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 20.8.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 20.08.2014
CROBEX®0,501.854,76
CROBEX10®0,581.054,58
CROBEXPLUS-0,20966,36
CROBIS0,04103,8368
CROBIStr0,08133,3387
Kratki izvještaj za 20.08.2014
Ukupni promet7.258.446 Kn
Redovni promet7.258.446 Kn
Dionice7.231.608 Kn
Obveznice0 Kn
Strukturirani26.838 Kn
Blok promet0 Kn
OTC promet91.467.716 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL132,53132,80-0,15 %132,53132,80132,49132,5347062.290,54
ADRS-P-A  MA297,12299,00+1,01 %296,00299,00296,00297,12371110.230,11
AMDN-R-A  I100,00100,00-13,81 %100,00100,00100,00100,0020020.000,00
ARNT-R-A  I361,86362,00+0,56 %364,27364,28360,06361,869434.015,27
ATGR-R-A  G988,20988,02+1,43 %982,30996,00982,30988,20219216.416,56
ATLN-R-A  L58,6359,00+2,08 %58,9059,0058,0058,631699.908,80
ATPL-R-A  H350,80348,10-1,48 %353,05353,05348,00350,80440154.354,04
AUHR-R-A  G463,22468,50+2,07 %456,10468,50456,10463,224721.771,50
BD62-R-A  CA13,8213,70-2,21 %14,0114,0113,7013,821.22516.935,18
BLJE-R-A A44,1444,30-0,58 %44,5644,5643,6244,145.117225.882,64
BPBA-R-A  K7,027,20+2,86 %7,007,207,007,021.0007.019,20
DDJH-R-A  MA43,0743,03-1,53 %43,0343,1343,0343,0756524.332,57
DLKV-R-A  F18,0918,80+1,35 %18,0018,8817,0918,093.38861.290,29
EGB-S-LNG2  8,908,90-8,25 %8,908,908,908,9015133,50
EGB-S-LPT2  16,2016,20-13,83 %16,2016,2016,2016,2010162,00
EGB-S-LWL4  67,7870,30-15,4 %67,4070,3067,4067,78322.169,10
EGB-S-SDXA  91,6791,90+7,36 %87,4091,9087,4091,671069.716,80
EGB-S-SNG3  9,8510,10+2,02 %9,9010,109,809,8528275,90
EGB-S-SNG4  8,408,40+68 %8,408,408,408,4015126,00
EGB-S-SSP7  8,778,60-3,37 %9,009,008,608,771.62514.255,00
ERNT-R-A  CI1.427,941.440,00+2,6 %1.405,051.444,001.405,051.427,94378539.760,39
HIMR-R-A  I577,04571,01-1,55 %580,00580,00571,01577,0412873.861,11
HMST-R-A  I369,87373,86+1,32 %369,00373,86369,00369,872810.356,30
HPB-R-A  K815,00815,00-5,85 %815,00815,00815,00815,0021.630,00
HTPK-R-A  I54,0054,00-0,18 %54,0054,0054,0054,00552.970,00
HT-R-A  JB152,74152,05-0,63 %153,01153,02152,00152,744.762727.355,98
HUPZ-R-A  IOTC1.600,001.600,001.600,001.600,00711.200,00
HUPZ-R-A  I1.701,111.701,10-1,67 %1.701,111.701,111.701,101.701,11711.907,74
HZLA-R-A  I55,8055,80+1,44 %55,8055,8055,8055,80764.240,80
IGH-R-A  MB133,51133,51+0,01 %133,51133,51133,51133,513400,53
IKBA-R-A  K981,00981,00-1,9 %981,00981,00981,00981,003433.354,00
ILRA-R-A  I553,01553,01+6,11 %553,01553,01553,01553,011.200663.612,00
INA-R-A  CD4.033,084.035,00+0,88 %4.030,004.035,004.030,004.033,0839157.290,00
INGR-R-A  MA2,222,20+0,46 %2,202,292,182,2221.00346.720,23
IPKK-R-A  CA128,80128,00+2,4 %129,80129,80128,00128,80182.318,40
JDOS-R-A  K2.900,862.920,00+3,55 %2.877,002.920,002.877,002.900,86720.306,00
JDPL-R-A  H154,77155,51-0,03 %155,00156,00152,03154,7755485.741,81
JMNC-R-A  CA80.124,8779.000,01-1,25 %79.999,9781.000,0079.000,0180.124,87161.281.997,98
KABA-R-A  K8,518,510,00 %8,518,518,518,511.62213.803,22
KODT-P-A  CJ978,88979,25+0,25 %977,01979,25977,01978,8865.873,26
KODT-R-A  CJ994,431.000,00+1,01 %990,001.000,00990,00994,434645.743,73
KOEI-R-A  CJ698,91710,87+0,12 %705,00715,00691,25698,91154107.631,88
KORF-R-A  MA217,36218,00-0,9 %218,05219,99217,00217,361.363296.256,45
KRAS-R-A  CA331,44331,02-1,19 %335,00335,00331,02331,44113.645,88
KSST-R-A  A321,27349,00+10,79 %320,02349,00307,01321,278426.986,27
LKPC-R-A  H525,73520,000,00 %539,98539,98520,00525,7310454.675,40
LKRI-R-A  H75,0876,31-0,53 %74,2876,3174,2875,08332.477,63
LPLH-R-A  H194,67196,00+1,55 %193,00196,00193,00194,6710821.024,00
LRH-R-A  I3.340,003.340,00+6,95 %3.340,003.340,003.340,003.340,0013.340,00
MAIS-R-A  I120,00120,000,00 %120,00120,00120,00120,0020024.000,00
MGMA-R-A  G2,052,00-4,76 %2,102,102,002,0510.97522.454,75
PBZ-R-A  K498,33525,00+10,76 %474,00529,90474,00498,33228113.620,30
PODR-R-A  CA305,12307,00+0,99 %302,00307,00302,00305,122.827862.565,92
PTKM-R-A  CE38,6937,88-0,58 %38,9038,9037,8838,692539.788,28
PUNT-R-A  CB1,401,40+7,69 %1,401,401,401,401521,00
RHMF-O-157A  OTC102,82102,82102,82102,824.781.02037.414.391,27
RHMF-O-15CA  OTC103,60103,60103,60103,60834.000864.024,00
RHMF-O-247E  OTC110,25110,35109,60110,036.350.00053.178.100,55
RIZO-R-A  CI66,0566,05-2,85 %66,0566,0566,0466,05452.972,21
THNK-R-A  F434,14443,35-0,59 %445,00445,00430,00434,1414060.779,35
TRFM-R-A  K148,99148,990,00 %148,99148,99148,99148,99121.787,88
TUHO-R-A  I2.160,862.197,88-0,05 %2.150,002.197,882.150,002.160,86125270.107,60
ULPL-R-A  H183,50185,000,00 %185,00185,00181,99183,50101.834,95
ULJN-R-A  CL40,5540,00-9,09 %41,5041,5040,0040,55963.892,50
VART-R-1  CB19,5019,20-4,95 %19,6919,6919,2019,501.30325.405,58
VDKT-R-A  F230,47227,00-0,89 %234,00234,00227,00230,4717039.179,42
VERN-R-A  CF47,4847,46-0,52 %47,5047,5047,4647,481607.596,00
VPIK-R-A A83,3883,30-3,62 %85,5085,5083,3083,3854645.527,33
ZABA-R-A  K34,7834,89+3,59 %34,6034,9234,6034,7842914.919,97
ZVCV-R-A  CA116,36116,36+12,94 %116,36116,36116,36116,3613115.243,16