Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 20.1.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 20.01.2017
CROBEX®0,612.096,56
CROBEX10®0,211.210,61
CROBEXPLUS1,291.230,87
CROBIS-0,02109,4344
CROBIStr0,00158,3675
Kratki izvještaj za 20.01.2017
Ukupni promet10.428.065 Kn
Redovni promet10.428.065 Kn
Dionice10.425.505 Kn
Obveznice2.560 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet70.662.900 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.502,696.502,69+0,04 %6.502,696.502,696.502,696.502,6916.502,69
ADPL-R-A  CL139,80140,00+0,46 %139,99140,00139,11139,802.983417.009,37
ADRS-P-A  MA469,74466,09-0,62 %468,00470,00466,09469,74395185.549,17
ADRS-R-A  MA595,97585,25-3,81 %600,00600,00585,25595,97227135.284,85
ARNT-R-A  I510,50511,00-0,77 %510,00511,00510,00510,50126.126,00
ATGR-R-A  G931,38939,00-0,32 %940,00940,00925,00931,38494460.102,90
ATPL-R-A  H307,72318,46+9,77 %292,10318,59292,10307,72436134.167,84
AUHR-R-A  G858,30855,00+0,43 %860,92860,92855,00858,302118.024,34
BD62-R-A  CA21,0521,17+9,69 %19,9022,8519,9021,059.372197.312,67
BLJE-R-A  A24,6624,38+0,12 %24,8324,9424,3824,663.00974.200,25
CHAG-R-A  CE212,14212,14+0,07 %212,14212,14212,14212,14142.969,96
DDJH-R-A  MA44,7545,47+1,2 %44,9345,4744,5044,752.705121.054,92
DLKV-R-A  F14,5414,59+4,81 %14,1614,8814,1614,5445.452660.815,09
ERNT-R-A  CI1.257,541.260,00+2,44 %1.260,001.263,991.250,001.257,54131164.737,93
FNOI-D-187A  95,5395,53+0,49 %95,5395,5395,5395,53178,851.286,74
FNOI-D-191A  94,5494,54-0,49 %94,5494,5494,5494,54178,851.273,41
HDEL-R-A  F35,5138,09+2,95 %35,1838,0935,1735,5154619.388,00
HHLD-R-A  I4,214,23+5,75 %4,174,234,174,216922.910,54
HMAM-R-A  I280,00280,00-2,73 %280,00280,00280,00280,005014.000,00
HMDN-R-A  I58,0058,00-22,67 %58,0058,0058,0058,00925.336,00
HMST-R-A  I290,05290,05+3,59 %290,05290,05290,05290,053870,15
HPB-R-A  K857,40820,01-4,65 %860,00865,00820,00857,40342293.229,10
HTCP-R-A  I280,00280,00+3,7 %280,00280,00280,00280,00164.480,00
HT-R-A  JB173,38174,00+0,17 %173,30174,00173,00173,381.701294.921,20
HZLA-R-A  I118,68118,68-0,19 %118,68118,68118,68118,6825029.670,00
IGH-R-A  MB194,99199,45+4,97 %196,99199,45191,99194,99564109.975,28
ILRA-R-A  I1.320,001.320,00-5,38 %1.320,001.320,001.320,001.320,001013.200,00
INA-R-A  CD3.150,313.150,000,00 %3.150,003.160,003.150,003.150,3164201.620,00
INGR-R-A  MA3,373,28+2,5 %3,353,573,283,37184.302621.163,92
IPKK-R-A  CA122,97123,98-0,54 %123,78123,98118,00122,9731939.225,88
JDGT-R-A  H1.016,791.015,00-2,22 %1.020,001.020,001.015,001.016,792828.470,00
JDOS-R-A  K4.079,504.100,00+13,89 %3.900,004.100,003.900,004.079,502081.589,96
JDPL-R-A  H43,2643,89+8,32 %40,9343,9640,9343,2692840.141,82
JDTC-R-A  CB35,0035,00-29,99 %35,0035,0035,0035,002007.000,00
JMNC-R-A  CA143.500,00143.500,00+1,77 %143.500,00143.500,00143.500,00143.500,006861.000,00
KABA-R-A  K8,998,99-0,11 %8,998,998,998,993.02027.149,80
KODT-R-A  CJ1.600,011.600,01+1,26 %1.600,011.600,011.600,011.600,011524.000,15
KOEI-R-A  CJ755,49759,01+2,57 %754,90759,01754,90755,493727.953,15
KRAS-R-A  CA540,60540,000,00 %545,00545,00540,00540,6012567.575,00
LEDO-R-A  CA10.761,0110.761,00-1,28 %10.761,0310.761,0310.761,0010.761,01664.566,07
LKPC-R-A  H565,12568,00+1,16 %561,57568,00561,50565,121810.172,14
LKRI-R-A  H48,0048,000,00 %48,0048,0048,0048,00221.056,00
LPLH-R-A  H217,05217,05-0,89 %217,05217,05217,05217,05459.767,25
LRHC-R-A  I1.312,631.349,70-0,02 %1.311,001.349,701.310,001.312,631722.314,70
LRH-R-A  I3.650,003.650,00+0,9 %3.650,003.650,003.650,003.650,001554.750,00
MAIS-R-A  I251,49250,16-1,4 %253,75253,75250,00251,49416104.621,68
MDKA-R-A  G17.074,4517.000,00-2,86 %17.250,0017.250,0017.000,0017.074,4520341.489,10
MGMA-R-A  G0,410,47+30,56 %0,400,470,400,416.2002.564,00
OPTE-R-A  JB2,792,80+2,94 %2,792,802,752,791.9685.482,39
PBZ-R-A  K791,01791,01-1,12 %791,01791,01791,01791,014031.640,40
PLAG-R-A  I6.085,006.100,000,00 %6.000,006.100,006.000,006.085,0048292.080,00
PLJK-R-A  G13,5013,60-3,61 %13,2113,6113,2113,501261.700,95
PODR-R-A  CA381,10382,90+0,5 %381,05382,90380,00381,101.507574.310,26
PTKM-R-A  CE17,8118,49+2,15 %17,8018,4917,8017,812.86250.981,75
RHMF-O-17BA  OTC104,65104,65104,65104,656.600.0006.906.900,00
RHMF-O-187A  OTC106,25106,27106,25106,2660.000.00063.756.000,00
RIVP-R-A  I38,5638,79-0,13 %38,8638,8638,4038,5614.420556.032,74
RIZO-R-A  CI80,7479,62-1,89 %81,3581,3579,6280,7496677.999,21
SAPN-R-A  CE414,85414,85+3,71 %414,85414,85414,85414,852829,70
SLPF-R-A  K68,4669,70+2,65 %67,9069,7066,0068,461.34291.868,40
SLRS-R-A  I998,741.000,00-1,96 %1.020,001.020,00983,00998,748786.890,07
SNBA-R-A  K52,0352,03+0,06 %52,0352,0352,0352,0322311.602,69
THNK-R-A  F566,73610,01+19,38 %524,00629,00524,00566,73611346.270,20
TISK-R-A  G160,00160,000,00 %160,00160,00160,00160,0010316.480,00
TKPR-R-A  G313,99313,99+11,15 %313,99313,99313,99313,9941.255,96
TPNG-R-A  H76,7776,88+1,49 %76,7076,8876,7076,77906.909,57
TUHO-R-A  I3.102,303.200,00+3,23 %3.100,003.200,003.100,003.102,305211.616.300,00
ULPL-R-A  H162,18163,07+2,56 %157,52167,00157,00162,1845473.628,37
VART-R-1  CB17,7017,90+5,6 %17,5118,4917,5117,703.92269.417,00
VDKT-R-A  F350,44350,00+2,94 %342,77365,00342,77350,44756264.932,13
VIRO-R-A  CA395,00395,00+0,01 %395,00395,00395,00395,005019.750,00
VLEN-R-B  CL8,008,00+3,9 %8,008,008,008,0040320,00
VPIK-R-A  A47,1047,90-0,21 %47,0747,9047,0447,101.05849.827,94
ZABA-R-A  K59,1959,96+1,03 %60,5760,5758,5559,191.66898.730,40
ZB-R-A  K17,2317,44+1,4 %17,1817,4417,1817,231.48025.500,95
ZVZD-R-A  CA4.473,524.462,54-2,99 %4.462,044.500,004.462,044.473,521044.735,16