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 30.1.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 30.01.2015
CROBEX®0,041.764,75
CROBEX10®0,101.021,99
CROBEXPLUS0,90959,04
CROBIS-0,02106,7808
CROBIStr0,00140,2166
Kratki izvještaj za 30.01.2015
Ukupni promet8.034.577 Kn
Redovni promet8.034.577 Kn
Dionice7.497.070 Kn
Obveznice3.954 Kn
Strukturirani533.552 Kn
Blok promet0 Kn
OTC promet75.532.211 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL84,9084,10-1,66 %85,2885,9784,0084,901.02386.848,89
ADRS-P-A  MA342,41344,90+1,44 %338,78344,90338,50342,4112743.486,56
ADRS-R-A  MA375,36384,99+1,31 %374,20384,99373,00375,3623989.710,34
ATGR-R-A  G927,72926,000,00 %929,44929,44926,00927,7221.855,44
ATLN-R-A  L98,63102,00+13,33 %94,29102,0094,2798,633.035299.333,62
ATPL-R-A  H315,44315,00-0,54 %316,70319,00312,41315,44355111.981,55
BLJE-R-A A34,5234,50-0,29 %34,5034,5334,5034,5297733.721,45
CKML-R-A  CA3.801,083.801,08-4,97 %3.801,083.801,083.801,083.801,08311.403,24
CROS-P-A  K7.412,257.412,25-0,01 %7.412,257.412,257.412,257.412,2517.412,25
DDJH-R-A  MA38,0637,20-0,35 %37,5039,5037,2038,0612.722484.233,54
DLKV-R-A  F16,2216,29+2,32 %16,0016,2915,9716,224.78977.663,36
EGB-S-LDXI  125,56127,50+2,08 %129,20129,20121,40125,561.087136.489,00
EGB-S-LDXJ  87,7988,900,00 %88,0088,9083,9087,7926022.824,50
EGB-S-LSLD  15,9215,92-27,6 %15,9215,9215,9215,92941.496,48
EGB-S-LSPA  13,2013,20+7,32 %13,2013,2013,2013,201.00013.200,00
EGB-S-LWLD  31,6031,60+1,94 %31,6031,6031,6031,601003.160,00
EGB-S-SDXE  46,7848,40-3,2 %42,3051,8042,2046,787.005327.701,50
EGB-S-SDXF  86,5784,700,00 %88,6088,6084,7086,57554.761,50
EGB-S-SGD8  159,46159,46+11,25 %159,46159,46159,46159,4615023.919,00
ELKP-R-A  MA293,10293,10+2,84 %293,10293,10293,10293,10308.793,00
ERNT-R-A  CI1.299,091.297,90-0,16 %1.300,001.309,001.297,901.299,09228296.191,75
FNOI-D-157A  98,4298,42+0,06 %98,4298,4298,4298,4266,43502,69
FNOI-D-161A  96,0796,07+0,06 %96,0796,0796,0796,0766,43490,69
FNOI-D-167A  93,3593,35+0,06 %93,3593,3593,3593,3566,43476,79
FNOI-D-171A  90,2690,26+0,06 %90,2690,2690,2690,2666,43461,01
FNOI-D-177A  86,9086,90+0,08 %86,9086,9086,9086,9066,43443,85
FNOI-D-181A  83,2583,25+0,08 %83,2583,2583,2583,2566,43425,21
FNOI-D-187A  79,4079,40+0,08 %79,4079,4079,4079,4066,43405,54
FNOI-D-191A  75,3575,35+0,07 %75,3575,3575,3575,3566,43384,86
FNOI-D-197A  71,2271,22+0,07 %71,2271,2271,2271,2266,43363,76
FNVC-R-A  CM30,0030,00+20 %30,0030,0030,0030,00341.020,00
HDEL-R-A  FOTC24,9924,9924,9924,992165.397,84
HDEL-R-A  F21,0020,85-16,57 %22,0122,0120,7521,004559.552,86
HIMR-R-A  I514,95517,99+2,57 %514,97518,50514,49514,95568292.488,76
HMST-R-A  I349,00354,00+7,27 %344,00354,00344,00349,00206.980,00
HT-R-A  JB159,69159,20-0,25 %159,00160,00159,00159,695.065808.851,84
HUPZ-R-A  I1.828,001.828,00+1,56 %1.828,001.828,001.828,001.828,0047.312,00
HZLA-R-A  I63,0063,00-7,35 %63,0063,0063,0063,00986.174,00
IGH-R-A  MB132,05146,00+12,31 %140,00146,00126,00132,051.220161.095,96
INA-R-A  CD3.700,003.700,000,00 %3.700,003.700,003.700,003.700,00311.100,00
INGR-R-A  MA3,113,12-4,29 %3,213,212,973,1190.973282.519,34
IPKK-R-A  CA90,0090,000,00 %90,0090,0090,0090,00645.760,00
JDGT-R-A  H729,00729,00-2,8 %729,00729,00729,00729,002115.309,00
JDOS-R-A  K3.329,413.350,00+4,69 %3.300,003.350,003.300,003.329,411756.600,00
JDPL-R-A  H101,43100,00-1,96 %103,00104,90100,00101,4372373.335,14
JDTC-R-A  CB55,9655,96+17,69 %55,9655,9655,9655,969503,64
JMNC-R-A  CA85.000,0085.000,000,00 %85.000,0085.000,0085.000,0085.000,002170.000,00
JNAF-R-A  H3.358,333.400,00+1,49 %3.350,003.400,003.350,003.358,33620.150,00
KOEI-R-A  CJ704,06705,00+1 %698,10705,00698,10704,062215.489,30
KRAS-R-A  CA389,98390,00+1,3 %389,00390,00389,00389,9812347.967,00
KSST-R-A A309,93316,97-33,96 %511,00511,00289,00309,931.462453.115,34
LEDO-R-A  CA8.150,008.150,00-0,61 %8.150,008.150,008.150,008.150,0018.150,00
LKPC-R-A  H667,61670,00+4,52 %666,00670,00664,70667,6110872.101,55
LKRI-R-A  H67,6766,54-1,44 %67,6068,7866,5467,6724716.715,59
LPLH-R-A  H193,04193,56+0,28 %193,02193,56193,01193,0411722.585,51
LRH-R-A  I3.818,873.850,00+5,48 %3.675,003.950,003.675,003.818,87195744.678,89
LVCV-R-A  F89,0089,00+3,74 %89,0089,0089,0089,0033930.171,00
MAIS-R-A  I157,00157,10-2,4 %157,00157,10157,00157,00213.297,10
MIV-R-A  CH2.233,232.233,23-8,85 %2.233,232.233,232.233,232.233,23511.166,15
OPTE-R-A  JB3,063,05-6,44 %3,263,263,003,06163.874500.945,09
PIKR-R-A  CA115,00115,00-8 %115,00115,00115,00115,009110.465,00
PLAG-R-A  I4.046,754.000,11-3,61 %4.140,004.140,004.000,114.046,75624.280,51
PTKM-R-A  CE27,2227,05-0,73 %27,1127,6027,0527,221.16031.569,50
RHMF-O-157A  OTC101,55101,55101,55101,552.270.00017.723.804,45
RHMF-O-167A  OTC105,50105,50105,50105,501.000.0001.055.000,00
RHMF-O-19BA  OTC110,50110,57110,45110,502.600.00022.088.930,94
RHMF-O-247E  OTC117,10117,15116,95117,093.850.00034.659.078,23
RIVP-R-A  I20,0119,90-0,5 %19,9920,1419,8920,0122.199444.279,22
RIZO-R-A  CI59,7361,00+4,22 %58,5161,0057,2759,7357134.105,97
SAPN-R-A  CE250,53255,00+2 %250,00255,00250,00250,5318847.099,56
SLDM-R-A  JA23,6123,61+0,43 %23,6123,6123,6123,6150011.805,00
SLRS-R-A  I711,87715,00+0,56 %711,00715,00710,00711,873021.356,00
SNBA-R-A  K39,0039,00+1,46 %39,0039,0039,0039,00351.365,00
SUNH-R-A  I20,0120,01-4,67 %20,0120,0120,0120,0141820,41
THNK-R-A  F368,53376,000,00 %368,02376,00368,00368,537728.376,88
VART-R-1  CB21,7221,71-1,32 %21,5122,4721,5021,723.38073.408,27
VDKT-R-A  F230,91226,51-4,43 %235,25235,25226,51230,9123454.034,03
VERN-R-A  CF50,8450,36-4,89 %51,5051,5050,3650,8487444.438,28
VIRO-R-A  CA318,70326,49+0,46 %315,50326,49315,01318,7020966.609,30
VPIK-R-A  A76,7576,66-0,44 %76,8676,8776,6676,75997.598,33
ZABA-R-A  K34,4034,400,00 %34,4034,4034,4034,40712.442,40
ZTNJ-R-A  G200,02200,02+0,01 %200,02200,02200,02200,025811.601,16