Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 24.4.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 24.04.2017
CROBEX®-0,201.945,25
CROBEX10®0,221.142,09
CROBEXPLUS0,751.170,34
CROBIS-0,10108,6901
CROBIStr-0,09159,0896
Kratki izvještaj za 24.04.2017
Ukupni promet6.432.551 Kn
Redovni promet6.432.551 Kn
Dionice6.022.482 Kn
Obveznice410.069 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet166.962.763 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL158,52158,50-0,31 %159,00159,00158,50158,52264.121,50
ADRS-P-A MA471,65468,00+1,04 %473,90473,90468,00471,65717338.175,16
ARNT-R-A  I507,49514,97-0,1 %515,60515,60500,00507,492914.717,14
ATGR-R-A  G812,76805,05-1,59 %815,10815,35805,05812,7611593.467,92
ATLN-R-A  L144,40145,00+1,24 %143,50145,00143,22144,40639.097,00
ATPL-R-A  H447,65449,99+2,55 %438,86460,00436,49447,651.456651.772,26
BD62-R-A  CA13,6113,50-6,9 %13,8013,8013,5013,612022.749,20
BLJE-R-A  A9,049,00-1,75 %9,199,298,909,0418.956171.399,89
BPBA-R-A  K5,005,000,00 %5,005,005,005,00120600,00
DDJH-R-A  MA35,1635,55+1,57 %35,0035,5535,0035,1630910.865,95
DLKV-R-A  F23,8623,80-1,08 %23,8723,8723,8023,863167.541,22
ERNT-R-A  CI1.349,741.350,00+0,67 %1.350,001.350,001.348,001.349,74154207.860,00
HHLD-R-A  I3,103,30+7,49 %3,063,303,043,105161.597,64
HPB-R-A  K619,53620,00-1,59 %630,00630,00617,07619,5315696.646,32
HTPK-R-A  I61,8161,81+0,02 %61,8161,8161,8161,81503.090,50
HT-R-A  JB174,41174,22-0,17 %175,00175,00173,81174,412.487433.748,48
IGH-R-A  MB236,15239,00-4,2 %225,10240,00225,10236,158018.892,00
INA-R-A  CD2.646,942.650,000,00 %2.499,992.700,002.499,992.646,9449129.699,95
INGR-R-A  MA4,044,09+5,68 %3,954,103,954,0410.70743.233,73
IPKK-R-A  CA118,67131,97-1,51 %122,11131,97113,01118,6739346.637,32
JDGT-R-A  H979,65995,00+3,65 %970,00999,00970,00979,653433.308,00
JMNC-R-A  CA54.899,3354.989,00-0,02 %54.990,0054.990,0054.450,0054.899,336329.396,00
KODT-P-A  CJ1.620,001.620,00+8,29 %1.620,001.620,001.620,001.620,001524.300,00
LEDO-R-A  CA3.810,763.799,00+0,53 %3.890,003.890,003.713,003.810,764611.756.759,55
LKPC-R-A  H564,89565,00+1,8 %564,77565,00564,77564,8921.129,77
LRHC-R-A  I1.520,001.550,000,00 %1.490,001.550,001.490,001.520,0023.040,00
LRH-R-A  I3.716,453.720,00+0,54 %3.681,003.720,003.681,003.716,451140.881,00
MAIS-R-A I307,98310,00+3,33 %304,00310,00304,00307,98309.239,27
OPTE-O-142A  75,0075,000,00 %75,0075,0075,0075,0018.7004.207,50
OPTE-R-A  JB3,933,89-1,52 %3,903,943,823,9313.78854.165,92
PBZ-R-A  K770,00770,000,00 %770,00770,00770,00770,001770,00
PLAG-R-A  I6.105,676.100,00-1,53 %6.130,006.130,006.100,006.105,671273.268,01
PODR-R-A  CA370,72370,00+0,82 %374,00374,00370,00370,721.748648.025,00
PTKM-R-A CE13,9313,99+3,63 %13,9013,9913,9013,932062.869,97
RHMF-O-187A  OTC105,39105,39105,39105,3930.000.00031.617.000,00
RHMF-O-187A  105,20105,200,00 %105,20105,20105,20105,20385.800405.861,60
RHMF-O-19BA  OTC110,48110,50110,00110,031.010.8168.284.232,70
RHMF-O-222A  OTC100,29100,29100,29100,2915.000.00015.043.500,00
RHMF-O-247E  OTC119,87119,88119,76119,8512.000.000107.116.089,97
RHMF-O-26CA  OTC110,39110,39110,39110,393.000.0003.311.700,00
RHMF-O-282A  OTC97,2897,3097,2897,29900.000875.610,00
RIVP-R-A  I42,3942,30-0,24 %42,5042,5042,2842,396.244264.686,43
SLPF-R-A  K57,6357,98+2,62 %56,5057,9856,5057,631.01958.728,80
THNK-R-A  F605,48600,00-7,69 %649,99649,99600,00605,48185112.014,68
TPNG-R-A  H72,0072,00+2,86 %72,0072,0072,0072,00302.160,00
TUHO-R-A  I3.050,003.050,00-4,09 %3.050,003.050,003.050,003.050,00515.250,00
ULPL-R-A  H176,48177,000,00 %176,98177,00174,44176,4829752.415,77
VDKT-R-A  F107,11104,00-9,01 %108,99109,00101,00107,1125527.312,15
VIRO-R-A  CA385,12385,12+0,01 %385,12385,12385,12385,122770,24
VLEN-R-B  CL9,029,77+7,36 %8,759,778,739,024.21438.010,91
VPIK-R-A  A20,9921,00+5,53 %20,9921,0020,9520,991.52632.028,05
ZABA-R-A K54,1353,70-8,24 %56,5056,5053,1554,132.800151.561,31
ZGHO-O-237A  OTC102,08102,10102,08102,09700.000714.630,00
ZVZD-R-A  CA2.239,002.239,00-0,49 %2.239,002.239,002.239,002.239,0024.478,00