Zagrebačka burza

učitavam

 
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 26.8.2016
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 26.08.2016
CROBEX®0,211.808,54
CROBEX10®-0,051.049,70
CROBEXPLUS1,161.052,68
CROBIS0,03107,6304
CROBIStr0,04152,9296
Kratki izvještaj za 26.08.2016
Ukupni promet4.257.982 Kn
Redovni promet4.257.982 Kn
Dionice3.899.775 Kn
Obveznice19.946 Kn
Strukturirani338.261 Kn
Blok promet0 Kn
OTC promet304.215.332 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R5.835,005.835,00+0,08 %5.835,005.835,005.835,005.835,00211.670,00
ADPL-R-A  CL119,00119,00+0,85 %119,00119,00119,00119,0025029.750,00
ADRS-P-A  MA406,95404,10-1,41 %408,80408,80404,10406,9517772.029,34
ADRS-R-A  MA561,21555,65-0,78 %574,99574,99555,65561,2116693.160,72
ARNT-R-A  I394,52408,00+4,62 %390,00408,00390,00394,52483190.552,62
ATGR-R-A  G819,16816,10-0,48 %820,00820,00816,10819,16314257.214,80
ATLN-R-A  L120,00120,000,00 %120,00120,00120,00120,008410.080,00
BD62-R-A  CA30,4930,50+1,67 %30,4930,5030,4930,491203.658,85
BLJE-R-A  A21,7822,00+4,76 %21,1522,1121,1521,788.674188.880,62
DDJH-R-A  MA52,7752,90+5,11 %51,8853,8851,8852,773.268172.459,62
DLKV-R-A  F13,0713,00-1,52 %13,0413,2012,9213,0710.445136.488,97
EGB-S-LDXE  153,35152,30-8,69 %154,40154,40152,30153,35406.134,00
EGB-S-LDXQ  116,10116,80+0,26 %115,40116,80115,40116,101.200139.320,00
EGB-S-LWLQ  91,0091,00+1,34 %91,0091,0091,0091,001009.100,00
EGB-S-SDXS  53,0849,00-8,75 %55,0055,0049,0053,0825013.270,00
EGB-S-SSPE  9,128,66-10,17 %9,369,428,589,1217.235157.234,50
EGB-S-SWLN  48,9046,20-14,29 %51,1051,1046,2048,9027013.202,00
ERNT-R-A  CI1.030,851.040,00+1,36 %1.028,311.040,001.025,001.030,85328338.120,11
FNOI-D-171A  99,1799,17-1,03 %99,1799,1799,1799,17117,53871,91
FNOI-D-177A  97,5697,56+0,05 %97,5697,5697,5697,56117,53857,76
FNOI-D-181A  95,4995,49+0,04 %95,4995,4995,4995,49117,53839,56
FNOI-D-187A  93,0593,05+0,05 %93,0593,0593,0593,05117,53818,11
FNOI-D-191A  90,2190,21+0,07 %90,2190,2190,2190,21117,53793,14
FNOI-D-197A  87,1087,100,00 %87,1087,1087,1087,10117,53765,79
HHLD-R-A  I3,623,60-0,83 %3,643,643,603,621.4655.297,07
HIMR-R-A I794,14795,00+0,63 %793,90795,00793,90794,14400317.654,93
HMST-R-A  I321,67324,99+1,56 %319,00324,99319,00321,6711837.956,75
HPB-R-A  K571,00571,000,00 %571,00571,00571,00571,009151.961,00
HT-R-A  JB145,53146,10-0,51 %145,80146,10145,10145,531.506219.168,67
IGH-R-A  MB77,3977,39-0,4 %77,4077,4077,3977,39524.024,35
INGR-R-A  MA2,502,51+0,8 %2,502,512,502,504281.070,28
JDGT-R-A  H937,53937,00-0,53 %938,04938,04937,00937,532725.313,36
JDPL-R-A  H22,5222,520,00 %22,5122,5322,5122,521383.107,85
KABA-R-A  K7,997,99+6,39 %7,997,997,997,99100799,00
KOEI-R-A  CJ669,89669,89+1,5 %669,89669,89669,89669,892013.397,80
KOES-R-A  CA535,00535,00+0,94 %535,00535,00535,00535,004021.400,00
LEDO-R-A  CA10.699,5110.699,77+0,03 %10.699,0010.699,9010.699,0010.699,51553.497,57
LKPC-R-A  H582,14581,26-0,13 %582,41582,41581,25582,1416495.471,62
LKRI-R-A  H48,2648,90-0,2 %48,0048,9048,0048,26311.496,10
LPLH-R-A  H210,98210,00-2,33 %214,96214,96210,00210,988117.089,36
MAIS-R-A  I235,00234,340,00 %236,00236,00234,34235,0021550.524,00
MDKA-R-A  G14.250,0014.250,00-0,7 %14.250,0014.250,0014.250,0014.250,00342.750,00
OPTE-O-142A  50,0050,000,00 %50,0050,0050,0050,00100.00015.000,00
OPTE-R-A  JB1,771,770,00 %1,771,781,771,7723.61141.897,83
PBZ-R-A  K650,00650,000,00 %650,00650,00650,00650,005938.350,00
PLAG-R-A  I5.000,005.000,00+0,1 %5.000,005.000,005.000,005.000,00110550.000,00
PODR-R-A  CA365,79365,00+1,39 %363,00366,50363,00365,79536196.063,00
PTKM-R-A  CE19,9520,00+2,83 %19,9020,0019,9019,951.19523.844,75
RHMF-O-187A  OTC106,75106,75106,70106,7327.030.00028.848.510,00
RHMF-O-19BA  OTC112,67112,67112,50112,5219.700.000165.826.139,87
RHMF-O-227E  OTC118,70118,70118,70118,70600.0005.327.782,32
RHMF-O-26CA  OTC105,60106,65105,60105,6998.600.000104.212.900,00
RIVP-R-A  I29,0029,05-0,31 %29,1029,1028,9029,005.449158.019,96
RIZO-R-A  CI85,1085,05+0,52 %85,1285,1285,0585,101179.956,29
SAPN-R-A  CE298,70292,31-2,56 %299,98299,98292,31298,7061.792,21
SLPF-R-A  K53,3553,07-3,51 %53,5053,5053,0753,351608.535,92
THNK-R-A  F357,22355,00-1,4 %360,01360,01355,00357,2293.215,01
TRFM-R-A  K90,0090,00+0,01 %90,0090,0090,0090,00302.700,00
ULPL-R-A  H126,73126,60+0,07 %130,00130,00126,60126,7310413.180,27
VART-R-1  CB17,9517,99+2,8 %17,8017,9917,8017,952504.487,30
VDKT-R-A  F260,81269,990,00 %260,30269,99260,00260,811.081281.936,87
VPIK-R-A  A35,0835,99+13,75 %34,0035,9934,0035,081.27144.587,76
ZABA-R-A  K42,0842,00-0,47 %42,2042,2042,0042,0844918.895,46
ZVZD-R-A  CA3.022,243.022,24-5,17 %3.022,243.022,243.022,243.022,241236.266,88