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 1.4.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 01.04.2015
CROBEX®0,411.719,82
CROBEX10®0,941.007,74
CROBEXPLUS-0,35928,91
CROBIS0,07107,8742
CROBIStr0,14142,8918
Kratki izvještaj za 01.04.2015
Ukupni promet13.284.286 Kn
Redovni promet13.284.286 Kn
Dionice7.274.434 Kn
Obveznice5.582.355 Kn
Strukturirani427.496 Kn
Blok promet0 Kn
OTC promet88.873.058 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL80,5080,50+0,41 %80,5080,5080,5080,5045036.225,00
ADRS-P-A  MA334,54335,00+1,24 %331,50335,00331,20334,54299100.026,95
ADRS-R-A  MA400,21400,000,00 %400,00400,80400,00400,21282112.859,20
ARNT-R-A  I333,92334,00+0,01 %330,00334,00330,00333,9210133.725,85
ATGR-R-A  G904,98905,00+0,56 %904,99905,00900,00904,98217196.379,93
ATPL-R-A  H242,82244,47+2,29 %240,00244,47238,51242,8214735.694,57
AUHR-R-A  G514,63515,00+3 %513,88515,00513,88514,632814.409,54
BD62-R-A  CA19,5119,51-2,4 %19,5119,5119,5119,514007.804,00
BLJE-R-A  A30,2030,940,00 %30,1530,9430,0030,2059317.911,38
BPBA-R-A  K5,085,05-0,2 %5,105,105,055,081.0155.157,26
CROS-R-A  K7.412,257.412,250,00 %7.412,257.412,257.412,257.412,2517.412,25
DDJH-R-A  MA34,6035,48-2,1 %35,0035,5034,5534,602.40983.351,05
DLKV-R-A  F17,9817,44-4,7 %18,4718,9817,3117,9824.569441.754,53
EGB-S-LBUA  23,0023,00+5,02 %23,0023,0023,0023,0047310.879,00
EGB-S-LDXK  150,00150,00+1,42 %150,00150,00150,00150,0020030.000,00
EGB-S-LDXL  106,30112,40+7,97 %106,00112,40106,00106,3021022.324,00
EGB-S-LDXM  79,9278,50-2,36 %74,5083,1074,5079,9241433.087,20
EGB-S-LGD8  111,38111,38+3,61 %111,38111,38111,38111,38384.232,44
EGB-S-LHT4  32,4132,41-5,62 %32,4132,4132,4132,413089.982,28
EGB-S-LHT6  21,8921,89+4,44 %21,8921,8921,8921,89901.970,10
EGB-S-LNG9  1,101,10-14,06 %1,191,191,101,10151166,19
EGB-S-LSPC  10,7111,00-19,71 %10,2011,0010,2010,714.23045.288,00
EGB-S-LWLE  80,0080,00-3,15 %80,0080,0080,0080,0060048.000,00
EGB-S-SBUC  8,858,85-32,44 %8,858,858,858,851.21110.717,35
EGB-S-SDXI  54,2357,50-2,54 %57,5057,5049,4054,233.440186.557,80
EGB-S-SHT3  18,4318,43+0,27 %18,4318,4318,4318,4361511.334,45
EGB-S-SSL9  8,548,20-7,45 %8,888,888,208,547506.406,00
EGB-S-SSP8  11,0811,08-3,82 %11,0811,0811,0811,0850554,00
EGB-S-SWLF  76,0076,00+32,17 %76,0076,0076,0076,00251.900,00
EGB-S-WTI  315,20315,20+0,77 %315,20315,20315,20315,20134.097,60
ERNT-R-A  CI1.325,721.337,00+0,9 %1.321,001.337,001.320,001.325,72132174.995,07
FNOI-D-157A  99,0599,05+0,04 %99,0599,0599,0599,05286,162.165,86
FNOI-D-161A  97,0297,020,00 %97,0297,0297,0297,02286,162.121,47
FNOI-D-167A  95,0295,02+0,01 %95,0295,0295,0295,02286,162.077,74
FNOI-D-171A  93,0193,010,00 %93,0193,0193,0193,01286,162.033,79
FNOI-D-177A  91,0191,01-1,08 %91,0191,0191,0191,01286,161.990,05
FNOI-D-181A  88,0188,010,00 %88,0188,0188,0188,01286,161.924,46
FNOI-D-187A  85,0185,010,00 %85,0185,0185,0185,01286,161.858,86
FNOI-D-191A  80,0180,010,00 %80,0180,0180,0180,01286,161.749,52
FNOI-D-197A  76,0176,010,00 %76,0176,0176,0176,01286,161.662,06
HIMR-R-A  I402,41401,00-6,74 %412,10412,10400,00402,418032.192,85
HMDN-R-A  I81,0081,000,00 %81,0081,0081,0081,0012972,00
HT-R-A  JB162,76163,55+0,95 %162,00163,55162,00162,7610.9371.780.118,79
HUPZ-R-A  I1.855,061.855,06-4,87 %1.855,061.855,061.855,061.855,0635.565,18
IGH-R-A  MB129,90135,98+0,01 %132,00135,98129,00129,9031741.177,56
IMZV-R-A  CF70,0070,00+6,06 %70,0070,0070,0070,00181.260,00
INA-R-A  CD3.607,643.650,00+2,82 %3.550,003.650,003.550,003.607,6461220.065,96
INGR-R-A  MA3,503,50-0,85 %3,503,503,503,503551.242,50
IPKK-R-A  CA79,2379,22+0,01 %79,2379,2379,2279,23514.040,72
JDBA-R-A  K500,00500,00-16,67 %500,00500,00500,00500,005025.000,00
JDGT-R-A  H785,82795,000,00 %785,01795,00783,00785,82792622.367,63
JDOS-R-A  K3.105,803.100,120,00 %3.110,133.110,133.100,123.105,80721.740,62
JNAF-R-A  H3.660,043.660,04-3,68 %3.660,043.660,043.660,043.660,04310.980,12
KOEI-R-A CJ681,24683,99+0,59 %674,00683,99674,00681,245537.468,23
KRAS-R-A  CA400,95402,00+0,5 %400,00402,00400,00400,9510542.100,00
KSST-R-A  A107,41118,80-17,77 %119,00119,00101,20107,4136539.205,72
LEDO-R-A  CA7.800,007.850,00+0,64 %7.700,007.850,007.700,007.800,00323.400,00
LKRI-R-A  H55,0555,05-3,25 %55,0455,0555,0455,0518990,85
MAIS-R-A  I156,50156,500,00 %156,50156,50156,50156,505782,50
MIV-R-A  CH7.000,007.000,00-1,41 %7.000,007.000,007.000,007.000,003082.156.000,00
OPTE-R-A JB3,063,06-0,33 %3,063,063,063,062.0566.291,36
PBZ-R-A  K561,71572,00+3,81 %555,00572,00555,00561,717642.689,83
PIKR-R-A  CA115,00115,000,00 %115,00115,00115,00115,00222.530,00
PLAG-R-A  I4.151,004.151,00-1,4 %4.151,004.151,004.151,004.151,00520.755,00
PODR-R-A  CA288,36288,00-0,69 %289,00289,00288,00288,365014.418,00
PTKM-R-A  CE18,5618,70-0,95 %18,5018,7018,5018,5674113.752,50
RHMF-O-15CA  OTC102,60102,65102,55102,5847.059.31348.275.514,79
RHMF-O-172A  OTC104,60104,60104,60104,601.000.0001.046.000,00
RHMF-O-17BA  OTC109,70109,79109,70109,7832.550.00035.734.350,00
RHMF-O-187A  OTC107,70107,70107,70107,702.750.0002.961.750,00
RHMF-O-19BA  OTC111,90112,00111,90111,95100.000855.442,75
RHMF-O-227E  122,45122,45+1,28 %122,45122,45122,45122,45300.0002.807.028,98
RHMF-O-247E  120,30120,30-0,12 %120,30120,30120,30120,30300.0002.757.742,64
RIVP-R-A  I19,1019,07-0,68 %19,1519,2119,0719,109.632184.013,21
RIZO-R-A  CI101,19102,00+3,45 %99,50102,0099,50101,1935936.326,34
SNBA-R-A  K60,0360,00-10,29 %63,5263,5260,0060,031307.803,52
SUNH-R-A  I22,1022,00-6,38 %22,3122,3122,0022,1048310.674,05
TLM-R-A  CH7,017,01-12,38 %7,017,017,017,013682.579,68
TPNG-R-A  H69,2569,25-0,79 %69,2569,2569,2569,2525017.312,50
TUHO-R-A  I2.525,302.525,28+0,57 %2.525,312.525,312.525,282.525,301230.303,55
ULPL-R-A  H149,42149,99-0,01 %150,00150,00148,50149,42263.884,93
VART-R-1  CB17,6518,01+1,29 %17,9218,0117,4217,651.28422.662,14
VDKT-R-A  F246,90247,00+3,35 %244,99257,00244,99246,9027267.157,86
VPIK-R-A  A75,1575,11-4,31 %75,1775,1775,1175,1516412.324,12
ZABA-R-A  K37,7237,97-0,05 %37,9937,9937,6737,725.459205.930,21