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 1.9.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 01.09.2014
CROBEX®-0,211.846,85
CROBEX10®-0,241.041,53
CROBEXPLUS-0,08960,57
CROBIS-0,04104,0445
CROBIStr-0,03133,7836
Kratki izvještaj za 01.09.2014
Ukupni promet10.264.260 Kn
Redovni promet10.264.260 Kn
Dionice10.171.793 Kn
Obveznice0 Kn
Strukturirani92.467 Kn
Blok promet0 Kn
OTC promet16.375.455 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL126,71125,30-2,87 %127,30127,67125,30126,714.771604.550,16
ADRS-P-A  MA298,13298,06-0,82 %300,50300,50298,06298,138.5002.534.140,00
AMDN-R-A  I106,05106,05-3,56 %106,05106,05106,05106,05606.363,00
ARNT-R-A  I366,22364,03-1,35 %370,00370,00364,01366,2219270.313,32
ATGR-R-A  G974,34973,00-0,82 %980,00981,00973,00974,34167162.714,81
ATLN-R-A  L68,0769,50+3,75 %66,7569,5066,7568,071.37793.727,58
ATPL-R-A  H366,81366,90-0,11 %367,50373,97364,00366,81436159.927,46
AUHR-R-A  G609,39600,00-3,23 %620,00620,00600,00609,3913280.440,00
BD62-R-A  CA12,1112,05-6,23 %12,2012,2012,0512,116407.750,30
BLJE-R-A  A43,2943,67+3,98 %42,1143,8942,0043,294.337187.767,05
BPBA-R-A  K6,926,92-1,14 %6,926,926,926,929176.345,64
CKML-R-A  CA3.500,003.500,000,00 %3.500,013.500,013.500,003.500,00414.000,01
CROS-R-A  K7.400,007.400,00-0,16 %7.400,007.400,007.400,007.400,00644.400,00
DDJH-R-A  MA43,5143,00-2,91 %43,3544,2843,0043,5133214.443,70
DLKV-R-A  F18,0018,00+1,98 %17,9918,0017,9918,001923.455,38
EGB-S-LGD6  101,10101,10+1,2 %101,10101,10101,10101,1049049.539,00
EGB-S-LWL4  84,3383,80+5,01 %83,5084,6083,5084,33635.313,10
EGB-S-SDXA  75,3075,20-8,29 %75,4075,4075,2075,3020015.060,00
EGB-S-SSP7  7,707,70-4,94 %7,707,707,707,7050385,00
ERNT-R-A  CI1.391,561.400,00+1,08 %1.386,051.400,001.386,021.391,56188261.612,51
HBRL-R-A  I7,988,00+3,9 %7,708,007,707,981.32010.538,99
HIMR-R-A  I531,90544,80-0,95 %541,12549,92513,95531,90676359.564,31
HMST-R-A  I360,86370,00+3,09 %358,89370,00343,71360,86350126.300,99
HTPK-R-A  I54,5054,500,00 %54,5054,5054,5054,50542.943,00
HTPO-R-A  I66,0066,00+0,76 %66,0066,0066,0066,002132,00
HT-R-A  JB152,19152,20+0,23 %151,81152,55151,61152,194.594699.174,35
HUPZ-R-A  I1.780,211.781,000,00 %1.780,101.781,001.780,001.780,212137.384,50
HZLA-R-A  I59,8859,88+12,98 %59,8859,8859,8859,8822113.233,48
IKBA-R-A  K1.015,001.015,00+3,47 %1.015,001.015,001.015,001.015,0022.030,00
INA-R-A  CD3.952,003.952,000,00 %3.952,003.952,003.952,003.952,0013.952,00
INGR-R-A  MA2,132,14+0,94 %2,162,162,112,133.0006.378,60
JDGT-R-A  H726,00726,00+0,55 %726,00726,00726,00726,004029.040,00
JDOS-R-A  K2.920,002.920,000,00 %2.920,002.920,002.920,002.920,0012.920,00
JDPL-R-A  H140,03140,02-4,06 %142,00142,00140,00140,032.095293.356,70
JDTC-R-A  CB27,2027,20+0,07 %27,2027,2027,2027,20731.985,60
JMNC-R-A  CA80.333,3379.000,000,00 %81.000,0081.000,0079.000,0080.333,336482.000,00
KODT-P-A  CJ1.058,991.058,99-0,09 %1.058,991.058,991.058,991.058,9955.294,95
KODT-R-A  CJ1.150,031.150,00+0,01 %1.149,891.151,001.149,891.150,034450.601,22
KOEI-R-A  CJ750,78747,63+1,72 %749,00760,00747,63750,787254.055,98
KORF-R-A  MA216,09215,00-0,73 %217,00218,26214,54216,091.130244.178,56
KRAS-R-A  CA331,40331,39-2,53 %331,40331,40331,39331,403511.598,89
KSST-R-A  A302,91309,00+4,37 %296,05309,00295,01302,91226.664,11
LEDO-R-A CA8.740,008.740,00-0,57 %8.740,008.740,008.740,008.740,0013113.620,00
LKRI-R-A  H73,9574,10+1,13 %73,4474,9073,4473,95312.292,38
LPLH-R-A  H202,28207,00+6,68 %198,00207,00198,00202,282.117428.216,26
LRH-R-A  I3.398,983.399,00-0,61 %3.398,003.399,003.398,003.398,9849166.550,00
LURA-R-A  CA334,97334,97-6,43 %334,97334,97334,97334,975016.748,50
MAIS-R-A  I120,99120,99+6,12 %120,99120,99120,99120,99506.049,50
MDKA-R-A  G8.200,008.200,00+1,86 %8.200,008.200,008.200,008.200,0018.200,00
MGMA-R-A  G2,112,00-6,1 %2,152,192,002,1112.11325.548,87
OPTE-R-A  JB5,495,49+9,8 %5,495,495,495,49150823,50
PBZ-R-A  K500,00500,00-3,83 %500,00500,00500,00500,001500,00
PIKR-R-A  CA116,01116,01+2,57 %116,01116,01116,01116,0120023.202,00
PIVK-R-A  A255,50255,500,00 %255,50255,50255,50255,506917.629,50
PLAG-R-A I3.636,803.600,020,00 %3.600,003.700,003.600,003.636,80106385.501,26
PLCH-R-A  I129,99129,99+8,33 %129,99129,99129,99129,99476.109,53
PODR-R-A CA317,65317,65+0,21 %317,65317,65317,65317,65103.176,50
PTKM-R-A  CE31,9932,00-5,72 %32,4432,4431,1831,9944314.170,49
RHMF-O-19BA  OTC107,35107,35107,35107,352.000.00016.375.454,55
RIZO-R-A  CI68,2268,43+4,19 %66,8068,4366,8068,221006.821,97
SAPN-R-A  CE208,78210,00+2,44 %208,90210,00206,20208,7832066.810,94
SLRS-R-A  I719,00719,00+1,99 %719,00719,00719,00719,0021.438,00
THNK-R-A  F406,37400,00-5,88 %412,00412,00400,00406,37287116.628,38
TRFM-R-A  K155,05155,05-3,09 %155,05155,05155,05155,05101.550,50
TUHO-R-A  I2.200,002.200,000,00 %2.200,002.200,002.200,002.200,00384844.800,00
ULPL-R-A  H182,75184,99+0,54 %184,50184,99182,02182,7514726.864,12
ULJN-R-A  CL40,0040,000,00 %40,0040,0040,0040,0015600,00
VART-R-1  CB20,0020,00+2,51 %20,0020,0020,0020,00931.860,00
VDKT-R-A  F220,20220,00-0,47 %220,00221,21219,02220,2026257.693,66
VERN-R-A  CF54,5954,59+1,09 %54,5954,5954,5954,5921111.518,49
VPIK-R-A  A87,7288,20+3,04 %87,3088,7687,3087,7215513.596,76
ZABA-R-A  K38,3738,10+1,2 %38,0038,5037,5638,3715.236584.611,41
ZVCV-R-A CA149,99149,99-9,64 %149,99149,99149,99149,9917926.848,21
ZVZD-R-A  CA2.980,002.980,00-0,27 %2.980,002.980,002.980,002.980,0012.980,00