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 19.12.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 19.12.2014
CROBEX®0,511.751,94
CROBEX10®0,231.008,75
CROBEXPLUS0,90935,41
CROBIS0,03104,3046
CROBIStr0,05136,2176
Kratki izvještaj za 19.12.2014
Ukupni promet7.371.469 Kn
Redovni promet7.371.469 Kn
Dionice6.907.214 Kn
Obveznice223.783 Kn
Strukturirani240.473 Kn
Blok promet0 Kn
OTC promet40.872.431 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL95,5495,49+1,55 %96,0696,0694,8095,544.129394.479,43
ADRS-P-A  MA329,92330,00+1,54 %330,00330,00328,00329,92606199.930,00
ADRS-R-A  MA362,85369,000,00 %369,00369,00362,00362,85418151.669,39
ARNT-R-A  I326,83330,000,00 %330,00330,00326,01326,8312340.200,33
ATGR-R-A  G934,19935,99-0,21 %930,01935,99930,01934,197570.064,04
ATLN-R-A  L83,3083,52-1,74 %83,1283,5283,1283,3022018.326,40
ATPL-R-A  H320,59320,00+0,94 %328,44328,45315,30320,5926584.956,58
BD62-R-A  CA16,0016,00-4,71 %16,0016,0016,0016,004006.400,00
BLJE-R-A A35,2134,67-0,09 %35,0036,0034,6635,215.297186.515,48
BRIN-R-A  K23,0023,00-2,09 %23,0023,0023,0023,00651.495,00
DDJH-R-A  MA28,8828,50+9,62 %26,8030,8026,8028,8825.477735.805,01
DLKV-R-A  F14,9814,95-0,33 %15,0015,0014,9514,981.40921.107,55
EGB-S-LDXG  96,4094,60+1,07 %100,90100,9093,6096,4049647.812,40
EGB-S-LNG5  1,200,80-65,22 %1,701,700,801,2073.77888.265,25
EGB-S-LNG6  2,562,20-49,89 %3,303,302,202,565.01512.829,50
EGB-S-LSP7  22,0022,00+29,56 %22,0022,0022,0022,001.50033.000,00
EGB-S-LSPA  15,8815,88+17,11 %15,8815,8815,8815,882503.970,00
EGB-S-LWLC  3,614,00-13,04 %3,404,003,403,614.67016.856,00
EGB-S-SDXA  42,6344,00-3,08 %38,9048,8037,4042,6384035.807,86
EGB-S-SSPA  15,8815,88-9,77 %15,8815,8815,8815,881001.588,00
EGB-S-WTI  343,60343,600,00 %343,60343,60343,60343,601343,60
ERNT-R-A  CI1.290,171.310,00+0,85 %1.305,001.310,001.280,001.290,17503648.955,42
FNOI-D-151A  99,9199,91+2,46 %99,9199,9199,9199,9115,33117,41
FNOI-D-157A  97,7397,73+7,66 %97,7397,7397,7397,7315,33114,85
FNOI-D-161A  95,1295,12+3,94 %95,1295,1295,1295,1215,33111,78
FNOI-D-167A  92,1692,16+5,31 %92,1692,1692,1692,1615,33108,30
FNOI-D-171A  88,8688,86+5,15 %88,8688,8688,8688,8615,33104,42
FNOI-D-177A  85,3085,30+4,65 %85,3085,3085,3085,3015,33100,24
FNOI-D-181A  81,4781,47+2,63 %81,4781,4781,4781,4715,3395,74
FNOI-D-187A  77,5077,50+0,32 %77,5077,5077,5077,5015,3391,07
FNOI-D-191A  73,3473,34-2,47 %73,3473,3473,3473,3415,3386,18
FNOI-D-197A  69,1469,14-5,66 %69,1469,1469,1469,1415,3381,25
HIMR-R-A  I501,67505,00-1,93 %501,00505,00500,00501,6716783.778,10
HJDR-R-A  I89,0089,00+11,25 %89,0089,0089,0089,0012010.680,00
HMST-R-A  I302,52300,000,00 %302,00310,00300,00302,5212136.604,60
HT-R-A  JB153,42153,35+0,22 %153,04153,50153,04153,425.383825.873,58
HUPZ-R-A  I1.688,571.680,00-1,18 %1.700,001.700,001.680,001.688,57711.820,00
IGH-R-A  MB156,89153,77-0,01 %159,99159,99153,77156,89406.275,50
IKBA-R-A  K900,00900,00-8,26 %900,00900,00900,00900,0021.800,00
IMZV-R-A  CF62,0062,00+0,02 %62,0062,0062,0062,0015930,00
INA-R-A  CD3.650,013.650,00-0,68 %3.650,033.650,033.650,003.650,0128102.200,32
INGR-R-A  MA2,542,52-1,18 %2,562,592,522,543.5448.995,26
IPKK-R-A  CA93,2998,90+12,5 %89,0098,9089,0093,2941238.437,48
JDGT-R-A  H725,02725,020,00 %725,02725,02725,02725,021410.150,28
JMNC-R-A  CA83.000,0083.000,00+1,19 %83.000,0083.000,0083.000,0083.000,009747.000,00
KOEI-R-A  CJ687,50690,00-0,86 %684,01690,00684,01687,506343.312,30
KRAS-R-A  CA368,22369,00+1,09 %369,00369,00365,01368,22440162.017,22
KSST-R-A  A461,06460,06+8,25 %449,99469,97449,99461,066730.890,99
LEDO-R-A  CA8.332,408.399,00+1,19 %8.300,008.399,008.300,008.332,4015124.986,00
LKPC-R-A  H652,30669,99+1,53 %659,00669,99650,00652,304026.092,05
LKRI-R-A  H70,2171,00+2,9 %69,7271,0069,7270,21755.266,08
LPLH-R-A  H201,97210,00+5,36 %200,00210,00199,32201,978817.773,13
LRH-R-A  I3.261,053.261,050,00 %3.261,053.261,053.261,053.261,0526.522,10
MAIS-R-A  I138,91138,91+4,44 %138,86139,00138,86138,9120027.782,94
MGMA-R-A  G2,011,96+1,55 %2,032,031,962,014.1408.332,30
OPTE-R-A  JB3,833,77-5,75 %4,004,003,773,836.79426.032,58
PBZ-R-A  K524,66548,99+2,61 %525,00548,99520,00524,66515270.200,96
PLAG-R-A  I3.949,573.950,00+0,25 %3.949,003.950,003.949,003.949,571455.294,00
PODR-R-A  CA288,39288,00-0,34 %287,99290,00287,99288,39529152.558,00
PTKM-R-A  CE27,1528,00+1,05 %27,7228,0025,0427,154.022109.192,59
PUNT-R-A CB1,001,000,00 %1,001,001,001,00745745,00
RHMF-O-167A  OTC105,45105,45105,45105,45400.000421.800,00
RHMF-O-187A  OTC105,95105,95105,84105,894.710.0004.987.576,00
RHMF-O-247E  OTC112,80113,30112,80112,844.100.00035.463.055,32
RHMF-O-247E  113,30113,30-0,09 %113,30113,30113,30113,3025.650222.771,50
RIVP-R-A  I20,0620,07-1,08 %20,1020,2819,9120,0632.752656.860,62
RIZO-R-A  CI57,2657,00+1,59 %56,9260,8956,9257,26271.545,98
SAPN-R-A  CE250,00250,01-0,79 %250,00250,01250,00250,0015238.000,72
SLPF-R-A  K44,0044,00+4,56 %44,0044,0044,0044,005220,00
SLRS-R-A  I680,09680,00+2,1 %682,01682,01680,00680,0911880.251,03
THNK-R-A  F366,42379,89+0,77 %362,21379,89362,00366,4222482.079,12
TUHO-R-A  I2.420,002.420,00+1,47 %2.420,002.420,002.420,002.420,002253.240,00
ULPL-R-A  H148,00148,00+0,01 %148,00148,00148,00148,0011016.280,00
VART-R-1  CB25,2325,07+0,04 %25,6725,9025,0625,2365016.400,46
VDKT-R-A  F231,81230,00-0,44 %235,00235,00230,00231,8130771.165,68
VIRO-R-A  CA327,06327,06-3,52 %327,07327,07327,06327,06154.905,97
VPIK-R-A  A79,5281,80+3,54 %78,7081,8178,5079,52876.918,45
ZABA-R-A  K33,9734,00+3,72 %33,0034,0033,0033,977.965270.607,30
ZVZD-R-A  CA2.980,002.980,00+0,68 %2.980,002.980,002.980,002.980,0025.960,00