Zagrebačka burza

učitavam

 
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 25.7.2016
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 25.07.2016
CROBEX®0,151.752,37
CROBEX10®0,191.014,07
CROBEXPLUS0,591.008,62
CROBIS0,02107,3514
CROBIStr0,03151,8582
Kratki izvještaj za 25.07.2016
Ukupni promet14.391.697 Kn
Redovni promet14.391.697 Kn
Dionice9.035.664 Kn
Obveznice5.259.650 Kn
Strukturirani96.384 Kn
Blok promet0 Kn
OTC promet146.358.636 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R5.705,055.705,05-1,84 %5.705,055.705,055.705,055.705,0515.705,05
ADPL-R-A  CL115,88116,99+2,16 %114,50116,99114,50115,8818020.859,00
ADRS-P-A  MA399,93400,00+1,27 %397,50402,00395,00399,936.0442.417.196,76
ARNT-R-A  I400,16399,90-0,01 %399,00436,20399,00400,16301120.449,27
ATGR-R-A  G818,61818,000,00 %819,00819,00818,00818,614133.563,18
ATLN-R-A  L119,58120,99+2,55 %117,99120,99117,99119,5846555.605,56
ATPL-R-A  H196,61192,00-1,54 %191,04200,00190,00196,6145288.867,10
AUHR-R-A  G500,01500,00-2,91 %500,01500,01500,00500,014321.500,39
BD62-R-A  CA26,5026,50+6 %26,5026,5026,5026,501002.650,00
BLJE-R-A  A21,9421,91-0,54 %22,0122,0121,9121,944279.368,05
DDJH-R-A  MA42,1642,60+1,36 %41,9442,6041,9442,1634214.418,08
DLKV-R-A  F13,4913,50+3,37 %13,3013,5013,3013,497.910106.718,68
EGB-S-LDXQ  97,1497,40+8,58 %96,7097,4096,7097,1452050.515,00
EGB-S-LNGF  7,607,60+2,7 %7,607,607,607,604003.040,00
EGB-S-LWLQ  72,9072,90-1,88 %72,9072,9072,9072,90201.458,00
EGB-S-SDXU  45,7948,40-4,91 %48,0048,4043,0045,7981337.225,60
EGB-S-SSPE  9,809,78-5,6 %9,869,869,789,804234.144,94
ERNT-R-A  CI1.007,751.005,04+0,1 %1.004,681.009,001.004,681.007,755454.418,48
FNOI-D-177A  97,2997,29+0,06 %97,3097,3097,2997,294.762,5234.650,06
HHLD-R-A  I3,403,33-0,6 %3,603,603,313,408582.913,56
HIMR-R-A  I720,98722,06+0,71 %721,00722,50720,01720,986546.863,77
HMST-R-A  I274,03273,78-4,21 %275,02275,02273,78274,03205.480,56
HTPK-R-A  I66,1166,11+1,63 %66,1166,1166,1166,111006.611,00
HT-R-A  JB142,72142,54-0,32 %142,02143,50142,02142,724.381625.261,51
HUPZ-R-A  I2.053,952.021,33+1,02 %2.000,002.149,992.000,002.053,9572147.884,24
INGR-R-A MA2,542,57+4,47 %2,552,652,482,5415.85540.300,14
IPKK-R-A  CA85,4890,00-9,99 %85,1590,0085,0085,4815713.420,03
JDPL-R-A  H26,5028,00+19,81 %24,0328,5023,8926,5081821.678,99
KODT-P-A  CJ1.178,001.178,00-0,17 %1.178,001.178,001.178,001.178,003541.230,00
KOEI-R-A  CJ676,83677,00+0,3 %676,51677,00676,51676,835637.902,20
KRAS-R-A  CA509,25505,02+2,02 %509,00510,00500,03509,25271138.005,58
LEDO-R-A  CAOTC10.000,0010.070,0010.000,0010.024,835.11551.276.980,00
LEDO-R-A  CA10.000,0010.000,00-1 %10.000,0010.000,0010.000,0010.000,00110.000,00
LKPC-R-A  H575,18575,18-0,15 %575,20575,20575,18575,1813778.799,84
LKRI-R-A  H48,5348,52-0,98 %48,5348,5348,5248,531296.260,10
LPLH-R-A  H204,00204,000,00 %204,00204,00204,00204,00142.856,00
MAIS-R-A  I235,18233,12-2,87 %240,00240,00233,12235,1826562.321,66
MDKA-R-A  G13.197,0013.197,000,00 %13.197,0013.197,0013.197,0013.197,00226.394,00
MGMA-R-A  G0,440,440,00 %0,440,440,440,44104,40
OPTE-R-A  JB1,671,70+1,8 %1,671,701,661,6715.30025.594,17
PBZ-R-A  K605,00605,000,00 %605,00605,00605,00605,002615.730,00
PIVK-R-A  A150,00150,00-0,68 %150,00150,00150,00150,00487.200,00
PLAG-R-A  I4.449,994.450,00+1,14 %4.449,964.450,004.449,964.449,991566.749,82
PODR-R-A CA339,23343,10+0,91 %339,00343,10339,00339,2314047.492,80
PTKM-R-A  CE16,4116,41+1,17 %16,4116,4116,4116,4140656,40
RHMF-O-172A  OTC102,00102,00102,00102,0020.000.00020.400.000,00
RHMF-O-17BA  OTC106,45106,60106,45106,542.400.0002.556.900,00
RHMF-O-19BA  OTC111,90111,90111,90111,90242.0002.025.027,44
RHMF-O-217A  OTC99,8599,9899,8599,9138.000.00037.966.400,00
RHMF-O-26CA  104,50104,500,00 %104,50104,50104,50104,505.000.0005.225.000,00
RIVP-R-A  I25,6425,45-0,12 %25,4925,7325,4525,64149.6723.837.320,91
RIZO-R-A  CI86,9986,01+2,25 %86,4988,8086,0186,9925922.529,25
SUNH-R-A  I23,6023,44-1,51 %23,8024,0023,4423,601.17127.630,63
THNK-R-A  F399,23392,00+3,16 %405,18409,99381,04399,2315963.477,57
TISK-R-A  GOTC136,31144,14136,31140,29229.04832.133.328,55
TPNG-R-A  H73,0073,000,00 %73,0073,0073,0073,005365,00
TRFM-R-A K90,0090,000,00 %90,0090,0090,0090,00252.250,00
ULPL-R-A  H134,93137,00+4,58 %130,00137,00130,00134,9320527.660,27
VART-R-1  CB14,7714,75-1,67 %15,0015,0014,7514,773405.021,05
VDKT-R-A  F290,04290,00-0,34 %299,98299,98290,00290,041.909553.695,77
VIRO-R-A  CA310,00310,00+3,33 %310,00310,00310,00310,0020062.000,00
ZABA-R-A  K40,5540,550,00 %40,5540,5540,5540,55512.068,05
ZVZD-R-A  CA2.715,002.715,00-2,69 %2.715,002.715,002.715,002.715,0012.715,00