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 27.3.2015
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.03.2015
CROBEX®-0,051.709,75
CROBEX10®-0,18998,72
CROBEXPLUS0,03922,42
CROBIS0,04107,8168
CROBIStr0,05142,6773
Kratki izvještaj za 27.03.2015
Ukupni promet6.619.217 Kn
Redovni promet6.619.217 Kn
Dionice3.621.096 Kn
Obveznice2.776.469 Kn
Strukturirani221.652 Kn
Blok promet0 Kn
OTC promet84.738.067 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADRS-P-A  MA341,77341,00-0,87 %344,00344,00341,00341,77670228.985,00
ADRS-R-A  MA403,98404,00+0,75 %403,50404,00403,50403,985020.199,00
ARNT-R-A  I334,95334,950,00 %334,95334,95334,95334,951334,95
ATGR-R-A  G879,99879,99+1,53 %879,99879,99879,99879,9976.159,93
ATLN-R-A  L95,1296,50+2,52 %94,0896,5094,0895,1246043.756,00
ATPL-R-A  H241,47240,010,00 %242,49242,50240,00241,479222.215,44
BLJE-R-A  A30,4130,40-0,39 %30,5230,5230,4030,412.04362.132,82
CROS-R-A  K7.412,257.412,250,00 %7.412,257.412,257.412,257.412,25214.824,50
DDJH-R-A  MA33,7333,65-0,3 %33,7533,7533,6533,7329710.019,05
DLKV-R-A  F15,1015,30+5,52 %14,2215,6414,0515,1025.200380.420,20
EGB-S-GOLD  843,08841,92+2,65 %843,20843,20841,92843,08119.273,92
EGB-S-LDXJ  177,60177,60+11,63 %177,60177,60177,60177,6010017.760,00
EGB-S-LDXK  139,40139,40+14,45 %139,40139,40139,40139,4010013.940,00
EGB-S-LDXL  101,40101,40+16,28 %101,40101,40101,40101,4010010.140,00
EGB-S-LDXM  71,6471,30+18,83 %75,5075,5065,9071,641.409100.938,30
EGB-S-LNG8  3,403,32-14,43 %3,423,423,323,401.9506.626,00
EGB-S-LNG9  1,511,52-13,64 %1,701,701,481,51248375,12
EGB-S-LWLE  97,7097,70-10,37 %97,7097,7097,7097,701009.770,00
EGB-S-SDXI  65,8067,60-17,26 %66,0568,0061,9565,80905.921,75
EGB-S-SSP8  11,5211,52+1,95 %11,5211,5211,5211,521.14513.190,40
EGB-S-SWLC  87,2186,00-4,44 %90,0090,0086,0087,2133128.866,00
EGB-S-SWLF  53,9057,50+4,45 %50,3057,5050,3053,90904.851,00
ERNT-R-A  CI1.331,961.327,53-0,04 %1.338,501.338,501.327,531.331,964965.265,90
FNOI-D-157A  99,0199,01+0,05 %99,0199,0199,0199,0197,09735,20
FNOI-D-161A  97,0297,020,00 %97,0297,0297,0297,0297,09720,42
FNOI-D-167A  95,0195,010,00 %95,0195,0195,0195,0197,09705,49
FNOI-D-171A  93,0193,010,00 %93,0193,0193,0193,0197,09690,64
FNOI-D-177A  91,0191,010,00 %91,0191,0191,0191,0197,09675,79
FNOI-D-181A  88,0188,010,00 %88,0188,0188,0188,0197,09653,52
FNOI-D-187A  85,0185,010,00 %85,0185,0185,0185,0197,09631,24
FNOI-D-191A  80,0180,010,00 %80,0180,0180,0180,0197,09594,11
FNOI-D-197A  76,0176,010,00 %76,0176,0176,0176,0197,09564,41
FNVC-R-A  CM24,0124,01-31,42 %24,0124,0124,0124,01872.088,87
HDEL-R-A  F24,5124,50-0,04 %24,5124,5124,5024,511192.916,24
HIMR-R-A I427,10428,000,00 %425,00428,00425,00427,105021.355,00
HMAM-R-A  I193,00193,00-0,52 %193,00193,00193,00193,00152.895,00
HMDN-R-A  I81,0081,00+24,63 %81,0081,0081,0081,0021017.010,00
HMST-R-A  I244,99245,00+4,22 %244,99245,00244,99244,994979,97
HTCP-R-A  I155,02155,02-3,11 %155,02155,02155,02155,02639.766,26
HT-R-A  JB162,03162,05+0,02 %162,01162,10162,00162,033.045493.378,81
HUPZ-R-A  I1.950,001.950,00+0,52 %1.950,001.950,001.950,001.950,00100195.000,00
HZVG-R-A  I21,7021,70+7,05 %21,7021,7021,7021,7032694,40
ILRA-R-A I825,01825,01-1,78 %825,01825,01825,01825,0186.600,08
IMZV-R-A  CF70,1266,60-7,5 %73,0073,0066,6070,1237025.942,63
INA-R-A  CD3.500,003.500,000,00 %3.500,003.500,003.500,003.500,002794.500,00
INGR-R-A  MA3,363,31+0,3 %3,353,373,313,367.00123.533,31
IPKK-R-A  CA83,1984,98+1,17 %83,1084,9881,0083,1938632.109,91
JDGT-R-A  H780,41779,00-0,38 %785,00785,00779,00780,417155.409,04
JDPL-R-A  H72,0072,00+2,56 %72,0072,0072,0072,0025618.432,00
JNAF-R-A  H3.849,003.849,00-0,03 %3.849,003.849,003.849,003.849,0027.698,00
KODT-R-A  CJ1.094,891.094,90+2,33 %1.094,891.094,901.094,891.094,8999.854,05
KOEI-R-A  CJ681,91682,50+0,28 %682,49682,50677,00681,91184125.472,34
KOKA-R-A  A268,00268,00+3,47 %268,00268,00268,00268,00102.680,00
KRAS-R-A  CA397,15400,000,00 %394,00400,00394,00397,15392155.681,14
KSST-R-A  A134,20161,00+61 %100,00161,00100,00134,2068992.464,54
LEDO-R-A  CA7.730,007.730,00-1,53 %7.730,007.730,007.730,007.730,0017.730,00
LKPC-R-A  H700,00700,000,00 %700,00700,00700,00700,0032.100,00
LKRI-R-A  H56,3955,00-2,45 %53,0156,5053,0156,3943624.585,84
LPLH-R-A  H188,03186,60-0,54 %188,50188,50186,60188,037413.914,42
LRH-R-A  I4.200,154.200,00-1,91 %4.201,004.201,004.200,004.200,151354.602,00
MAIS-R-A  I159,00159,00+1,6 %159,00159,00159,00159,00152.385,00
MGMA-R-A  G1,901,90+6,15 %1,901,901,901,901.0001.900,00
OPTE-R-A  JB3,173,17+4,28 %3,173,173,173,173501.109,50
PBZ-R-A  K575,00575,000,00 %575,00575,00575,00575,0021.150,00
PIVK-R-A  A270,00270,000,00 %270,00270,00270,00270,007620.520,00
PLAG-R-A  I4.211,004.211,00+0,02 %4.211,004.211,004.211,004.211,001042.110,00
PODR-R-A  CA292,03291,55-0,54 %292,10292,10291,55292,0320158.697,20
PTKM-R-A  CE18,1317,60-2,17 %17,9518,4517,3118,132.83851.455,45
RHMF-O-15CA  OTC102,40102,40102,40102,4057.00058.368,00
RHMF-O-167A  OTC104,45104,45104,45104,4578.80082.306,60
RHMF-O-172A  OTC104,55104,55104,40104,551.023.0001.069.512,00
RHMF-O-17BA  OTC109,62109,65109,40109,6310.050.50011.017.997,00
RHMF-O-187A  OTC107,85108,30107,85108,2315.141.94116.387.850,88
RHMF-O-19BA  OTC111,61111,61111,30111,615.903.50050.391.980,79
RHMF-O-247E  OTC120,65120,65119,75120,25600.0005.518.052,20
RHMF-O-247E  120,75120,750,00 %120,75120,75120,75120,75300.0002.770.498,14
RIBA-O-17BA  OTC106,00106,00106,00106,00200.000212.000,00
RIVP-R-A  I19,1319,11+0,05 %19,1019,3019,0819,133.40065.046,13
RIZO-R-A  CI98,4898,02-0,99 %99,0099,0098,0198,4810710.537,67
SAPN-R-A  CE256,47256,47-1,36 %256,47256,47256,47256,47102.564,70
SLPF-R-A  K51,6251,45-2,92 %51,6951,6951,4551,621608.259,24
SLRS-R-A  I704,04704,00-0,3 %706,12706,12704,00704,04256180.234,57
THNK-R-A  F382,37382,60+5,59 %382,14382,60382,14382,37207.647,40
TOZ-R-A  CE40,0040,00-4,76 %40,0040,0040,0040,001967.840,00
TPNG-R-A  H69,0669,89+0,56 %69,0069,8969,0069,0616311.256,79
ULPL-R-A  H149,69150,20+1,49 %150,29150,30148,00149,69548.083,13
VART-R-1  CB18,5018,50-0,38 %18,5218,5218,5018,5091416.912,10
VDKT-R-A  F245,37245,00-0,02 %245,04250,00245,00245,3724058.888,02
VERN-R-A  CF66,3761,52-11,94 %69,8669,8661,5266,3797164.450,04
VLEN-R-B  CL5,435,43+8,6 %5,435,435,435,432851.547,55
VPIK-R-A  A76,5278,50-0,44 %76,0178,5076,0176,52634.821,00
ZABA-R-A  K38,0638,000,00 %38,2938,3037,9038,0613.549515.739,80