03102,03102,0320.000.00020.406.000,00
RHMF-O-17BA  OTC106,50106,55106,40106,4214.245.58015.159.797,12
RHMF-O-17BA  Blok106,38106,38106,38106,387.615.5808.101.454,00
RHMF-O-19BA  OTC111,40112,05111,40111,902.800.00023.431.212,20
RHMF-O-217A  OTC99,7999,7999,7999,7930.000.00029.937.000,00
RHMF-O-26CA  OTC104,50104,50104,28104,3911.000.00011.482.800,00
RHMF-O-26CA  104,50104,50+0,1 %104,50104,50104,50104,501.000.0001.045.000,00
RIVP-R-A  I25,4525,48+0,39 %25,1925,4925,1925,4514.551370.292,95
RIZO-R-A  CI86,6884,12+1,35 %83,9990,0081,3086,682.382206.479,84
SNBA-R-A  K50,0050,000,00 %50,0050,0050,0050,00502.500,00
SUNH-R-A  I23,8023,800,00 %23,8023,8023,8023,804199.972,20
THNK-R-A  F380,00380,00-6,21 %380,00380,00380,00380,00145.320,00
TPNG-R-A  H73,0073,000,00 %73,0073,0073,0073,005365,00
ULPL-R-A  H131,53131,00-0,76 %132,02132,02131,00131,5352569.051,85
VDKT-R-A  F291,00291,00-1,69 %291,00291,00291,00291,00144.074,00
VLEN-R-B  CL5,125,11-1,73 %5,155,155,115,121.2366.327,60
VPIK-R-A  A30,2830,27-0,26 %30,3530,3530,2730,281003.028,04
ZABA-R-A  K40,5540,55+0,22 %40,5440,5540,5440,552008.109,51
ZGHO-O-237A  98,8598,85+1,71 %98,8598,8598,8598,85153.000151.240,50