Zagrebačka burza

učitavam
Konferencija ZSE 2014
 
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 30.9.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 30.09.2014
CROBEX®-0,051.918,06
CROBEX10®-0,041.090,64
CROBEXPLUS-0,661.003,06
CROBIS-0,08105,4409
CROBIStr-0,07136,1125
Kratki izvještaj za 30.09.2014
Ukupni promet23.471.051 Kn
Redovni promet20.861.051 Kn
Dionice19.589.856 Kn
Obveznice1.155.000 Kn
Strukturirani116.195 Kn
Blok promet2.610.000 Kn
OTC promet159.078.576 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL130,90130,05-1,85 %132,50132,50130,05130,905.540725.186,91
ADRS-P-A  MA333,76336,40+1,91 %330,33336,40330,15333,763.0101.004.632,04
ADRS-R-A  MA361,00364,00+0,29 %362,94364,00355,00361,0011742.236,65
AMDN-R-A  I102,10102,10-0,01 %102,10102,10102,10102,10464.696,60
ARNT-R-A  I355,24356,00+2,14 %354,98358,00346,00355,24689244.763,67
ATGR-R-A  G1.029,971.030,00-0,08 %1.025,001.032,491.025,001.029,971.4981.542.901,09
ATPL-R-A  H383,18385,20+0,57 %384,77385,99382,00383,18537205.765,98
BD62-R-A  CA12,1512,49+4,08 %12,0012,4912,0012,151.53418.634,75
BLJE-R-A  A42,1042,55+1,31 %41,4242,5841,4042,103.862162.584,30
BRIN-R-A  K19,5019,500,00 %19,5019,5019,5019,50521.014,00
CROS-R-A  K7.413,027.413,02+0,01 %7.413,027.413,027.413,027.413,02537.065,10
DDJH-R-A  MA42,5542,44-3,48 %42,9443,5042,2642,552.945125.312,54
DLKV-R-A  F17,2117,03-3,84 %17,2617,7017,0317,213.54460.981,94
EGB-S-LDXC  33,5031,50+6,06 %32,2035,3031,5033,5094031.493,00
EGB-S-LDXD  72,9570,80+2,31 %73,9073,9070,8072,95725.252,60
EGB-S-LGD6  55,5555,60-14,59 %55,5055,6055,5055,5520011.110,00
EGB-S-LSP8  9,209,20+9,52 %9,209,209,209,206405.888,00
EGB-S-LWL7  63,4063,40+15,69 %63,4063,4063,4063,4018711.855,80
EGB-S-SDXA  74,6074,60-5,45 %74,6074,6074,6074,6020014.920,00
EGB-S-SHT3  19,0019,00+9,32 %19,0019,0019,0019,002965.624,00
EGB-S-SNG5  4,504,50-10 %4,504,504,504,501.0004.500,00
EGB-S-SSP7  9,399,50+21,79 %9,309,509,309,391.77716.681,50
EGB-S-SWL8  44,3545,20-12,23 %43,5045,2043,5044,352008.870,00
ERNT-R-A  CI1.405,881.413,00+0,21 %1.410,001.413,001.403,011.405,8897136.370,44
HBRL-R-A  I13,2012,40-0,64 %12,9913,8912,4013,206.86690.663,28
HIMR-R-A  I479,01470,00-8,74 %502,00502,00467,00479,01710340.098,87
HMDN-R-A  I75,0175,01-15,61 %75,0175,0175,0175,01493.675,49
HMST-R-A  I270,34270,000,00 %270,00275,00260,30270,341.692457.416,05
HPB-R-A  K810,01810,01-4,7 %810,01810,01810,01810,015040.500,50
HP-O-155A  OTC103,45103,45103,45103,45755.000781.047,50
HTPK-R-A  I65,9965,99+1,37 %65,9965,9965,9965,991308.578,70
HT-R-A  JB163,92162,83-1,14 %164,50164,50162,70163,9235.6265.839.887,96
HUPZ-R-A  I1.766,851.770,00-0,28 %1.761,001.770,001.760,011.766,85195344.535,48
HZLA-R-A  I59,4059,400,00 %59,4059,4059,4059,4019011.286,00
IGH-R-A  MB170,07169,89-1,23 %172,00172,00162,05170,0728748.809,17
INA-R-A  CD3.999,984.000,000,00 %3.999,004.000,003.999,003.999,9847187.999,00
INGR-R-A MA2,392,41+9,05 %2,252,512,252,39271.679649.522,12
JDOS-R-A  K3.000,003.000,00-1,59 %3.000,003.000,003.000,003.000,001339.000,00
JDPL-R-A  H120,93120,00-3,91 %126,62126,62119,05120,9327833.617,35
JNAF-R-A  H3.846,603.899,99-0,89 %3.850,003.899,993.822,003.846,60519.232,99
KODT-P-A  CJ1.132,001.132,00+2,91 %1.132,001.132,001.132,001.132,0011.132,00
KORF-R-A  MA275,28276,00+0,55 %274,75276,99273,01275,2816.0054.405.889,59
KRAS-R-A  CA360,00360,00-1,37 %360,01360,01360,00360,00288103.680,11
KTJV-R-A  A17,5017,52+0,11 %17,5017,5217,5017,501502.625,02
LEDO-R-A  CABlok8.700,008.700,008.700,008.700,003002.610.000,00
LEDO-R-A  CAOTC8.600,008.600,008.600,008.600,001.77015.222.000,00
LKPC-R-A  H577,46579,88-0,02 %572,00579,88572,00577,462112.126,63
LPLH-R-A  H238,50239,33+1,84 %239,95240,00235,00238,50451107.561,37
LRH-R-A  I3.696,003.696,00+5,6 %3.696,003.696,003.696,003.696,0013.696,00
LVCV-R-A  F85,0185,01+2,42 %85,0185,0185,0185,01252.125,25
MAIS-R-A  I150,30150,00-1,96 %153,99153,99150,00150,308112.174,11
OPTE-R-A JB5,575,56-10,03 %5,585,585,565,573101.726,80
PIKR-R-A  CA125,10125,10-0,01 %125,10125,10125,10125,1017021.267,00
PIVK-R-A  A271,50271,50+3,62 %271,50271,50271,50271,504010.860,00
PLAG-R-A  I3.811,673.850,00+1,18 %3.800,003.850,003.800,003.811,6757217.265,00
PLCH-R-A  I129,99129,990,00 %129,99129,99129,99129,99101.299,90
PODR-R-A CA341,18340,10-0,48 %342,00342,00340,10341,181.898647.561,83
PTKM-R-A  CE30,3130,09-0,17 %30,0731,4030,0430,312.00560.766,71
RHMF-O-15CA  OTC103,82103,82103,82103,8231.500.00032.703.300,00
RHMF-O-167A  OTC106,15106,15106,15106,151.000.0001.061.500,00
RHMF-O-17BA  OTC109,90109,90109,90109,901.638.0001.800.162,00
RHMF-O-19BA  OTC109,35109,45109,10109,255.330.00044.407.409,56
RHMF-O-203A  OTC115,25115,25115,20115,2310.000.00011.522.500,00
RHMF-O-203A  115,50115,50-1,03 %115,50115,50115,50115,501.000.0001.155.000,00
RHMF-O-247E  OTC113,20113,85113,00113,395.965.00051.580.657,23
RIZO-R-A  CI68,4168,22+0,29 %68,2568,7068,2268,41966.567,70
SAPN-R-A  CE241,01241,00-2,82 %241,02241,02241,00241,014711.327,34
SLPF-R-A  K38,7438,740,00 %38,7438,7438,7438,7467025.955,80
SLRS-R-A  I730,00730,00-0,01 %730,00730,00730,00730,006043.800,00
SNBA-R-A  K44,2744,27-1,51 %44,2744,2744,2744,27903.984,30
SUNH-R-A  I15,0215,02+0,81 %15,0215,0215,0215,022844.265,68
THNK-R-A  F390,71390,000,00 %393,00393,00390,00390,713614.065,41
TISK-R-A  G198,56200,000,00 %185,00200,00185,00198,5618737.129,94
TUHO-R-A  I2.357,422.399,000,00 %2.320,002.399,002.320,002.357,421944.791,00
ULPL-R-A  H180,89180,00-0,99 %181,78184,88180,00180,89244.341,39
VART-R-1  CB27,1926,38-7,76 %28,9028,9026,3827,192.07356.362,79
VDKT-R-A  F289,59290,00-0,61 %289,99291,50280,00289,59921266.710,50
VERN-R-A  CF49,6549,79+3,73 %49,4849,7949,4449,6522511.170,30
VPIK-R-A  A88,0590,29+7,33 %84,1290,2984,1288,051.561137.442,40
ZABA-R-A  K37,4037,40+0,21 %37,4037,4037,4037,401154.301,00
ZVCV-R-A  CA128,00128,00-3,03 %128,00128,00128,00128,0014017.920,00
ZVZD-R-A  CA2.859,902.859,90+1,41 %2.859,902.859,902.859,902.859,9012.859,90