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 16.9.2014
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 16.09.2014
CROBEX®0,391.868,36
CROBEX10®0,491.063,67
CROBEXPLUS0,08964,25
CROBIS0,07104,8545
CROBIStr0,08135,1001
Kratki izvještaj za 16.09.2014
Ukupni promet18.596.642 Kn
Redovni promet18.596.642 Kn
Dionice17.846.404 Kn
Obveznice428.649 Kn
Strukturirani321.589 Kn
Blok promet0 Kn
OTC promet85.740.000 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.208,316.200,00+3,33 %6.000,006.299,956.000,006.208,3124148.999,50
ADPL-R-A  CL130,02129,51-0,38 %130,00130,20129,51130,0237648.889,10
ADRS-P-A  MA320,55324,50+1,72 %319,80324,99315,75320,55865277.279,46
ADRS-R-A  MA350,12354,90+4,23 %350,00354,90350,00350,126.2272.180.177,21
AMDN-R-A I97,9897,98-6,69 %97,9897,9897,9897,98908.818,20
ARNT-R-A  I357,94355,00-1,37 %359,92359,99355,00357,9424888.768,48
ATGR-R-A  G984,29979,00+0,31 %985,00985,00975,10984,292.6722.630.034,00
ATLN-R-A  L74,2674,26-7,05 %74,2674,2674,2674,26513.787,26
ATLS-R-A  N4,104,10-33,87 %4,104,104,104,10125512,50
ATPL-R-A  H392,14385,09-4,2 %398,00398,00385,09392,141.518595.273,52
BD62-R-A  CA11,8611,61-11,03 %13,0013,0011,6111,861.39516.540,91
BLJE-R-A  A40,9640,99+0,84 %41,3041,3040,6940,962.894118.546,50
CROS-R-A  K7.350,007.350,00-0,81 %7.350,007.350,007.350,007.350,0017.350,00
DDJH-R-A  MA42,1141,40-3,72 %42,6043,0041,4042,113.131131.860,44
DLKV-R-A  F17,3117,29+0,46 %17,2117,3617,2117,311763.045,96
EGB-S-LNG4  1,871,80-18,18 %2,002,001,801,8746.09686.342,00
EGB-S-LSL8  8,508,500,00 %8,508,508,508,503002.550,00
EGB-S-LSP7  14,8014,80-0,67 %14,8014,8014,8014,801181.746,40
EGB-S-LSP8  9,069,20+2,22 %9,109,209,009,062.60923.641,80
EGB-S-LWL4  68,8470,30+12,48 %66,9070,3066,6068,841.17480.817,00
EGB-S-SDX9  86,3086,30+3,73 %86,3086,3086,3086,3050043.150,00
EGB-S-SDXA  63,2564,00+6,67 %61,6064,0061,6063,2530119.038,90
EGB-S-SHT3  25,9425,94+2,05 %25,9425,9425,9425,941.50038.910,00
EGB-S-SSP7  8,808,80+4,76 %8,808,808,808,809007.920,00
EGB-S-SSP8  14,5014,50+0,35 %14,5014,5014,5014,501.20517.472,50
ERNT-R-A  CI1.381,391.385,00+0,73 %1.376,001.385,001.375,111.381,3992127.087,74
HIMR-R-A  I419,88415,00-6,95 %425,15430,00411,00419,88611256.548,77
HMST-R-A  I248,45249,89+3,26 %242,00258,98240,00248,451.178292.668,26
HTPO-R-A  I66,0566,05-11,93 %66,0566,0566,0566,05865.680,30
HT-R-A  JB156,80157,00+0,38 %156,41157,49156,13156,805.171810.806,77
HUPZ-R-A  IOTC1.750,001.750,001.750,001.750,001.2002.100.000,00
HUPZ-R-A  I1.680,001.680,000,00 %1.680,001.680,001.680,001.680,0058.400,00
IGH-R-A  MB147,52149,50+1,7 %146,99149,50146,90147,5228642.190,76
ILRA-R-A  I780,00780,00-5,45 %780,00780,00780,00780,002015.600,00
INA-R-A  CD3.990,513.950,00-1,25 %4.030,004.030,003.950,003.990,5181323.231,30
INGR-R-A  MA2,162,17+3,33 %2,152,192,132,1617.92438.627,22
JDBA-R-A  K940,00940,000,00 %940,00940,00940,00940,00918862.920,00
JDPL-R-A  H132,00131,50-2,55 %133,00133,00131,00132,0036648.313,59
JMNC-R-A  CA85.750,0086.000,00+2,38 %85.000,0086.000,0085.000,0085.750,004343.000,00
JNAF-R-A  H3.468,993.490,00+4,18 %3.438,993.490,003.438,993.468,992379.786,74
KABA-R-A  K10,0110,01+11,22 %10,0110,0110,0110,012002.002,00
KODT-P-A  CJ1.065,311.082,99+6,49 %1.017,131.082,991.017,131.065,31396421.863,12
KODT-R-A  CJ1.193,061.200,00+4,53 %1.130,001.200,001.130,001.193,06510608.461,06
KOEI-R-A  CJ738,44738,00+0,09 %740,00743,57738,00738,4410174.582,71
KORF-R-A  MA235,87237,36+1,88 %234,99237,89234,00235,873.522830.733,07
KRAS-R-A  CA340,00340,000,00 %340,00340,00340,00340,00206.800,00
KSST-R-A  A295,66294,30+6,33 %284,00314,98284,00295,669026.609,85
KTJV-R-A  A15,8215,21-5,53 %16,1016,1015,2115,821221.930,38
LKPC-R-A  H537,37537,00+2,09 %532,00540,00532,00537,37758407.323,09
LKRI-R-A  H72,9973,000,00 %73,0073,0172,9072,9919914.524,17
LPLH-R-A  H206,98207,00+0,98 %206,84207,00206,84206,9818638.497,35
LRH-R-A  I3.784,203.706,01+0,19 %3.782,993.898,963.706,013.784,2040151.367,88
MAIS-R-A  I156,70159,00+1,93 %156,48159,00156,00156,7011217.550,10
MDKA-R-A  G9.450,009.450,00-0,53 %9.450,009.450,009.450,009.450,00547.250,00
MGMA-R-A  G1,991,980,00 %2,002,001,981,995.10010.163,20
OPTE-R-A  JB6,306,30+13,72 %6,306,306,306,30150945,00
PBZ-R-A  K505,14513,94+2,17 %503,01513,94503,01505,149849.504,08
PIKR-R-A  CA125,00125,00+5,49 %125,00125,00125,00125,0012415.500,00
PIVK-R-A  A255,51255,510,00 %255,51255,51255,51255,5141.022,04
PLAG-R-A  I3.711,003.711,00+1,39 %3.711,003.711,003.711,003.711,0013.711,00
PLJK-R-A  G10,0010,00-2,44 %10,0010,0010,0010,004954.950,00
PODR-R-A  CA324,83326,40+3,61 %322,00326,50322,00324,8311.7413.813.882,61
PTKM-R-A  CE30,8330,50-1,29 %30,7031,8630,5030,8336111.130,76
RHMF-O-15CA  OTC103,80103,80103,80103,8050.000.00051.900.000,00
RHMF-O-167A  OTC105,80105,80105,80105,8030.000.00031.740.000,00
RHMF-O-247E  112,50112,50+1,35 %112,50112,50112,50112,5050.000428.649,08
RIZO-R-A  CI66,2965,00-5,25 %69,0069,0065,0066,293.745248.254,37
SAPN-R-A  CE233,23231,01-1,69 %230,00234,00230,00233,2311426.588,08
SLRS-R-A  I701,64700,00-0,28 %702,00702,00700,00701,644229.469,00
SUNH-R-A  I10,5810,58+2,82 %10,5810,5810,5810,583824.041,56
THNK-R-A  F405,72407,00+1,24 %405,50407,00405,50405,724719.069,00
TUHO-R-A  I2.275,002.250,00+0,67 %2.300,002.300,002.250,002.275,0049.100,00
ULPL-R-A  H179,78180,50+0,28 %181,00181,00177,00179,7843878.743,75
VART-R-1 CB28,5029,00+11,62 %25,0029,8925,0028,5015.271435.160,05
VDKT-R-A  F244,29244,30+1,79 %244,29244,30244,29244,29348.305,98
VERN-R-A  CF48,0346,21-11,98 %49,3051,9946,2148,0330514.648,83
VPIK-R-A  A83,0182,11-0,99 %82,3384,8082,0383,0180766.990,91
ZABA-R-A K36,8836,80-0,16 %36,9237,0036,8036,885.690209.832,78
ZVCV-R-A  CA120,00120,00-0,5 %120,00120,00120,00120,00607.200,00
ZVZD-R-A  CA2.823,152.857,00+0,32 %2.787,012.857,002.780,002.823,1559166.566,09