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 16.4.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 16.04.2014
CROBEX®-0,401.733,80
CROBEX10®-0,64976,77
CROBEXPLUS-0,41910,60
CROBIS-0,04101,8097
CROBIStr0,02128,4511
Kratki izvještaj za 16.04.2014
Ukupni promet34.606.318 Kn
Redovni promet6.563.359 Kn
Dionice6.123.349 Kn
Obveznice18.606 Kn
Strukturirani421.403 Kn
Blok promet28.042.959 Kn
OTC promet259.097.590 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  RBlok6.436,306.436,306.436,306.436,304.35728.042.959,10
ACI-R-A  R5.242,395.998,99+22,43 %4.999,995.998,994.999,995.242,3938199.210,75
ADPL-R-A  CL112,82112,95+0,53 %112,50112,95112,50112,8260067.694,25
ADRS-P-A  MA265,09265,00+0,95 %262,64266,00262,64265,09380100.735,80
ARNT-R-A  I261,93262,00+2,2 %261,80262,00261,80261,934010.477,36
ATGR-R-A  G767,01767,01-0,39 %767,01767,01767,01767,0143.068,04
ATPL-R-A  H366,00362,02-2,15 %370,00370,00362,02366,00729266.813,37
BD62-R-A  CA15,3315,34+0,13 %15,3315,3415,3315,331031.579,39
BLJE-R-A  A39,3939,38-0,3 %39,3639,4739,3539,3948319.025,16
BRIN-R-A  K12,4012,40-3,8 %12,4012,4012,4012,4097512.090,00
CKML-R-A  CA3.300,003.300,00+1,54 %3.300,003.300,003.300,003.300,0013.300,00
CROS-R-A  K7.189,027.189,02+0,06 %7.189,027.189,027.189,027.189,02214.378,04
DDJH-R-A  MA42,2342,55-4,38 %42,7043,9440,4542,239.658407.850,56
DLKV-R-A  F26,8526,85-0,15 %26,8526,8526,8526,85822.201,70
EGB-S-LDX8  78,4379,00+5,32 %78,7079,0076,5078,4378161.253,00
EGB-S-LSL6  8,878,40+6,33 %8,709,008,408,871.67514.853,00
EGB-S-LSP6  11,6711,50+11,65 %11,5011,8011,5011,672.58630.189,00
EGB-S-SDX8  74,3672,70-4,59 %73,1076,9071,6074,363.362250.014,50
EGB-S-SSP6  10,3810,40-7,14 %10,4010,4010,3010,382.00020.750,00
EGB-S-SWL5  28,2027,50-26,25 %28,3029,5027,5028,201.34537.926,30
ERNT-R-A  CI1.618,091.619,90+0,3 %1.619,001.620,001.613,501.618,09343555.005,24
FMPS-R-A  K12,0012,00-1,64 %12,0012,0012,0012,0020.448245.376,00
FNOI-D-147A  97,7697,760,00 %97,7697,7697,7697,76275,942.053,92
FNOI-D-151A  94,5194,510,00 %94,5194,5194,5194,51275,941.985,64
FNOI-D-157A  91,7691,760,00 %91,7691,7691,7691,76275,941.927,86
FNOI-D-161A  88,2688,260,00 %88,2688,2688,2688,26275,941.854,32
FNOI-D-167A  84,2684,260,00 %84,2684,2684,2684,26275,941.770,29
FNOI-D-171A  80,7680,760,00 %80,7680,7680,7680,76275,941.696,75
FNOI-D-177A  77,7677,760,00 %77,7677,7677,7677,76275,941.633,72
FNOI-D-181A  72,2672,260,00 %72,2672,2672,2672,26275,941.518,17
FNOI-D-187A  69,2669,260,00 %69,2669,2669,2669,26275,941.455,14
FNOI-D-191A  66,2666,260,00 %66,2666,2666,2666,26275,941.392,11
FNOI-D-197A  62,7662,760,00 %62,7662,7662,7662,76275,941.318,57
HBRL-R-A  I6,316,45+1,1 %6,006,596,006,314.87030.732,00
HCVT-R-A  I245,32245,30+0,12 %245,31245,40245,30245,3214535.570,68
HIMR-R-A  I356,36359,98-0,01 %355,00359,98352,00356,366824.232,56
HMAM-R-A  I155,01155,01+0,01 %155,01155,01155,01155,0111617.981,16
HTPK-R-A  I39,1039,10-13,11 %39,1039,1039,1039,102559.970,50
HT-R-A  JB163,65163,25-0,94 %164,03164,35163,25163,658.0421.316.085,58
IGH-R-A  MB151,20151,20+0,03 %151,20151,20151,20151,20121.814,40
IKBA-R-A K1.099,951.099,95+10 %1.099,951.099,951.099,951.099,9555.499,75
INA-R-A  CD3.305,003.305,00-2,79 %3.305,003.305,003.305,003.305,00516.525,00
INGR-R-A  MA2,732,81+6,04 %2,702,812,702,739642.635,80
JAKT-R-A  K19,0019,00-13,64 %19,0019,0019,0019,002.00038.000,00
JDBA-R-A  K950,00950,000,00 %950,00950,00950,00950,004239.900,00
JDPL-R-A  H156,83157,00+2,61 %153,00157,00153,00156,831.001156.990,34
JDRA-R-A  I710,28711,00+0,13 %710,11711,00710,00710,2810071.028,20
KOEI-R-A CJ671,85668,23+1,22 %668,00673,00668,00671,851.164782.030,61
KORF-R-A  MA167,71168,00-0,08 %168,50168,50166,25167,713.744627.900,86
KRAS-R-A  CA354,50353,08+0,01 %353,08355,00353,08354,5013547.857,80
KSST-R-A  A408,00395,00-4,36 %411,00413,00395,00408,00124.896,00
KTJV-R-A  A14,7715,20+8,57 %14,0015,2014,0014,771.63824.197,12
LKPC-R-A  H495,89499,00-2,16 %503,99503,99490,01495,898240.663,31
LKRI-R-A  H78,9279,00+0,37 %79,0279,0278,7178,9218714.757,27
LRH-R-A  I2.250,502.250,50-5,44 %2.250,502.250,502.250,502.250,5036.751,50
MAIS-R-A  I90,5190,51-4,73 %90,5190,5190,5190,51201.810,20
PBZ-R-A  K435,50435,500,00 %435,50435,50435,50435,505925.694,50
PIVK-R-A  A151,00151,00+6,34 %151,00151,00151,00151,0071.057,00
PLAG-R-A  I2.934,222.901,00-3,3 %3.000,003.000,002.901,002.934,22926.408,00
PODR-R-A  CA290,01289,06-0,67 %290,50290,50289,05290,011.184343.370,50
PTKM-M-416A  OTC99,9699,9699,9699,963.700.0003.698.483,00
PTKM-R-A CE60,7061,55+2,57 %60,0361,5658,5060,7042725.919,93
RHMF-O-167A  OTC105,12105,12105,10105,11220.000.000231.242.000,00
RHMF-O-172A  OTC102,60102,60102,60102,60417.000427.842,00
RHMF-O-17BA  OTC107,46107,46107,41107,4492.48499.360,19
RHMF-O-203A  OTC111,03111,03110,93110,9865.82273.049,26
RHMF-O-247E  OTC105,40105,40105,30105,352.936.80823.556.855,62
SAPN-R-A  CE205,86205,00-1,44 %208,00208,00205,00205,8620441.995,18
THNK-R-A  F378,34376,51-0,92 %380,00385,00375,14378,3414554.858,87
TISK-R-A  G151,10151,100,00 %151,10151,10151,10151,10304.533,00
ULPL-R-A  H180,40185,99-0,01 %182,01185,99178,00180,40356.314,00
VART-R-1  CB21,3321,00-7,08 %22,1722,1720,6321,335.746122.563,83
VPIK-R-A  A86,6286,50-3,89 %87,4188,9785,0686,6228224.426,50
ZVCV-R-A  CA77,5578,00+14,67 %76,9978,0076,9977,5514010.856,61
ZVZD-R-A  CA3.166,893.220,00+0,59 %3.160,003.220,003.131,003.166,89928.502,00