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 27.7.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.07.2015
CROBEX®-0,101.784,98
CROBEX10®-0,291.037,30
CROBEXPLUS-0,08965,79
CROBIS-0,02106,1983
CROBIStr0,00142,9498
Kratki izvještaj za 27.07.2015
Ukupni promet11.456.297 Kn
Redovni promet11.456.297 Kn
Dionice5.803.498 Kn
Obveznice5.122.407 Kn
Strukturirani530.391 Kn
Blok promet0 Kn
OTC promet178.721.005 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.478,006.478,00+2,79 %6.478,006.478,006.478,006.478,0016.478,00
ADPL-R-A  CL102,10102,80+1,66 %101,50102,80101,50102,1075376.879,38
ADRS-P-A  MA400,54400,20-1,18 %402,24402,24398,02400,541.810724.971,20
AMDN-R-A  I55,6655,660,00 %55,6655,6655,6655,66211.168,86
ARNT-R-A  I353,52353,99+0,79 %351,20353,99351,20353,52196.716,81
ATGR-R-A  G866,20871,00-0,11 %863,00871,00863,00866,2054.331,00
ATLN-R-A  L100,00100,000,00 %100,00100,00100,00100,00979.700,00
ATPL-R-A  H220,71223,00+0,62 %222,22223,00216,00220,7143094.905,66
AUHR-R-A  G461,01461,01-0,86 %461,01461,01461,01461,015023.050,50
BLKL-R-A CC159,06159,06+6,13 %159,06159,06159,06159,0681.272,48
BLJE-R-A  A28,2228,89-0,79 %28,3028,8928,1528,221.23534.849,16
BRIN-R-A  K24,9724,97+1,92 %24,9724,9724,9724,971002.497,00
CHAG-R-A  CE250,03250,03+3,32 %250,03250,03250,03250,038320.752,49
CROS-P-A  K7.000,497.000,00-0,01 %7.000,977.000,977.000,007.000,49214.000,97
DDJH-R-A  MA22,4222,33-3,79 %22,5022,5022,3022,421.43032.055,09
DLKV-R-A  F17,4917,40-0,06 %17,4117,6417,3217,4912.378216.526,31
EGB-S-DAX  850,00845,00-3,64 %855,00855,00845,00850,0065.100,00
EGB-S-GOLD  752,44750,00-5,7 %754,88754,88750,00752,4443.009,76
EGB-S-LDXJ  113,80113,80-12,06 %113,80113,80113,80113,80707.966,00
EGB-S-LDXK  74,0864,00-36,13 %75,2078,3064,0074,082.717201.265,39
EGB-S-LNG8  2,922,92-24,16 %2,922,922,922,922264,24
EGB-S-LSPC  11,9211,92-18,58 %11,9211,9211,9211,921.00011.920,00
EGB-S-LWLE  53,2053,20-11,63 %53,2053,2053,2053,20221.170,40
EGB-S-LWLF  88,9088,90-27,84 %88,9088,9088,9088,90201.778,00
EGB-S-LWLG  21,5021,50-11,16 %21,5021,5021,5021,50641.376,00
EGB-S-SDXI  104,59104,30+54,98 %105,30105,30104,30104,59212.196,30
EGB-S-SDXK  70,6474,00+40,68 %68,2075,4067,6770,6461843.655,44
EGB-S-SGD7  191,46191,46+55,73 %191,46191,46191,46191,461191,46
EGB-S-SSPA  15,4115,78+17,41 %15,2515,7815,2515,41701.079,00
EGB-S-WTI  286,59285,00-4,23 %287,60287,60285,00286,59871249.619,40
ERNT-R-A  CI1.147,261.144,00-0,04 %1.145,001.156,001.144,001.147,26153175.530,49
FNOI-D-161A  98,9698,96+0,02 %98,9698,9698,9698,96408,803.064,82
FNOI-D-167A  97,2997,290,00 %97,2997,2997,2997,29408,803.013,10
FNOI-D-171A  95,1995,19+0,07 %95,1995,1995,1995,19408,802.948,06
FNOI-D-177A  92,7392,73+0,09 %92,7392,7392,7392,73408,802.871,87
FNOI-D-181A  89,8689,86+0,1 %89,8689,8689,8689,86408,802.782,99
FNOI-D-187A  86,6986,69+0,09 %86,6986,6986,6986,69408,802.684,81
FNOI-D-191A  83,2283,22+0,12 %83,2283,2283,2283,22408,802.577,35
FNOI-D-197A  79,5679,56-6,4 %79,5679,5679,5679,56408,802.464,00
HBRL-R-A  I11,5011,500,00 %11,5011,5011,5011,503954.542,50
HMAM-R-A  I190,00190,000,00 %190,00190,00190,00190,00509.500,00
HMST-R-A  I221,76227,98+3,63 %220,12227,98220,12221,764810.644,36
HT-R-A  JB153,16153,05+0,33 %151,52154,45151,52153,163.865591.976,65
HUPZ-R-A  I2.065,462.120,00+5,93 %2.001,292.120,002.001,292.065,462857.832,90
IMZV-R-A  CF65,0065,00+6,56 %65,0065,0065,0065,001006.500,00
INA-R-A  CD3.500,003.500,000,00 %3.500,003.500,003.500,003.500,0013.500,00
INGR-R-A  MA2,912,99-1,64 %2,912,992,912,914.03011.729,70
JDOS-R-A  K3.199,993.199,99-0,31 %3.199,983.199,993.199,983.199,9939.599,96
JDPL-R-A H52,3250,50-11,36 %52,7452,7650,5052,3266534.796,09
JDTC-R-A  CB43,5043,50+8,75 %43,5043,5043,5043,5020870,00
JMNC-R-A  CA96.500,0096.500,00+1,58 %96.500,0096.500,0096.500,0096.500,00196.500,00
JNAF-R-A  H4.215,534.315,00-0,75 %4.201,014.315,004.200,004.215,531563.233,02
KODT-P-A  CJ1.017,501.015,00+0,3 %1.020,001.020,001.015,001.017,503838.665,00
KODT-R-A  CJ1.137,001.140,000,00 %1.130,011.140,001.120,011.137,001011.370,02
KOEI-R-A  CJ664,66677,89-0,16 %678,98678,98660,00664,66634421.391,88
KOES-R-A  CA444,44444,44+7,09 %444,44444,44444,44444,442511.111,00
KRAS-R-A  CA459,81458,91-0,24 %460,00460,00458,83459,8112055.177,00
KSST-R-A  A153,62150,00+26,16 %125,00160,00125,00153,6213921.353,67
LEDO-R-A  CA8.450,008.450,00-1,17 %8.450,008.450,008.450,008.450,00216.900,00
LKPC-R-A  H699,00699,000,00 %699,00699,00699,00699,004632.154,00
LKRI-R-A  H44,8844,92-0,13 %44,9644,9744,0044,8879235.544,24
LPLH-R-A  H199,19200,00+2,56 %195,50200,00195,50199,196713.346,00
LRH-R-A  I4.550,004.550,00-1,09 %4.550,004.550,004.550,004.550,001777.350,00
LURA-R-A  CA325,00325,00+12,85 %325,00325,00325,00325,001.400455.000,00
MAIS-R-A  I244,39241,50-1,43 %245,00248,00240,13244,3912029.326,85
OPTE-R-A  JB1,871,870,00 %1,871,871,871,871.5002.805,00
PBZ-R-A  K602,67602,00-2,75 %603,00603,00602,00602,67159.040,00
PLAG-R-A  I4.439,054.439,050,00 %4.439,054.439,054.439,054.439,052088.781,00
PODR-R-A  CA323,98322,99-0,31 %324,85327,87321,00323,981.947630.793,28
PTKM-R-A  CE17,0917,17+3,93 %16,9917,1716,9917,091.20820.640,03
RHMF-O-172A  OTC103,99103,99103,99103,9930.000.00031.195.500,00
RHMF-O-17BA  OTC108,81108,81108,81108,8170.000.00076.164.200,00
RHMF-O-187A  OTC107,38107,38107,38107,3850.000.00053.691.500,00
RHMF-O-19BA  OTC111,35111,50111,35111,46860.0007.261.688,59
RHMF-O-203E  OTC115,65115,65115,65115,6520.900183.115,92
RHMF-O-257A  OTC102,50102,50102,00102,2510.000.00010.225.000,00
RHMF-O-257A  102,00102,000,00 %102,00102,00102,00102,005.000.0005.100.000,00
RIVP-R-A  I22,4622,47-0,35 %22,5822,7322,3322,4619.032427.367,36
RIZO-R-A  CI90,0090,000,00 %90,0090,0090,0090,00151.350,00
SAPN-R-A  CE301,01301,00-5,94 %301,03301,03301,00301,01298.729,34
SLPF-R-A  K49,0049,00+0,95 %49,0049,0049,0049,0015735,00
SLRS-R-A  I770,00770,00-2,53 %770,00770,00770,00770,0053.850,00
SUNH-R-A  I25,6725,67-0,08 %25,6725,6725,6725,67377,01
THNK-R-A  F404,99405,00-1,18 %404,99405,00404,99404,99104.049,94
TPNG-R-A  H73,9274,00+0,34 %73,7874,0072,5073,921.05577.981,36
ULPL-R-A  H163,77167,80-0,12 %167,80167,80160,01163,77612100.225,75
VART-R-1  CB16,0116,66+5,44 %16,0116,6616,0016,012013.218,29
VERN-R-A  CF129,41125,10-1,5 %125,00133,00123,01129,411.899245.750,99
VIRO-R-A  CA251,00251,00-5,28 %251,00251,00251,00251,0061.506,00
VIS-R-A I2,992,990,00 %2,992,992,992,99200598,00
VPIK-R-A  A63,1163,10+0,14 %63,1063,1163,1063,11764.796,00
ZABA-R-A  K41,5041,50+1,15 %41,5041,5041,5041,5036615.189,00
ZVCV-R-A  CA147,86145,01+3,6 %127,88154,99125,00147,861.644243.083,50
ZVZD-R-A  CA2.825,372.821,00-1,36 %2.823,962.849,992.821,002.825,371028.253,70