Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 24.3.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 24.03.2017
CROBEX®2,312.112,83
CROBEX10®2,011.207,77
CROBEXPLUS2,021.284,92
CROBIS0,06110,2542
CROBIStr0,07160,7858
Kratki izvještaj za 24.03.2017
Ukupni promet25.347.730 Kn
Redovni promet22.422.730 Kn
Dionice22.411.630 Kn
Obveznice11.100 Kn
Strukturirani0 Kn
Blok promet2.925.000 Kn
OTC promet84.746.847 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.350,016.350,010,00 %6.350,016.350,016.350,016.350,0116.350,01
ADPL-R-A  CL160,01160,81+1,78 %159,98160,81159,98160,017.0841.133.519,43
ADRS-P-A  MA488,71489,00+2,09 %482,97491,00481,00488,71490239.467,89
ADRS-R-A  MABlok585,00585,00585,00585,005.0002.925.000,00
ADRS-R-A  MA582,03582,00-1,34 %582,05582,05582,00582,037845.398,06
ARNT-R-A I502,62500,00+1,85 %502,70508,49500,00502,6219598.011,32
ATGR-R-A  G881,34890,00+1,14 %881,11890,00881,11881,349886.371,01
ATLN-R-A  L149,71150,00+0,01 %149,90150,00149,00149,7128041.920,00
ATPL-R-A  H388,54397,00+6,15 %373,96397,00368,00388,541.581614.283,39
BD62-R-A  CA19,3919,62+6 %19,0019,6219,0019,39801.551,00
BLJE-R-A  A20,6720,28-2,41 %21,2921,3020,2820,672.92960.536,22
CKML-R-A  CA6.283,336.350,00+1,6 %6.250,006.350,006.250,006.283,331594.250,00
CROS-P-A  K6.000,006.000,000,00 %6.000,006.000,006.000,006.000,0016.000,00
DDJH-R-A MA40,9444,44+13,95 %39,2044,4438,8540,944.666191.042,30
DLKV-R-A  F24,1824,49+4,66 %23,4924,6123,4924,1826.408638.580,67
ELKP-R-A  MA250,00250,000,00 %250,00250,00250,00250,00153.750,00
ERNT-R-A CI1.408,651.400,000,00 %1.400,001.415,001.400,001.408,65349491.620,36
HDEL-R-A  F50,0050,00+4,17 %50,0050,0050,0050,00482.400,00
HHLD-R-A  I3,803,85+3,49 %3,653,853,653,809693.679,85
HIMR-R-A  I815,00815,000,00 %815,00815,00815,00815,009879.870,00
HT-R-A  JB174,11174,500,00 %173,81175,00173,81174,1110.2901.791.569,43
HUPZ-R-A  I2.898,612.899,99+6,62 %2.780,002.899,992.780,002.898,613.86111.191.552,09
HZLA-R-A  I130,02130,02+0,02 %130,02130,02130,02130,0210814.042,16
IGH-R-A  MB304,62310,99+3,66 %308,97310,99291,44304,6212136.859,44
INA-R-A CD2.665,082.665,00-3,09 %2.666,002.666,002.665,002.665,081231.981,00
INGR-R-A  MA4,604,60+5,75 %4,504,704,504,6021.952100.980,43
IPKK-R-A  CA150,14152,99-0,4 %141,06153,39141,05150,1419929.878,00
JDGT-R-A  H1.039,741.040,00-0,86 %1.038,811.040,001.038,021.039,741212.476,83
JDOS-R-A  K3.899,983.899,98+8,33 %3.899,983.899,983.899,983.899,9813.899,98
JDPL-R-A  H43,5945,00+6,38 %42,9945,1542,9943,592.463107.365,89
JDTC-R-A CB14,0014,000,00 %14,0014,0014,0014,00228,00
JMNC-R-A  CA124.730,00124.990,00+1,62 %124.950,00125.000,00123.000,00124.730,008997.840,00
JNAF-R-A  H6.200,006.200,00-1,59 %6.200,006.200,006.200,006.200,00318.600,00
KABA-R-A  K7,007,000,00 %7,007,007,007,00100700,00
KODT-R-A  CJ1.650,001.650,000,00 %1.650,001.650,001.650,001.650,0034.950,00
KOEI-R-A  CJ799,99799,99+5,54 %799,99799,99799,99799,993527.999,65
KRAS-R-A  CA513,20520,00+1,96 %510,00520,00510,00513,20217111.363,69
KTJV-R-A  A36,1336,13+12,91 %36,1336,1336,1336,1316578,08
LEDO-R-A  CA7.378,387.300,00+2,82 %7.242,997.499,997.242,997.378,38117863.270,43
LKPC-R-A  H533,41540,00-1,82 %532,00540,00532,00533,415127.203,80
LKRI-R-A  H47,6447,00+2,17 %48,3048,3047,0047,641989.433,40
LPLH-R-A  H196,80195,50-0,76 %197,00197,00195,50196,8011522.632,05
LRHC-R-A  I1.350,001.350,00-2,81 %1.350,001.350,001.350,001.350,001013.500,00
MAIS-R-A  I311,90312,00+4 %309,00313,90309,00311,9013241.170,21
MDKA-R-A  G20.000,0020.000,00-1,48 %20.000,0020.000,0020.000,0020.000,005100.000,00
MGMA-R-A  G0,620,64-1,54 %0,610,640,610,625.0003.109,00
OPTE-O-142A  74,0074,00+1,37 %74,0074,0074,0074,0050.00011.100,00
OPTE-R-A  JB3,693,80+6,44 %3,633,823,603,6935.422130.774,00
PBZ-R-A  K830,05830,05+0,01 %830,05830,05830,05830,0521.660,10
PIKR-R-A  CA82,0082,00-0,05 %82,0082,0082,0082,001209.840,00
PLAG-R-A  I6.400,006.400,00+0,47 %6.400,006.400,006.400,006.400,00532.000,00
PLJK-R-A  G11,7011,80+12,38 %10,5111,8010,5111,705306.201,14
PODR-R-A  CA365,24365,00+2,53 %361,00369,98361,00365,241.185432.812,47
PTKM-R-A  CE15,1015,00-1,96 %15,1815,1815,0015,102543.836,19
RHMF-O-187A  OTC105,80105,80105,80105,8012.000.00012.696.000,00
RHMF-O-19BA  OTC110,50110,53110,50110,52560.0004.583.430,15
RHMF-O-247E  OTC122,00122,00122,00122,0026.000234.917,05
RHMF-O-26CA  OTC112,00112,20111,80112,0560.000.00067.232.500,00
RIVP-R-A I42,7843,65+2,71 %42,1843,6542,0642,7827.9891.197.469,10
RIZO-R-A  CI75,7372,56-3,25 %75,9576,6172,5675,731078.103,07
SLRS-R-A  I1.067,821.119,99+8,74 %1.025,001.119,991.025,001.067,821617.085,17
THNK-R-A  F755,89780,00+7,59 %734,98780,00734,98755,89213161.004,25
TISK-R-A  G145,00145,00-3,97 %145,00145,00145,00145,00152.175,00
TLM-R-A  CH7,227,22-57,53 %7,227,227,227,222201.588,40
TPNG-R-A  H76,9577,00+1,32 %76,5077,6576,0076,9525019.236,70
ULPL-R-A  H176,75182,00+8,98 %170,00182,00170,00176,75909160.662,20
ULJN-R-A  CL58,7058,70+17,4 %58,7058,7058,7058,7010587,00
VDKT-R-A  F312,03310,00+5,08 %314,99324,00303,00312,031.006313.904,79
VIRO-R-A  CA466,80466,80+6,09 %466,80466,80466,80466,803014.004,00
VJSN-R-A  JA4,014,01+60,4 %4,014,014,014,0184336,84
VLEN-R-B  CL10,2310,28-0,68 %10,0010,2810,0010,238508.698,80
VPIK-R-A  A38,4338,20-2,05 %40,2440,2938,0038,4361623.675,07
ZABA-R-A  K64,7764,65-0,06 %64,9364,9764,5164,776.067392.989,18
ZB-R-A  K18,9418,63+0,43 %18,9819,0118,6318,9495818.144,88
ZVZD-R-A  CA3.328,553.400,00+4,62 %3.200,003.400,003.200,003.328,551653.256,72