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 22.12.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 22.12.2014
CROBEX®-0,051.751,07
CROBEX10®-0,031.008,49
CROBEXPLUS-0,12934,28
CROBIS0,17104,4790
CROBIStr0,18136,4612
Kratki izvještaj za 22.12.2014
Ukupni promet11.611.177 Kn
Redovni promet11.611.177 Kn
Dionice10.822.798 Kn
Obveznice0 Kn
Strukturirani788.378 Kn
Blok promet0 Kn
OTC promet78.593.208 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL93,4893,96-1,6 %94,6794,6792,0493,484.728441.960,78
ADRS-P-A  MA326,11325,50-1,36 %326,10327,01325,50326,111.405458.189,90
ADRS-R-A  MA362,36369,000,00 %361,00369,00358,00362,369735.149,30
AMDN-R-A  I80,0080,000,00 %80,0080,0080,0080,00443.520,00
ARNT-R-A  I326,32327,98-0,61 %326,16329,91325,00326,3212239.810,95
ATGR-R-A  G937,95941,99+0,64 %938,00941,99935,00937,95241226.046,52
ATLN-R-A  L83,7083,70+0,22 %83,7083,7083,7083,70655.440,50
ATPL-R-A  H313,86311,76-2,58 %326,60328,43307,02313,861.140357.798,85
AUHR-R-A  G476,16472,00-1,67 %480,00480,00472,00476,167736.664,47
BD62-R-A  CA15,0015,00-6,25 %15,0015,0015,0015,001632.445,00
BLJE-R-A A34,3833,75-2,65 %34,6734,7733,7534,382.912100.115,69
BPBA-R-A  K5,665,66+8,85 %5,665,665,665,661801.018,80
DDJH-R-A  MA31,7132,88+15,37 %29,4133,0029,4131,7138.1161.208.799,06
DLKV-R-A  F14,7214,60-2,34 %14,9514,9514,6014,721.22217.987,69
EGB-S-LDXE  139,25138,30-8,47 %140,20140,20138,30139,2514219.773,50
EGB-S-LDXG  101,33100,90+6,66 %101,20103,5099,40101,331.189120.482,00
EGB-S-LNG6  1,070,80-63,64 %1,101,190,801,076.1156.523,50
EGB-S-LWLC  5,484,14+3,5 %5,505,504,145,481.98010.858,80
EGB-S-SDXA  37,0038,20-13,18 %38,4039,5034,2037,0010.210377.820,54
EGB-S-SDXB  74,3976,00-14,51 %74,6076,0072,8074,393.400252.920,00
ERNT-R-A  CI1.294,581.300,00-0,76 %1.310,001.310,001.284,001.294,58262339.179,83
HDEL-R-A F19,1419,11-6,78 %19,2019,2019,1119,141793.425,64
HIMR-R-A  I486,11499,94-1 %503,00503,00461,04486,1116781.180,03
HJDR-R-A  I89,0089,000,00 %89,0089,0089,0089,00121.068,00
HMST-R-A  I297,58297,00-1 %300,00300,00297,00297,588324.699,37
HTPK-R-A  I55,1855,170,00 %55,1955,1955,1755,18462.538,22
HT-R-A  JB153,20153,08-0,18 %153,34153,40153,06153,208.8351.353.509,05
HUPZ-R-A  I1.673,251.671,00-0,54 %1.680,001.680,001.671,001.673,2546.693,00
IGH-R-A  MB154,91154,91+0,74 %154,91154,91154,91154,912309,82
ILRA-R-A  I770,10775,00+1,97 %770,00775,00770,00770,1010278.550,00
IMZV-R-A  CF60,0360,03-3,18 %60,0360,0360,0360,03432.581,29
INA-R-A  CD3.650,103.650,000,00 %3.651,013.651,013.650,003.650,1053193.455,10
INGR-R-A  MA2,502,50-0,79 %2,502,502,502,5012.07730.192,50
JDBA-R-A  K850,02850,02-5,34 %850,02850,02850,02850,021850,02
JDOS-R-A  K3.033,003.033,00+1,1 %3.033,003.033,003.033,003.033,00515.165,00
JDTC-R-A  CB55,0055,00-22,68 %55,0055,0055,0055,0019010.450,00
JNAF-R-A  H3.291,813.384,99-0,44 %3.271,113.384,993.271,103.291,811136.209,93
KODT-P-A  CJ1.030,001.030,00-1,62 %1.030,011.030,011.030,001.030,004344.290,10
KOEI-R-A  CJ691,97696,90+1 %690,00696,90690,00691,977048.438,00
KRAS-R-A  CA370,34370,00+0,27 %366,01373,00366,01370,34734271.831,10
KSST-R-A  A429,65425,00-7,62 %420,82457,00420,62429,656226.638,10
KTJV-R-A  A14,2614,26-2,66 %14,2614,2614,2614,2642598,92
LEDO-R-A  CA8.400,158.450,00+0,61 %8.399,008.450,008.399,008.400,153262.738.449,00
LKPC-R-A  H669,98669,980,00 %669,98669,98669,98669,981669,98
LKRI-R-A  H69,6869,00-2,82 %70,0270,0269,0069,6843830.521,17
LPLH-R-A  H199,56199,00-5,24 %200,10200,10199,00199,5628556.873,86
LRH-R-A  I3.394,983.394,98+4,11 %3.394,983.394,983.394,983.394,9813.394,98
MGMA-R-A  G1,971,97+0,51 %1,971,971,971,974384,71
OPTE-R-A  JB3,513,50-7,16 %3,703,703,503,516.94624.380,00
PBZ-R-A  K549,00549,000,00 %548,99549,00548,99549,002010.979,99
PLAG-R-A  I4.004,004.000,00+1,27 %3.999,904.049,003.999,904.004,0037148.148,00
PODR-R-A  CA290,04292,98+1,73 %289,90292,98286,11290,042.174630.548,48
PTKM-R-A  CE26,7925,77-7,96 %27,0027,0025,7726,792065.517,72
RHMF-O-157A  OTC101,83101,95101,83101,899.424.00073.590.540,84
RHMF-O-203E  OTC114,10114,10114,10114,10225.0001.967.536,81
RHMF-O-247E  OTC113,15113,15113,15113,15350.0003.035.130,06
RIVP-R-A  I19,7519,60-2,34 %20,1520,1519,5019,7538.146753.318,95
RIZO-R-A  CI58,0958,52+2,67 %58,0158,5258,0058,091679.701,68
SAPN-R-A  CE250,01250,010,00 %250,01250,01250,01250,01153.750,15
SLRS-R-A  I676,36671,80-1,21 %680,00680,00671,80676,361812.174,42
SNBA-R-A  K43,0643,06-3,24 %43,0643,0643,0643,06361.550,16
SUNH-R-A  I19,6521,00+19,93 %18,4921,0018,4919,652.75254.070,04
THNK-R-A  F373,44379,880,00 %366,00379,88366,00373,442810.456,20
TISK-R-A  G191,18200,000,00 %180,00200,00180,00191,18387.265,00
TRFM-R-A  K149,00149,00-0,67 %149,00149,00149,00149,00202.980,00
TUHO-R-A  I2.414,122.400,00-0,83 %2.420,002.420,002.400,002.414,121741.040,00
ULPL-R-A  H149,59151,00+2,03 %149,00151,00149,00149,5910515.707,00
ULJN-R-A  CL30,1230,12-5,96 %30,1230,1230,1230,1216481,92
VART-R-1  CB25,0225,00-0,28 %25,1525,7024,8025,022.84671.217,27
VDKT-R-A  F230,43233,00+1,3 %233,00233,00230,00230,4325959.681,00
VERN-R-A  CF50,0650,00-0,3 %50,1750,1750,0050,0644522.278,71
VIRO-R-A  CA331,04334,99+2,42 %327,10334,99327,10331,04206.620,90
VPIK-R-A  A80,0582,38+0,71 %77,2982,3876,0680,051.00080.054,85
ZABA-R-A  K33,9733,55-1,32 %34,0034,0033,5233,974.831164.098,73
ZVZD-R-A  CA2.945,802.964,00-0,54 %2.910,502.964,002.910,502.945,8038.837,40