Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 27.4.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 27.04.2017
CROBEX®-2,581.888,86
CROBEX10®-2,301.116,99
CROBEXPLUS-2,281.137,54
CROBIS0,01108,6041
CROBIStr0,06159,0807
Kratki izvještaj za 27.04.2017
Ukupni promet14.647.106 Kn
Redovni promet9.419.106 Kn
Dionice9.419.106 Kn
Obveznice0 Kn
Strukturirani0 Kn
Blok promet5.228.000 Kn
OTC promet188.438.904 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

Live trgovanje
SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL162,66162,01+1,26 %164,00164,00162,00162,662.524410.557,54
ADRS-P-A  MA459,57450,02-3,63 %462,33464,00450,02459,571.338614.899,43
ADRS-R-A  MA572,16585,00+1,04 %570,01585,00570,00572,16740423.401,06
ARNT-R-A  I491,02485,10-4,7 %502,00502,00485,10491,0215576.108,15
ATGR-R-A  GBlok800,00800,00800,00800,006.5355.228.000,00
ATGR-R-A  G798,45795,06-1,97 %800,50800,50795,06798,453225.550,42
ATLN-R-A  L149,63152,90+5,46 %144,99152,90144,99149,632.042305.537,74
ATPL-R-A  H422,69419,90-1,2 %430,00439,99408,00422,69756319.552,92
BD62-R-A  CA14,5814,30+5,15 %14,4914,9714,3014,586439.374,55
BLJE-R-A A7,968,05-4,17 %8,378,397,547,9642.408337.435,08
CRAL-R-A  H80,0080,00-11,11 %80,0080,0080,0080,00504.000,00
DDJH-R-A  MA39,1537,40-10,95 %41,8441,8937,4039,157.515294.235,66
DLKV-R-A  F23,7723,65+0,64 %23,6624,7422,0023,7734.870828.887,86
ERNT-R-A  CI1.308,121.270,00-5,59 %1.327,001.340,001.270,001.308,12234306.101,11
HHLD-R-A  I3,093,07-3,76 %3,113,113,073,092.7858.597,35
HMST-R-A  I277,50277,50+2,36 %277,50277,50277,50277,503832,50
HPB-R-A  K622,67622,00+0,32 %625,00625,00622,00622,671811.208,00
HPDG-R-A  IOTC19,3419,3419,3419,34130.8502.530.639,00
HP-O-19BA  OTC105,48105,50105,48105,493.519.8863.713.127,74
HTCP-R-A  I285,01285,010,00 %285,01285,01285,01285,0151.425,05
HT-R-A JB176,62175,00-1,04 %176,83177,50175,00176,623.968700.837,99
HUPZ-R-A  I2.801,412.819,99+0,71 %2.799,002.819,992.799,002.801,412570.035,13
IGH-R-A  MB247,48239,97-5,35 %254,99258,58226,01247,48757187.343,12
INA-R-A  CD2.850,002.850,00+5,56 %2.849,992.850,002.849,992.850,00822.799,98
INGR-R-A  MA3,984,05+1,25 %4,104,103,873,983.66014.583,08
IPKK-R-A  CA116,08116,07-10,7 %116,08116,08116,07116,08202.321,50
JDGT-R-A  H999,971.000,000,00 %1.000,001.000,00996,00999,97154153.996,00
JDOS-R-A  K3.251,753.250,00-0,03 %3.255,003.255,003.250,003.251,75413.007,00
JDPL-R-A  H34,5734,00-0,29 %35,0035,0034,0034,572037.017,30
JNAF-R-A  H5.999,506.000,00+1,69 %5.999,006.000,005.999,005.999,50211.999,00
JRLN-O-17AA  OTC102,23102,25102,23102,24400.0003.048.391,52
KOEI-R-A  CJ786,93790,00+0,64 %784,00799,00784,00786,939272.398,00
KRAS-R-A  CA446,00441,00+0,23 %450,00450,00441,00446,004520.070,18
LEDO-R-A CA3.501,383.450,00-5,22 %3.605,003.605,003.450,003.501,38245857.837,81
LKPC-R-A  H546,54546,01+0,18 %550,00550,00546,01546,542312.570,32
LRH-R-A  I3.748,873.797,99+2,1 %3.725,003.797,993.725,003.748,872489.972,99
MAIS-R-A  I301,00296,00-1,37 %302,00302,00296,00301,00247.224,00
OPTE-R-A  JB3,713,57-9,39 %3,933,933,573,7119.38671.918,47
PBZ-R-A  K770,00770,000,00 %770,00770,00770,00770,001.175904.750,00
PLAG-R-A I6.100,456.100,00-0,02 %6.101,016.101,016.100,006.100,4569420.931,01
PODR-R-A CA347,46347,00-4,93 %363,00363,00345,00347,46877304.722,53
PTKM-R-A  CE13,0113,00-7,08 %13,9913,9913,0013,011.07614.003,92
RHMF-O-19BA  OTC110,00110,35110,00110,101.400.00011.489.534,93
RHMF-O-227E  OTC122,15122,15122,15122,15100.000910.507,20
RHMF-O-247E  OTC119,80119,81119,25119,5618.710.000166.746.703,11
RIVP-R-A  I42,2341,80-1,65 %42,5542,6741,6642,2319.378818.323,12
RIZO-R-A  CI68,0068,00-2,84 %68,0068,0068,0068,0016010.880,00
SAPN-R-A  CE267,01267,01-2,91 %267,01267,01267,01267,01164.272,16
THNK-R-A  F599,54585,13-2,48 %600,00600,00585,13599,546538.970,26
TPNG-R-A H73,0972,55-0,34 %74,8874,8872,5573,0924517.908,10
TUHO-R-A I3.100,003.100,000,00 %3.100,003.100,003.100,003.100,002474.400,00
ULPL-R-A  H173,39167,06-1,73 %174,99180,00167,06173,3955596.231,13
VART-R-1  CB12,7212,72-2,15 %12,7212,7212,7212,722292.912,88
VDKT-R-A  F87,5481,12-14,83 %95,6995,6981,1287,5499987.456,44
VIRO-R-A  CA403,60400,00-2,2 %406,00406,99400,00403,6013755.293,38
VLEN-R-B  CL8,848,56-1,83 %9,009,208,568,848.92778.874,17
VPIK-R-A A18,3418,86-0,74 %18,7518,8618,0218,3487916.124,24
ZABA-R-A  K52,0250,34-5,55 %53,3553,3550,3452,021.79293.227,99
ZB-R-A  K16,7217,00+2,41 %16,7017,0016,6116,724106.856,45
ZVZD-R-A CA1.983,301.920,00-8,57 %2.009,082.009,081.920,001.983,304079.332,04