Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 23.1.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 23.01.2017
CROBEX®-0,192.092,50
CROBEX10®-0,071.209,71
CROBEXPLUS0,221.233,54
CROBIS0,06109,4985
CROBIStr0,07158,4803
Kratki izvještaj za 23.01.2017
Ukupni promet7.981.898 Kn
Redovni promet7.981.898 Kn
Dionice7.558.334 Kn
Obveznice423.564 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet98.634.750 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A  CL140,00140,000,00 %139,99140,00139,99140,002.546356.438,00
ADRS-P-A  MA469,80470,00+0,84 %469,99470,50466,00469,802.6851.261.412,98
ADRS-R-A  MA598,93598,99+2,35 %598,80598,99598,80598,93170101.818,80
AGMM-R-A  A350,00350,00-12,49 %350,00350,00350,00350,006823.800,00
ARNT-R-A  I501,67500,00-2,15 %505,50511,00500,00501,67276138.460,52
ATGR-R-A  G940,84940,00+0,11 %942,00942,00940,00940,84190178.760,00
ATLN-R-A  L140,39145,00-0,62 %141,00145,00140,00140,3926036.500,10
ATPL-R-A  H308,82316,00-0,77 %307,00316,00306,69308,8217554.043,59
AUHR-R-A  G854,34855,000,00 %850,02855,00850,02854,341512.815,04
BD62-R-A  CA20,6621,00-0,8 %21,1121,1120,3220,662.49851.599,25
BLJE-R-A  A24,1024,02-1,48 %24,3224,3224,0024,1091322.001,54
DDJH-R-A  MA45,9145,50+0,07 %45,2246,4545,0045,911.97990.850,07
DLKV-R-A  F14,9915,18+4,04 %14,8015,1814,7314,9922.489337.006,09
ERNT-R-A  CI1.257,081.254,00-0,48 %1.255,001.260,001.250,021.257,086682.967,32
FNOI-D-191A  95,4095,40+0,91 %95,4095,4095,4095,4028.026,71201.118,35
FNOI-D-197A  94,0094,00+1,08 %94,0094,0094,0094,0031.460,49222.445,96
HDEL-R-A  F39,7439,93+4,83 %39,9039,9537,0539,7427811.046,90
HHLD-R-A  I4,234,27+0,95 %4,214,274,214,231.0004.229,40
HMDN-R-A  I57,0057,00-1,72 %57,0057,0057,0057,001005.700,00
HMST-R-A  I280,00280,00-3,46 %274,90280,06274,90280,0016847.039,30
HPB-R-A  K813,03800,00-2,44 %823,00839,00799,00813,031.076874.822,10
HTPK-R-A  I68,3368,33-6,65 %68,3368,3368,3368,33291.981,57
HT-R-A  JB173,69174,000,00 %173,51174,34173,00173,691.974342.854,76
HUPZ-R-A  IOTC2.250,002.250,002.250,002.250,0012.250,00
HUPZ-R-A  I2.809,322.810,00-1,23 %2.800,002.810,002.800,002.809,3244123.610,00
HZLA-R-A  I119,00119,00+0,27 %119,00119,00119,00119,00849.996,00
IGH-R-A  MB213,46221,90+11,26 %199,45225,97199,43213,461.356289.449,81
IKBA-R-A  K1.100,001.100,00+0,04 %1.100,001.100,001.100,001.100,001718.700,00
IMZV-R-A  CF69,0069,00+16,93 %69,0069,0069,0069,001268.694,00
INA-R-A  CD3.187,903.200,00+1,59 %3.150,003.200,003.150,003.187,90132420.802,98
INGR-R-A  MA3,483,65+11,28 %3,383,663,303,4893.954326.580,13
IPKK-R-A  CA124,30127,70+3 %123,98127,70123,98124,3019624.362,78
JDPL-R-A  H44,3045,36+3,35 %43,9645,3643,9644,3053723.787,48
JDTC-R-A  CB35,0135,01+0,03 %35,0135,0135,0135,011003.501,00
JMNC-R-A  CA144.000,00144.000,00+0,35 %144.000,00144.000,00144.000,00144.000,001144.000,00
JNAF-R-A  H6.599,996.599,980,00 %6.599,996.599,996.599,986.599,99213.199,97
KABA-R-A  K8,998,990,00 %8,998,998,998,9960539,40
KBZ-R-A  K80,0080,00-20 %80,0080,0080,0080,00151.200,00
KODT-P-A  CJ1.499,001.499,00+3,38 %1.499,001.499,001.499,001.499,001217.988,00
KOEI-R-A  CJ739,03741,15-2,35 %736,32741,15736,30739,033223.649,04
KRAS-R-A  CA543,08545,00+0,93 %540,03545,00540,00543,08390211.802,80
KTJV-R-A  A35,0836,82-0,19 %35,0136,8235,0035,0869424.346,34
LEDO-R-A  CA10.776,4710.745,00-0,15 %10.800,0010.800,0010.745,0010.776,4715161.647,01
LKPC-R-A  H565,71562,00-1,06 %568,00568,00561,57565,713821.496,99
LKRI-R-A  H47,6047,53-0,98 %48,0048,0047,5347,60401.904,02
LRH-R-A  I3.602,283.580,01-1,92 %3.625,003.625,003.580,013.602,281139.625,05
LURA-R-A  CA327,17327,17-0,86 %327,17327,17327,17327,1715049.075,50
MAIS-R-A  I250,18250,18+0,01 %250,18250,18250,18250,1851.250,90
MDKA-R-A  G17.600,0017.600,00+3,53 %17.600,0017.600,0017.600,0017.600,00117.600,00
MGMA-R-A  G0,400,37-21,28 %0,440,440,370,4014.4085.717,62
OPTE-R-A  JB2,782,76-1,43 %2,752,802,732,7811.96233.279,64
PLAG-R-A  I5.937,865.950,00-2,46 %5.910,005.950,005.900,005.937,861483.130,00
PLJK-R-A  G13,0812,57-7,57 %13,6013,6012,5713,082453.204,65
PODR-R-A  CA381,78384,99+0,55 %379,51384,99379,51381,7810640.469,02
PTKM-R-A  CE17,9117,85-3,46 %18,0918,0917,8517,913005.372,28
RHMF-O-187A  OTC106,23106,27106,23106,2520.000.00021.250.000,00
RHMF-O-217A  OTC103,15103,20103,15103,1875.000.00077.382.500,00
RIVP-R-A  I38,7738,75-0,1 %38,6038,9538,5338,7718.200705.686,37
RIZO-R-A  CI80,1480,00+0,48 %80,5080,5080,0080,1475360.346,05
SAPN-R-A  CE423,45424,00+2,21 %420,00424,00420,00423,457330.911,82
SLRS-R-A  I980,02977,77-2,22 %983,00983,00977,77980,023837.240,85
SNBA-R-A  K54,0054,00+3,79 %54,0054,0054,0054,0056130.294,00
TPNG-R-A  H77,9778,00+1,46 %77,7678,0877,7677,971.418110.560,48
ULPL-R-A  H162,08162,00-0,66 %162,01162,20162,00162,0821034.036,15
VART-R-1  CB17,9017,900,00 %17,9017,9017,9017,9030537,00
VDKT-R-A  F375,73380,00+8,57 %363,80380,00363,80375,73303113.845,88
VIRO-R-A  CA395,27395,000,00 %397,99397,99395,00395,275521.739,95
VLEN-R-B  CL8,408,40+5 %8,408,408,408,401501.260,00
VPIK-R-A  A46,9146,06-3,84 %47,0547,0746,0646,9139718.624,84
ZABA-R-A  K58,5659,40-0,93 %58,4259,7958,3058,561.777104.064,81
ZB-R-A  K16,8016,80-3,67 %16,8016,8016,8016,8018302,40
ZVZD-R-A  CA4.467,544.462,00-0,01 %4.462,634.499,994.462,004.467,5423102.753,38