Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 17.2.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 17.02.2017
CROBEX®0,562.192,75
CROBEX10®0,821.264,93
CROBEXPLUS0,331.319,12
CROBIS-0,03110,3119
CROBIStr-0,01160,1863
Kratki izvještaj za 17.02.2017
Ukupni promet13.141.114 Kn
Redovni promet13.141.114 Kn
Dionice13.123.119 Kn
Obveznice17.995 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet92.829.649 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL152,45153,00+2 %151,90153,00151,00152,453.337508.716,22
ADRS-P-A  MA497,63500,00+0,43 %497,75500,00493,53497,634.0382.009.414,39
ADRS-R-A  MA590,65598,00+1,36 %591,00598,00590,00590,656538.392,00
ARNT-R-A I556,01560,00-3,45 %560,00562,00551,00556,01418232.412,30
ATGR-R-A  G943,83945,99+0,96 %937,10945,99937,00943,83158149.124,89
ATLN-R-A  L154,98155,000,00 %154,94155,00154,00154,9846672.218,61
ATPL-R-A  H329,90330,000,00 %329,99330,00326,00329,9016454.103,79
BD62-R-A CA19,7520,50-1,87 %20,8820,8819,5219,7598619.476,38
BLJE-R-A  A21,4321,53+0,28 %21,8721,8721,3021,433.79781.357,51
CHAG-R-A  CE225,02225,020,00 %225,02225,02225,02225,0261.350,12
CKML-R-A  CA6.400,006.400,000,00 %6.400,006.400,006.400,006.400,0043275.200,00
DDJH-R-A  MA46,0945,59-3 %47,0047,0045,5946,098.500391.742,96
DLKV-R-A  F19,3319,66+4,91 %18,7419,6818,7019,3338.930752.367,19
ERNT-R-A  CI1.342,561.340,00+0,75 %1.339,001.345,001.339,001.342,56185248.374,44
FNOI-D-177A  99,1299,12+0,1 %99,1299,1299,1299,12500,783.700,71
FNOI-D-181A  97,7597,75+0,39 %97,7597,7597,7597,75500,783.649,56
FNOI-D-187A  96,2096,20-0,31 %96,2096,2096,2096,20500,783.591,69
FNOI-D-191A  95,2095,20-0,21 %95,2095,2095,2095,20500,783.554,35
FNOI-D-197A  93,7093,70-0,32 %93,7093,7093,7093,70500,783.498,35
HDEL-R-A  F58,5857,00-3,23 %59,0059,0057,0058,5823113.533,00
HHLD-R-A  I3,613,61+0,28 %3,613,613,613,614461.610,06
HPB-R-A  K750,89750,000,00 %755,56755,56750,00750,893022.526,68
HPDG-R-A  I15,0115,01-24,57 %15,0115,0115,0115,0130450,30
HT-R-A  JB179,11180,03+1,69 %177,02181,30177,02179,117.3281.312.520,80
HUPZ-R-A  I2.850,002.850,00+1,79 %2.850,002.850,002.850,002.850,0025.700,00
HZLA-R-A  I130,00130,00+4,83 %130,00130,00130,00130,008811.440,00
IGH-R-A  MB369,35375,00-1,06 %370,00375,00363,00369,3513650.232,10
IMZV-R-A  CF69,0069,000,00 %69,0069,0069,0069,001006.900,00
INA-R-A  CD3.092,803.050,00-3,97 %3.176,003.176,003.050,003.092,803092.784,00
INGR-R-A  MA4,774,790,00 %4,764,804,744,776.93233.062,68
JDOS-R-A  K3.985,003.985,00-4,87 %3.970,004.000,003.970,003.985,00623.910,00
JDPL-R-A  H45,6546,00+2,13 %45,0446,0045,0045,651.30859.707,19
JMNC-R-A CAOTC136.720,01136.720,01136.250,14136.521,9018525.256.551,99
JMNC-R-A CA144.999,08146.999,00+3,52 %144.000,00146.999,00144.000,00144.999,08121.739.989,00
KOEI-R-A  CJ819,54817,00+0,74 %819,98829,89817,00819,54413338.468,65
KRAS-R-A  CA559,12551,01-1,61 %559,99560,00551,01559,12256143.135,17
KTJV-R-A  A33,0933,00-5,58 %33,1033,1033,0033,0933110.953,00
LEDO-R-A  CA9.764,879.899,00+4,2 %9.645,009.900,009.600,009.764,8755537.067,95
LKRI-R-A  H47,0047,000,00 %47,0047,0047,0047,006282,00
LPLH-R-A  H195,95195,000,00 %196,01196,01195,00195,9511522.534,06
LRHC-R-A  I1.446,531.470,99+0,07 %1.430,001.470,991.430,001.446,531724.590,98
LRH-R-A  I3.697,543.511,08-5,74 %3.705,003.705,003.511,083.697,542696.136,08
MAIS-R-A  I289,98289,98+2,1 %289,98289,98289,98289,983510.149,30
MGMA-R-A  G0,410,41+10,81 %0,390,410,390,4112.3004.997,00
OPTE-O-142A  OTC74,8074,9074,8074,8516.000.0003.592.800,00
OPTE-R-A  JB3,833,95+2,6 %3,883,953,743,8398.526377.465,52
PLJK-R-A  G12,2512,11-5,39 %12,1512,8012,0312,2583510.232,55
PODR-R-A  CA409,05412,00+0,52 %408,00412,00407,50409,053.6921.510.202,09
PTKM-R-A  CE18,0018,14+0,28 %17,3318,1417,3318,001.12720.290,20
RHMF-O-187A  OTC105,97105,98105,97105,9840.000.00042.390.000,00
RHMF-O-203E  OTC115,15115,15115,15115,15230.0001.974.551,63
RHMF-O-217A  OTC103,85103,85103,85103,854.000.0004.154.000,00
RHMF-O-257A  OTC114,50114,50114,50114,50281.000321.745,00
RHMF-O-282A  OTC100,90100,95100,90100,9315.000.00015.140.000,00
RIVP-R-A  I42,1142,05-0,99 %42,0042,4042,0042,1113.597572.558,60
RIZO-R-A  CI77,3076,71-5,3 %77,5077,5076,7177,30201.545,97
SLPF-R-A  K66,8767,00+3,88 %66,4067,0066,4066,873.303220.879,02
SLRS-R-A  I1.120,011.120,00-2,61 %1.120,031.120,031.120,001.120,011921.280,15
TISK-R-A  G147,00147,000,00 %147,00147,00147,00147,00405.880,00
ULPL-R-A  H172,12172,90+1,71 %172,90172,90170,00172,1232555.937,55
VART-R-1  CB17,3617,99+1,41 %16,7317,9916,3317,362.36140.996,05
VDKT-R-A  F385,74385,00-0,74 %385,00390,00375,37385,74336129.607,21
VIRO-R-A  CA406,56419,50-0,12 %403,05419,50400,05406,56323131.319,73
VLEN-R-B  CL11,7411,45+2,23 %11,8012,9910,8111,7425.670301.339,30
VPIK-R-A  A42,0542,40+3,06 %41,1942,4041,1942,05994.162,51
ZABA-R-A  K62,6062,00-1,59 %62,3363,0062,0062,601.708106.923,09
ZB-R-A  K17,3517,35-0,8 %17,3717,3717,3517,351.30422.628,50
ZVZD-R-A  CA4.105,114.118,54+0,45 %4.089,004.175,004.089,004.105,1147192.940,08