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 31.10.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 31.10.2014
CROBEX®0,191.838,75
CROBEX10®0,371.052,94
CROBEXPLUS0,22981,23
CROBIS0,25104,6971
CROBIStr0,26135,7775
Kratki izvještaj za 31.10.2014
Ukupni promet12.143.108 Kn
Redovni promet12.143.108 Kn
Dionice10.301.201 Kn
Obveznice1.342.665 Kn
Strukturirani499.243 Kn
Blok promet0 Kn
OTC promet94.535.661 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R5.501,005.501,00+0,02 %5.501,005.501,005.501,005.501,0015.501,00
ADPL-R-A  CL121,20121,02+1,69 %118,76122,80118,50121,206.469784.045,85
ADRS-P-A  MA340,69340,000,00 %335,03344,00335,02340,69928316.164,95
ARNT-R-A  I340,45341,49+0,5 %339,80342,99333,20340,4518562.982,52
ATGR-R-A  G995,35993,25-0,38 %994,00998,92993,10995,35112111.479,48
ATLN-R-A  L81,3883,89+3,31 %81,0183,8981,0081,3823018.717,35
ATPL-R-A  H368,08365,10-0,25 %366,84370,50365,00368,08469172.629,41
AUHR-R-A  G511,00511,00-2,48 %511,00511,00511,00511,00105.110,00
BD62-R-A  CA13,9413,80-2,89 %14,2114,2113,8013,946308.780,10
BDMR-R-A  G360,00360,000,00 %360,00360,00360,00360,0072.520,00
BLJE-R-A  A38,1338,49+0,65 %38,2538,4937,0938,132.899110.539,62
CHAG-R-A  CE274,99274,99+23,31 %274,99274,99274,99274,99123.299,88
DDJH-R-A  MA35,1635,00-1,52 %35,5036,9835,0035,1660421.234,16
DLKV-R-A  F16,6016,25-3,85 %16,8916,9316,2516,609.017149.659,96
EGB-S-LDXE  93,4694,60+18,84 %93,5594,6092,1093,4668263.738,70
EGB-S-LGD8  89,0089,00-32,06 %89,0089,0089,0089,0020017.800,00
EGB-S-LNG5  4,084,20+16,67 %3,704,503,704,0823.87897.318,60
EGB-S-LSLA  9,389,00-37,28 %9,959,959,009,382472.318,00
EGB-S-LSP7  17,7017,70+14,19 %17,7017,7017,7017,702804.956,00
EGB-S-LWL9  40,7439,90-14,56 %43,0043,0037,2040,7480032.590,00
EGB-S-SDXB  124,25123,20-12,5 %125,30125,30123,20124,2540049.700,00
EGB-S-SDXC  50,0345,50-31,16 %52,3553,4045,0050,032.247112.420,60
EGB-S-SSP7  7,157,20-21,74 %7,107,207,007,154.36531.195,00
EGB-S-SSP8  13,1913,00-14,47 %13,2013,2013,0013,196.16281.306,00
EGB-S-SWL8  120,40120,40+3,79 %120,40120,40120,40120,40495.899,60
ERNT-R-A  CI1.342,261.352,00+0,9 %1.339,001.352,001.332,001.342,261925.503,00
FNOI-D-151A  97,5197,51-0,01 %97,5197,5197,5197,5135,77267,27
FNOI-D-157A  90,5890,58+0,02 %90,5890,5890,5890,5835,77248,27
FNOI-D-161A  91,5191,510,00 %91,5191,5191,5191,5135,77250,82
FNOI-D-167A  87,5187,510,00 %87,5187,5187,5187,5135,77239,86
FNOI-D-171A  84,5184,510,00 %84,5184,5184,5184,5135,77231,64
FNOI-D-177A  81,5181,510,00 %81,5181,5181,5181,5135,77223,41
FNOI-D-181A  75,5175,510,00 %75,5175,5175,5175,5135,77206,97
FNOI-D-187A  73,5173,510,00 %73,5173,5173,5173,5135,77201,49
FNOI-D-191A  69,5169,510,00 %69,5169,5169,5169,5135,77190,52
FNOI-D-197A  66,5166,51-3,61 %66,5166,5166,5166,5135,77182,30
HDEL-R-A  F21,6421,64+16,97 %21,6421,6421,6421,64501.082,00
HIMR-R-A  I505,51514,99+0,98 %505,11514,99500,05505,513618.198,22
HMAM-R-A  I186,00186,00+6,29 %186,00186,00186,00186,00112.046,00
HMST-R-A  I306,76310,00+0,05 %301,00310,00300,01306,76425130.372,09
HTCP-R-A  I164,99164,99+0,6 %164,99164,99164,99164,99152.474,85
HT-R-A  JB157,18158,50+1,12 %157,00158,50157,00157,1826.3944.148.500,94
HUPZ-R-A  I1.686,521.665,01-2,63 %1.710,001.710,001.665,011.686,522745.536,09
HZVG-R-A  I25,0025,00+8,55 %25,0025,0025,0025,0035875,00
IGH-R-A  MB164,83165,30+3,31 %164,00165,30164,00164,83477.746,80
IMZV-R-A  CF64,0264,02-0,74 %64,0264,0264,0264,021207.682,40
INA-R-A  CD3.788,293.818,88+0,5 %3.773,003.818,883.773,003.788,29311.364,88
INGR-R-A  MA2,652,62-2,96 %2,602,802,502,6575.607200.170,95
IPKK-R-A  CA103,76105,99+7,17 %102,00105,99102,00103,76646.640,70
JDBA-R-A  K929,97900,00-4,26 %940,00940,00900,00929,971.4021.303.821,07
JDOS-R-A  K2.870,002.870,00+2,13 %2.870,002.870,002.870,002.870,001440.180,00
JDPL-R-A  H119,02119,84+4,2 %118,77121,48118,77119,02364.284,77
JMNC-R-A  CA84.001,0184.001,01-1,18 %84.001,0184.001,0184.001,0184.001,01184.001,01
JNAF-R-A  H3.434,993.500,00+3,55 %3.300,003.500,003.300,003.434,9940137.399,73
KODT-P-A  CJ1.097,791.098,00-0,17 %1.098,901.098,901.096,991.097,79203222.851,32
KODT-R-A  CJ1.169,831.169,93+3,53 %1.164,991.169,931.164,991.169,834856.151,70
KOEI-R-A  CJ727,81734,00-0,12 %723,60734,00723,60727,817655.313,60
KOKA-R-A  A235,00235,00-7,84 %235,00235,00235,00235,0012629.610,00
KSST-R-A  A620,83600,00-4,76 %595,01650,00595,01620,834226.075,05
KTKS-R-A  G6,416,41+27,94 %6,416,416,416,411064,10
LEDO-R-A  CA8.400,028.400,00-0,01 %8.400,028.400,028.400,008.400,02433.600,06
LKPC-R-A  H687,96687,97-0,29 %687,96687,97687,96687,964430.270,38
LKRI-R-A  H73,3674,95+4,08 %75,9975,9972,7173,3671052.082,25
LPLH-R-A  H237,44250,00+7,74 %240,00250,00232,50237,4428066.481,82
LRH-R-A  I3.492,343.500,00+2,61 %3.431,033.500,003.431,033.492,34931.431,03
MAIS-R-A  I147,90150,00+8,7 %145,00150,00143,00147,901.334197.303,21
MGMA-R-A  G2,402,44+13,49 %2,232,532,222,4040.04796.258,11
MIV-R-A  CH2.510,002.510,00+8,28 %2.510,002.510,002.510,002.510,0012.510,00
MLNR-R-A CA525,16525,16-4,51 %525,16525,16525,16525,162010.503,20
OPTE-R-A  JB6,006,00+0,17 %5,986,005,986,002.22913.370,71
PBZ-R-A  K537,45537,450,00 %537,45537,45537,45537,4521.074,90
PLAG-R-A  I3.770,013.770,01-0,37 %3.770,013.770,013.770,013.770,0127.540,02
PODR-R-A  CA306,86307,000,00 %305,00307,00304,00306,8628788.069,30
PTKM-R-A  CE26,4126,21-3,28 %27,1027,5026,0026,414.686123.744,55
PUNT-R-A  CB1,381,38+25,45 %1,381,381,381,38100138,00
RHMF-O-167A  OTC105,60105,60105,60105,603.000.0003.168.000,00
RHMF-O-172A  OTC104,20104,40104,20104,2153.000.00055.232.000,00
RHMF-O-203A  116,95116,95+1,26 %116,95116,95116,95116,9540.00046.780,00
RHMF-O-227E  OTC116,65116,65116,65116,653.000.00026.815.345,69
RHMF-O-247E  OTC112,50112,65112,50112,621.080.0009.320.315,33
RHMF-O-247E  112,55112,55-0,22 %112,55112,55112,55112,55150.0001.293.642,16
RIZO-R-A  CI64,2865,00-1,49 %64,0065,9563,0064,281.05667.878,38
SAPN-R-A  CE253,80255,00+2,82 %248,00257,18248,00253,80874221.820,46
SLPF-R-A  K46,0146,01+0,26 %46,0146,0146,0146,011607.361,60
SUNH-R-A  I24,4224,49+6,48 %24,4024,4924,4024,4245311.060,82
THNK-R-A  F442,88442,88-0,24 %442,88442,88442,88442,88208.857,60
TISK-R-A  G200,00200,000,00 %200,00200,00200,00200,00142.800,00
TUHO-R-A  I2.212,312.250,00+2,74 %2.194,982.250,002.194,982.212,3179174.772,66
ULPL-R-A  H174,41173,01-0,57 %174,99175,00173,01174,41457.848,37
VART-R-1  CB24,6925,00+0,81 %25,0225,0224,3124,691.97548.766,05
VDKT-R-A  F264,90264,90-3,66 %264,90264,90264,90264,90153.973,50
VERN-R-A  CF55,8653,71-0,54 %57,8558,8553,7055,8650228.042,70
VPIK-R-A  A81,3581,35-4,15 %81,3581,3581,3581,3510813,50
ZABA-R-A  K35,4035,39-0,56 %35,4035,4035,3935,4046016.283,00
ZVCV-R-A  CA117,86125,00+17,87 %111,11125,00111,11117,86445.186,02
ZVZD-R-A  CA2.970,002.970,00-0,44 %2.970,002.970,002.970,002.970,0038.910,00