Zagrebačka burza

učitavam
Vizija. Kapital. Vrijednost. Izvrsnost

Sudjelujte u izboru

Glasajte za Dionicu godine:
  
  
  
  
  

Dodjela nagrada: 12.12.2014. u 12 h

 
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 27.11.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.11.2014
CROBEX®-0,551.802,63
CROBEX10®-0,401.036,89
CROBEXPLUS-1,30956,26
CROBIS-0,02104,7956
CROBIStr0,02136,4191
Kratki izvještaj za 27.11.2014
Ukupni promet9.277.872 Kn
Redovni promet9.277.872 Kn
Dionice7.968.431 Kn
Obveznice1.061.573 Kn
Strukturirani247.868 Kn
Blok promet0 Kn
OTC promet195.967.819 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R5.245,005.300,00+3,29 %5.135,005.300,005.135,005.245,00631.470,00
ADPL-R-A  CL118,43118,40-0,03 %118,44118,44118,40118,43769.000,40
ADRS-P-A  MA333,00333,00+0,28 %333,00333,00333,00333,0021069.930,00
ADRS-R-A  MA360,01360,01-2,17 %360,01360,01360,01360,0110036.001,00
AMDN-R-A  I76,0076,000,00 %76,0076,0076,0076,00806.080,00
ARNT-R-A  I337,38339,99+1,57 %334,78339,99334,78337,387525.303,18
ATGR-R-A  GOTC925,00925,00925,00925,00207.173191.635.025,00
ATGR-R-A  G953,15960,00-2,04 %959,75960,00948,00953,15357340.275,77
ATLN-R-A  L83,2283,500,00 %83,2383,5083,2083,2231225.963,50
ATPL-R-A  H344,91343,01-1,74 %345,00345,00343,01344,916321.729,12
BLJE-R-A  A34,8135,50+1,43 %35,0135,5034,3334,812.31980.735,47
BPBA-R-A  K5,805,80+5,45 %5,785,805,785,802.00011.598,60
CKML-R-A  CA3.802,773.999,99+5,26 %3.801,103.999,993.801,103.802,77119452.529,79
CROS-R-A  K7.401,007.401,000,00 %7.401,007.401,007.401,007.401,0020148.020,00
DDJH-R-A  MA25,6624,70-32,46 %25,4827,8024,4125,6631.919819.016,66
DLKV-R-A  F15,7115,71+1,22 %15,5316,1715,5315,712.78543.739,09
EGB-S-LDXG  110,10110,10+5,87 %110,10110,10110,10110,10202.202,00
EGB-S-LNG5  5,565,50-12,7 %5,605,605,505,561.7049.472,20
EGB-S-LWLA  21,3617,50-44,27 %25,9025,9017,1021,361.54432.976,60
EGB-S-SDXA  33,1930,80-12,5 %34,5034,5030,5033,194.982165.332,60
EGB-S-SDXB  69,0568,60-9,02 %69,5069,5068,6069,0550034.525,00
EGB-S-SNG4  8,408,40+10,53 %8,408,408,408,404003.360,00
ERNT-R-A  CI1.369,891.369,01-0,08 %1.380,001.380,001.369,011.369,89116158.907,70
HDEL-R-A  F17,3316,60-14,87 %18,6618,6616,4317,333085.336,47
HIMR-R-A  I530,71531,00-0,93 %531,50531,50530,03530,719449.886,55
HJDR-R-A  I80,0080,000,00 %80,0080,0080,0080,0011880,00
HMST-R-A  I312,44310,00-2,81 %314,00314,00310,00312,444514.060,00
HT-R-A  JB155,28155,07-0,6 %155,47156,29155,06155,282.466382.924,31
HUPZ-R-A  I1.688,461.719,990,00 %1.670,001.720,001.660,001.688,461321.949,99
IGH-R-A  MB151,08159,90+1,2 %159,00159,90149,10151,08517.705,05
IKBA-R-A  K981,00981,000,00 %981,00981,00981,00981,001981,00
ILRA-R-A  I750,00750,000,00 %750,00750,00750,00750,00129.000,00
INGR-R-A  MA2,582,57-1,15 %2,602,652,572,588.82222.762,06
JDPL-R-A  H114,74118,40+6,67 %106,08118,40106,08114,74879.982,00
KODT-R-A  CJ1.086,401.124,99-0,44 %1.091,001.124,991.079,001.086,407177.134,57
KOEI-R-A  CJ694,20694,00-0,86 %695,00695,00693,01694,20178123.568,20
KOKA-R-A  A220,00220,00-2,22 %220,00220,00220,00220,005612.320,00
KRAS-R-A  CA359,43360,000,00 %360,00360,00355,01359,43300107.829,10
KSST-R-A  A376,63400,00+14,29 %359,90400,01340,00376,6322685.117,77
LEDO-R-A  CA8.300,008.300,00-0,6 %8.300,008.300,008.300,008.300,0018.300,00
LKPC-R-A  H680,04697,99+2,65 %680,00697,99677,00680,04537365.180,98
LKRI-R-A  H73,8774,00+2,46 %73,5075,0072,2573,871.770130.756,95
LPLH-R-A  H202,00202,00-8,22 %202,00202,00202,00202,001202,00
MAIS-R-A  I143,00143,00-4,6 %143,00143,00143,00143,0018726.741,00
MGMA-R-A G2,312,32-6,83 %2,302,322,302,319452.183,50
OPTE-R-A  JB5,055,14+3,63 %4,965,144,965,052.00010.100,00
PBZ-R-A  K557,99560,000,00 %558,00560,00541,08557,991.585884.417,08
PIVK-R-A  A296,18296,18-0,65 %296,18296,18296,18296,187321.621,14
PLAG-R-A  I3.784,643.810,00+0,34 %3.701,003.810,003.701,003.784,64140529.850,09
PODR-R-A  CA294,50294,50+0,17 %294,50294,50294,50294,5015445.353,00
PTKM-R-A  CE28,5227,70-6,83 %29,0029,0027,7028,522.75078.425,57
RHMF-O-19BA  109,00109,000,00 %109,00109,00109,00109,00127.0001.061.572,88
RHMF-O-247E  OTC113,00113,00113,00113,00500.0004.332.794,03
RIZO-R-A  CI63,9663,16-2,83 %65,0065,0063,1663,96724.605,24
SAPN-R-A  CE260,05264,90+1,88 %260,00264,90260,00260,053.663952.579,26
SLPF-R-A  K42,7242,56-5,44 %42,7742,7742,5642,722008.544,55
SLRS-R-A  I710,04710,00-2,7 %710,06710,06710,00710,04107.100,43
SNBA-R-A  K47,4447,44+1,04 %47,4447,4447,4447,4422210.531,68
TUHO-R-A  I2.285,002.285,00-0,22 %2.285,002.285,002.285,002.285,0024.570,00
ULPL-R-A  H165,00165,00-3,5 %165,03165,03165,00165,0028947.685,86
VART-R-1  CB24,3424,13-3,48 %25,4925,4924,1324,3478919.206,57
VDKT-R-A  F234,36233,00+0,87 %235,01235,01233,00234,367517.577,21
VERN-R-A  CF50,5050,500,00 %50,5050,5050,5050,501778.938,50
VIRO-R-A  CA350,62363,99-1,09 %347,11363,99347,11350,628730.504,29
VPIK-R-A  A80,8681,10+1,38 %80,0081,9080,0080,862.299185.906,73
ZABA-R-A  K35,8135,810,00 %35,8135,8135,8135,812027.233,62
ZVZD-R-A  CA2.850,002.850,00+0,11 %2.849,992.850,002.849,992.850,0025.699,99