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 27.5.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.05.2015
CROBEX®0,231.726,73
CROBEX10®0,141.012,22
CROBEXPLUS0,27913,40
CROBIS0,20107,8633
CROBIStr0,21143,9301
Kratki izvještaj za 27.05.2015
Ukupni promet7.181.624 Kn
Redovni promet7.181.624 Kn
Dionice5.968.664 Kn
Obveznice906.062 Kn
Strukturirani306.899 Kn
Blok promet0 Kn
OTC promet8.167.669 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R5.800,105.800,10+0,5 %5.800,105.800,105.800,105.800,10317.400,30
ADRS-P-A  MA351,85354,00+1,69 %348,12356,50348,00351,851.828643.173,68
ADRS-R-A  MA458,29458,89-0,02 %459,00459,00457,30458,29924423.459,09
ATGR-O-169A  OTC105,50105,50105,50105,502.6002.743,00
ATGR-R-A  G902,95903,00+0,1 %902,15903,00902,10902,95116104.741,75
ATLN-R-A  L102,67102,70-1,15 %103,03103,03102,63102,6717117.555,98
ATPL-R-A  H213,46213,16-1,75 %213,14216,51213,14213,4618038.422,65
BD62-R-A  CA26,9726,98+2,9 %26,9726,9826,9726,97671.807,16
BLJE-R-A  A28,5828,49-1,42 %28,9028,9028,4828,581634.659,23
CHAG-R-A  CE240,05240,05+0,02 %240,05240,05240,05240,05204.801,00
CKML-R-A  CA4.447,834.450,00+4,46 %4.385,004.450,004.385,004.447,83221982.969,98
CROS-P-A  K7.400,007.400,00-0,17 %7.400,007.400,007.400,007.400,00322.200,00
DDJH-R-A  MA28,8829,00+1,75 %29,0029,0028,5028,883269.416,00
DLKV-R-A  F16,7416,80+1,2 %16,6116,9016,6016,744.16469.701,00
EGB-S-LBU6  69,6869,90+3,71 %69,4069,9069,4069,68292.020,60
EGB-S-LBU7  57,4257,90+4,51 %57,1057,9057,1057,42311.779,90
EGB-S-LDXK  108,85109,00-4,47 %108,70109,00108,70108,85202.177,00
EGB-S-LDXL  78,8879,60+6,13 %72,5082,7072,0078,8891572.177,50
EGB-S-LGD8  103,42103,42-12,03 %103,42103,42103,42103,42505.171,00
EGB-S-LNG8  4,144,14+1,97 %4,144,144,144,141.0004.140,00
EGB-S-LSLD  13,5913,59-25 %13,5913,5913,5913,593004.077,00
EGB-S-LSPC  14,3014,30+0,56 %14,3014,3014,3014,30228,60
EGB-S-LWLG  104,60104,60+1,95 %104,60104,60104,60104,60101.046,00
EGB-S-LWLH  69,7669,60+2,81 %69,8069,8069,6069,76231.604,40
EGB-S-LWLI  32,7031,00-7,32 %35,6035,6031,0032,702317.553,60
EGB-S-SBUD  59,3559,70-9,55 %59,0059,7059,0059,3510593,50
EGB-S-SBUE  82,6583,000,00 %82,3083,0082,3082,6510826,50
EGB-S-SBUF  34,3034,60-17,22 %34,0034,6034,0034,3010343,00
EGB-S-SDXI  73,8570,70-9,48 %74,0074,0070,7073,8583861.886,60
EGB-S-SDXK  35,9234,20-18,18 %40,0040,0031,9035,922.70096.990,00
EGB-S-SNG9  5,605,60-1,41 %5,605,605,605,6059330,40
EGB-S-SSPA  14,0114,00+9,2 %14,0214,0214,0014,011.75024.516,00
EGB-S-SWL7  388,00388,00+4,92 %388,00388,00388,00388,005019.400,00
EGB-S-SWLB  118,55119,50+10,44 %117,60119,50117,60118,552237,10
ELKP-R-A  MA285,00285,00-5 %285,00285,00285,00285,00329.120,00
ERNT-R-A  CI1.297,651.298,34-0,05 %1.296,031.299,001.296,001.297,65171221.897,80
FNVC-R-A  CM25,0125,01-28,28 %25,0125,0125,0125,0110250,10
HIMR-R-A  I410,00410,00+1,73 %410,00410,00410,00410,0052.050,00
HPDG-R-A  I20,0020,000,00 %20,0020,0020,0020,00501.000,00
HT-R-A  JB156,80155,84-1,05 %157,91157,94155,70156,803.616566.977,57
HUPZ-R-A  I1.938,621.900,00-1,71 %1.940,001.940,001.900,001.938,6258112.440,00
HZLA-R-A  I60,2660,26-0,02 %60,2660,2660,2660,261509.039,00
HZVG-R-A  I20,0120,01-16,97 %20,0120,0120,0120,01801.600,80
IGH-R-A  MB129,51129,00-2,27 %130,00130,00129,00129,5130038.854,23
ILRA-R-A  I800,01800,010,00 %800,01800,01800,01800,013024.000,30
IMZV-R-A  CF82,0082,00+2,5 %82,0082,0082,0082,00604.920,00
INA-R-A  CD3.420,003.420,000,00 %3.420,003.420,013.420,003.420,0056191.520,03
INGR-R-A  MA3,283,25-1,52 %3,303,303,253,288.08826.512,00
IPKK-R-A  CA72,0072,000,00 %72,0072,0072,0072,003216,00
JDBA-R-A  K301,10301,10+0,03 %301,10301,10301,10301,10164.817,60
JDGL-O-166A  OTC98,7098,7098,7098,7010.0009.870,00
JDPL-R-A  H42,1542,15-6,33 %42,1542,1542,1542,1520843,00
KODT-P-A CJ1.050,001.050,00+0,96 %1.050,001.050,001.050,001.050,001313.650,00
KRAS-R-A  CA414,01414,010,00 %414,03414,03414,00414,01249103.088,47
KTJV-R-A  A14,0114,01-9,55 %14,0114,0114,0114,011722.409,72
LKPC-R-A  H710,00710,00+1,57 %710,00710,00710,00710,00154109.340,00
LPLH-R-A  H186,18190,00+2,98 %184,99190,00184,99186,1842278.569,00
LRH-R-A  I3.922,263.926,08+0,67 %3.950,004.176,183.800,003.922,26159623.640,11
LURA-R-A  CA303,20303,20-5,25 %303,20303,20303,20303,20267.883,20
LVCV-R-A  F119,98119,99+7,13 %119,98119,99119,98119,98232.759,62
MAIS-R-A  I184,40184,40-0,05 %184,40184,40184,40184,40193.503,60
MGMA-R-A  G1,901,90-2,56 %1,901,901,901,90713,30
OPTE-R-A  JB1,391,40-2,78 %1,401,461,341,3954.89876.228,91
PBZ-R-A  K570,00570,00+1,79 %570,00570,00570,00570,002413.680,00
PLAG-R-A  I4.300,004.300,00+1,8 %4.300,004.300,004.300,004.300,002086.000,00
PODR-R-A  CA307,94309,98+1,63 %308,00309,98306,02307,94480147.809,38
PTKM-R-A  CE17,9017,99+2,8 %17,8017,9917,8017,901.19421.377,14
RHMF-O-167A  OTC104,50104,50104,50104,5041.00042.845,00
RHMF-O-17BA  OTC109,65109,65109,65109,6550.10054.934,65
RHMF-O-187A  OTC108,12108,12108,12108,1286.00092.983,20
RHMF-O-187A  108,25108,25+0,14 %108,25108,25108,25108,25800.000866.000,00
RHMF-O-19BA  OTC112,20112,20112,20112,204.00033.805,51
RHMF-O-203E  OTC117,90117,90117,90117,90893.0007.930.487,91
RIBA-O-177A  107,10107,10-1,38 %107,10107,10107,10107,104.96640.061,83
RIVP-R-A  I20,1020,08-0,45 %20,1520,1720,0820,1014.450290.466,17
RIZO-R-A  CI97,9499,00+1,54 %95,5699,0095,5597,9416015.671,11
SLPF-R-A  K59,9659,98+3,41 %59,9559,9859,9559,96502.998,07
SNBA-R-A  K58,0858,08+2,65 %58,0858,0858,0858,08158,08
TPNG-R-A  H67,0667,06+0,09 %67,0667,0667,0667,06302.011,80
TRFM-R-A  K131,00131,00-2,96 %131,00131,00131,00131,0040052.400,00
TUHO-R-A I2.454,012.454,01-0,01 %2.454,012.454,012.454,012.454,0112.454,01
VART-R-1  CB16,7617,42+8,94 %16,7517,4816,0016,761.30021.786,69
VDKT-R-A  F210,05210,02-1,4 %210,16210,16210,00210,0525954.403,30
VERN-R-A  CF85,0285,02-3,39 %85,0285,0285,0285,02252.125,50
VJSN-R-A  JA6,386,38-36,2 %6,386,386,386,387965.078,48
VPIK-R-A  A68,6568,20+4,94 %69,2069,2168,2068,65453.089,13
ZABA-R-A  K35,9835,61+1,37 %36,0036,0035,6135,985.348192.401,50
ZTNJ-R-A  G215,00215,000,00 %215,00215,00215,00215,00204.300,00
ZVZD-R-A  CA2.830,002.830,00-0,35 %2.830,002.830,002.830,002.830,0012.830,00