Zagrebačka burza

učitavam
Vizija. Kapital. Vrijednost. Izvrsnost
Glasovanje je zatvoreno. Dodjela nagrada bit će održana 09.12.2016. u 12:00h
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 2.12.2016
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 02.12.2016
CROBEX®0,011.986,33
CROBEX10®0,161.154,67
CROBEXPLUS-0,391.172,64
CROBIS0,05108,8635
CROBIStr0,06156,5914
Kratki izvještaj za 02.12.2016
Ukupni promet9.939.316 Kn
Redovni promet9.939.316 Kn
Dionice9.939.316 Kn
Obveznice0 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet5.661.434 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADRS-P-A  MA459,57459,99-0,44 %460,00460,02458,01459,57969445.320,39
ADRS-R-A  MA615,49620,00+3,33 %612,99620,00612,99615,495634.467,64
ARNT-R-A  I427,00427,00-1,16 %427,00427,00427,00427,00208.540,00
ATGR-R-A  G874,90873,01+0,09 %875,01875,01873,01874,90326285.217,70
ATLN-R-A  L138,69138,670,00 %138,69138,70138,67138,6930041.606,00
ATPL-R-A  H329,35323,01+0,94 %330,00330,00323,01329,3516855.331,36
AUHR-R-A  G842,00842,000,00 %842,00842,00842,00842,0032.526,00
BD62-R-A  CA31,1631,00-1,27 %31,3031,3031,0031,1635010.906,50
BLJE-R-A  A25,0325,000,00 %25,2525,4825,0025,0347811.963,22
CHAG-R-A  CE222,00222,000,00 %222,00222,00222,00222,00102.220,00
CKML-R-A  CA6.300,006.300,00-1,56 %6.300,006.300,006.300,006.300,0016.300,00
DDJH-R-A  MA47,9648,78+1,6 %48,0148,7847,5147,961.04249.976,92
DLKV-R-A  F14,0914,04+0,36 %13,9914,3013,9914,0984811.951,34
ERNT-R-A  CI1.145,921.145,00+0,26 %1.145,001.148,001.145,001.145,926169.900,92
HHLD-R-A  I3,033,03+0,66 %3,023,033,023,031.0913.303,38
HMST-R-A  I262,03262,05+0,01 %262,04262,05262,00262,0315540.614,56
HPB-R-A  K785,31763,50-4,2 %795,00795,00763,50785,316551.045,00
HT-R-A  JB167,09168,01+1,81 %165,00168,90165,00167,0920.2173.378.033,20
IGH-R-A  MB185,20185,20-7,4 %185,20185,20185,20185,20112.037,20
ILRA-R-A  I1.302,001.302,00-5,31 %1.302,001.302,001.302,001.302,0067.812,00
IMZV-R-A  CF64,3064,30-6,68 %64,3064,3064,3064,30301.929,00
INGR-R-A  MA3,173,00-7,98 %3,253,383,003,1788.895281.915,45
JDGT-R-A  H1.022,121.023,00+0,2 %1.020,881.023,001.020,881.022,12175178.870,76
JDOS-R-A  K3.500,003.500,00+0,86 %3.500,003.500,003.500,003.500,00828.000,00
JDPL-R-A  H36,1843,00+21,13 %35,5043,0035,5036,1870025.325,40
JNAF-R-A  H5.100,005.100,000,00 %5.100,005.100,005.100,005.100,00735.700,00
KTJV-R-A A37,8837,88+10,76 %37,8837,8837,8837,881.00037.880,00
LKPC-R-A  H560,02560,010,00 %560,05560,05560,01560,023419.040,63
LKRI-R-A  H45,3546,86-3,38 %47,0047,0045,0045,351.00345.485,48
LRHC-R-A  I1.020,151.049,990,00 %1.020,001.049,991.012,031.020,15500510.074,03
LURA-R-A  CA312,00312,00-5,45 %312,00312,00312,00312,00206.240,00
MDKA-R-A  G16.201,0416.007,77-3,57 %16.250,0016.300,0016.007,7716.201,0415243.015,54
OPTE-R-A  JB2,602,59+0,39 %2,592,612,592,6013.72035.646,80
PBZ-R-A  K777,76780,00+0,39 %777,00780,00777,00777,762116.332,96
PODR-R-A  CA380,44379,99-0,55 %387,00387,00375,01380,444.2171.604.331,85
RHMF-O-203E  OTC116,45116,45116,45116,45200.0001.754.234,01
RHMF-O-247E  OTC119,25119,25119,25119,25435.0003.907.200,36
RIVP-R-A  I34,0734,24-0,52 %34,5034,5033,3634,0761.8452.107.027,75
RIZO-R-A  CI81,8780,00+0,82 %84,2784,2780,0081,87645.239,56
SAPN-R-A  CE360,00360,00-2,17 %360,00360,00360,00360,004014.400,00
SLPF-R-A  K67,0667,02-2,16 %68,5068,5067,0267,0656137.623,40
SLRS-R-A  I824,81825,00+3,13 %824,00825,00824,00824,815444.540,00
SUNH-R-A  I24,0024,000,00 %24,0024,0024,0024,001002.400,00
THNK-R-A  F475,00475,00+1,06 %475,00475,00475,00475,00188.550,00
ULPL-R-A  H158,00158,00+1,9 %158,00158,00158,00158,00345.372,00
VART-R-1  CB16,0616,00-0,81 %16,1116,1116,0016,061.40022.488,63
VPIK-R-A  A48,1548,01-5,86 %49,3349,3348,0148,1597246.797,60
ZABA-R-A  K51,6051,92+0,82 %51,3051,9251,2151,6050325.954,01
ZB-R-A  K16,1416,14-2,18 %16,1416,1416,1416,143004.842,00
ZTNJ-R-A  G240,00240,00-6,98 %240,00240,00240,00240,00102.400,00
ZVZD-R-A  CA4.564,034.560,02-2,98 %4.570,054.570,054.560,024.564,03522.820,16