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 27.2.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.02.2015
CROBEX®0,281.745,56
CROBEX10®0,431.018,42
CROBEXPLUS-0,03932,76
CROBIS-0,04106,7091
CROBIStr-0,02140,6752
Kratki izvještaj za 27.02.2015
Ukupni promet191.409.870 Kn
Redovni promet26.365.505 Kn
Dionice26.111.230 Kn
Obveznice180.353 Kn
Strukturirani73.922 Kn
Blok promet165.044.365 Kn
OTC promet225.649.948 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL79,3779,98-0,26 %78,6779,9878,6679,372.207175.178,30
ADRS-P-A MABlok358,37358,37358,37358,3733.00011.826.210,00
ADRS-P-A MA359,16351,00-2,5 %361,00361,01351,00359,164.5101.619.828,75
ADRS-R-A MABlok388,63388,63388,63388,63394.252153.218.154,76
ADRS-R-A MA390,57385,13-1,25 %388,71395,00385,13390,5730.77012.017.967,94
ARNT-R-A  I323,76328,99+2,09 %322,27328,99322,27323,76185.827,74
ATGR-R-A  G915,04916,06+1 %912,00917,00912,00915,041.7511.602.240,40
ATPL-R-A  H260,46260,00-3,4 %269,07269,07255,59260,46968252.129,12
AUHR-R-A  G529,50530,00+0,19 %529,00530,00529,00529,504021.180,00
BD62-R-A  CA13,2714,37+10,37 %13,1114,3713,1113,272873.809,19
BLJE-R-A  A30,9731,60+6,08 %29,7931,6229,0730,9712.462385.893,65
BPBA-R-A  K5,535,90-3,12 %5,505,905,505,538904.921,00
BRIN-R-A  K23,0023,00-1,67 %23,0023,0023,0023,001.00023.000,00
CROS-R-A  K7.412,777.412,25-0,04 %7.416,207.416,207.412,257.412,771451.074.851,30
DDJH-R-A  MA34,8433,33-6,11 %36,1936,1933,3334,845.304184.765,50
DLKV-R-A  F14,7414,75-1,67 %14,9015,0014,5014,746.938102.246,63
EGB-S-LDXK  93,0093,00+2,54 %93,0093,0093,0093,00706.510,00
EGB-S-LWLD  58,2058,20-1,69 %58,2058,2058,2058,20502.910,00
EGB-S-SDXF  36,4236,10-8,84 %38,0038,0035,8036,421.35349.277,70
EGB-S-SHT3  19,3719,85-5,7 %18,9219,8518,9219,375149.957,38
EGB-S-SSP8  7,447,44+4,49 %7,447,447,447,446604.910,40
EGB-S-SSPA  14,3814,38-0,14 %14,3814,3814,3814,3810143,80
EGB-S-SSPB  21,2621,26-13,86 %21,2621,2621,2621,2610212,60
ERNT-R-A  CI1.331,081.332,00+0,11 %1.328,061.340,001.328,051.331,08226300.824,53
HBRL-R-A  I11,7911,01-8,17 %11,9912,1711,0111,791.05012.380,16
HDEL-R-A F21,0021,00-4,55 %21,0021,0021,0021,0040840,00
HMAM-R-A  I192,00192,00+0,95 %192,00192,00192,00192,00305.760,00
HMST-R-A  I250,88258,50+9,07 %245,00259,50245,00250,88926232.313,73
HT-R-A  JB162,42163,00+1,84 %160,07163,14160,07162,4216.1292.619.738,22
IGH-R-A  MB136,71136,50+0,33 %136,51138,00136,50136,7121028.710,10
IMZV-R-A  CF77,9474,00-7,5 %75,2080,0074,0077,9425019.486,00
INA-R-A CD3.600,003.600,00+1,41 %3.600,003.600,003.600,003.600,00103370.800,00
INGR-R-A  MA3,663,68+1,66 %3,633,693,633,6618.67368.290,21
JDPL-R-A  H91,7590,03+0,03 %90,0294,9388,0991,7527825.506,15
JMNC-R-A  CA89.999,7490.000,00+0,56 %89.998,9990.000,0089.998,9989.999,748719.997,93
JNAF-R-A  H3.613,753.684,98+2,5 %3.595,003.684,983.595,003.613,751243.364,98
KOEI-R-A  CJ698,94698,94+1,3 %698,94698,94698,94698,94128.387,28
KRAS-R-A  CA400,00400,00+2,56 %400,00400,00400,00400,0010040.000,00
KSST-R-A  A224,55220,00-2,22 %225,00225,00220,00224,555512.350,00
LEDO-R-A  CAOTC7.750,007.750,007.750,007.750,001.2909.997.500,00
LKPC-R-A  H700,07699,01-2,78 %702,00702,00699,01700,07507354.935,24
LKRI-R-A  H68,5668,57-3,41 %68,5668,5768,5668,56151.028,44
LPLH-R-A  H189,73190,00+0,01 %189,99190,00187,10189,7318234.530,65
LRH-R-A  I4.183,344.150,00+1,17 %4.250,004.250,004.150,004.183,34312.550,01
LVCV-R-A  F98,0098,00-1,98 %98,0098,0098,0098,00454.410,00
OPTE-R-A  JB3,233,23-0,31 %3,243,243,233,231.5505.012,30
PDBA-R-A  K339,00339,00+13 %339,00339,00339,00339,0031.017,00
PIKR-R-A  CA117,00117,00-2,42 %117,00117,00117,00117,008710.179,00
PLAG-R-A  I4.250,004.250,00+1,19 %4.250,004.250,004.250,004.250,002085.000,00
PODR-R-A  CA305,72306,50+1,73 %303,00307,00303,00305,727.4342.272.726,76
PTKM-R-A  CE19,1119,00-4,95 %19,5519,5519,0019,113075.865,31
RHMF-O-15CA  OTC102,45102,91102,45102,743.066.0003.150.017,00
RHMF-O-167A  OTC104,80104,80104,80104,801.489.6001.561.100,80
RHMF-O-172A  OTC104,70104,70104,55104,7025.668.84726.874.770,56
RHMF-O-17BA  OTC109,70109,70109,50109,7050.801.80055.727.971,00
RHMF-O-187A  OTC107,37107,75107,37107,687.103.0007.648.417,10
RHMF-O-19BA  OTC110,65110,90110,50110,6412.577.000107.013.288,47
RHMF-O-203E  OTC116,00116,99116,00116,88112.0001.006.793,20
RHMF-O-203E  117,00117,00+2,81 %117,00117,00117,00117,0011.130100.149,43
RHMF-O-247E  OTC117,65117,70117,65117,681.400.00012.670.089,84
RIBA-O-177A  105,00105,000,00 %105,00105,00105,00105,009.93280.203,53
RIVP-R-A  I19,1219,25-0,77 %19,4019,4219,0019,1214.842283.710,13
RIZO-R-A  CI104,11102,52-2,3 %104,91104,91102,52104,1120921.758,30
SNBA-R-A K72,5070,32-2,33 %74,4874,8070,3272,501.463106.071,29
SUNH-R-A  I22,9023,60-1,42 %24,2124,2122,2222,903.64083.367,70
THNK-R-A  F366,71365,00-1,08 %369,00369,00365,00366,713813.935,02
TLM-R-A  CH14,0114,01+22,89 %14,0114,0114,0114,011.71924.083,19
TPNG-R-A  H69,2270,00-2,36 %69,2070,0069,1069,221339.206,30
ULPL-R-A  H141,93140,00-5,28 %144,10145,00140,00141,9310715.186,29
VART-R-1  CB19,4019,370,00 %19,4019,4119,3719,4056610.978,86
VDKT-R-A  F269,09270,00+5,88 %250,11275,99250,11269,09692186.209,87
VERN-R-A  CF57,0057,000,00 %57,0057,0057,0057,0050028.500,00
VIRO-R-A  CA292,10292,10-2,63 %292,10292,10292,10292,10102.921,00
VPIK-R-A  A78,0678,06-3,62 %78,0678,0678,0678,06262.029,56
ZABA-R-A  K34,2034,000,00 %34,0134,9734,0034,201.89064.631,57
ZVZD-R-A  CA2.900,002.900,000,00 %2.900,002.900,002.900,002.900,0038.700,00