Zagrebačka burza

učitavam
Vizija. Kapital. Vrijednost. Izvrsnost

Sudjelujte u izboru

Glasajte za Dionicu godine:
  
  
  
  
  
  

Dodjela nagrada: 12.12.2017. u 12:00h

Tečajevi Akademije u listopadu:
 

15.11.2017. - Financijska tržišta i korporativne akcije

21.11.2017. - Odnosi s investitorima u praksi

23.11.2017. - Poslovi usklađenosti u nebankovnim financijskim subjektima

28.11.2017. - MSFI 9

RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 23.11.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 23.11.2017
CROBEX®0,431.865,60
CROBEX10®0,551.093,53
CROBEXPLUS0,721.110,26
CROBIS-0,01110,4585
CROBIStr0,02165,7661
Kratki izvještaj za 23.11.2017
Ukupni promet10.572.672 Kn
Redovni promet8.372.672 Kn
Dionice8.372.672 Kn
Obveznice0 Kn
Strukturirani0 Kn
Blok promet2.200.000 Kn
OTC promet109.214.642 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL  169,30169,30+0,18 %169,00169,30169,00169,1538364.785,50
ADRS2  440,00440,000,00 %440,00440,00440,00440,0015066.000,00
ARNT  I470,00470,00-0,42 %470,00470,99468,11469,971.958920.198,96
ATGR  851,00851,00+0,47 %851,00851,00851,00851,0065.106,00
ATPL  579,99579,99+5,84 %550,00589,95550,00566,532.0851.181.220,90
AUHR  630,02630,02-3,07 %641,02641,02630,02636,0511975.690,08
BLJE  5,475,47+0,55 %5,325,475,295,349.00048.063,69
BRNK  90,0090,000,00 %90,0090,0090,0090,00252.250,00
CKML  CA6.150,006.150,00+0,82 %6.150,006.150,006.150,006.150,00121744.150,00
CTKS  52,0052,00-0,06 %52,0052,0052,0052,0021311.076,00
DDJH  MA20,7920,790,00 %21,0021,0120,7920,891.81037.807,49
DLKV  20,3020,30-0,49 %20,1220,4820,0020,134.10482.606,29
ERNT  1.199,981.199,98+2,13 %1.175,001.199,981.175,001.192,143541.724,93
FMPS  11,3011,30-1,82 %11,3011,3011,3011,304254.802,50
H17BA  OTC100,00100,00100,0030.689.00030.689.000,00
H19BA  OTC110,05109,75109,869.377.86877.899.659,20
H203A  OTC113,83113,80113,82550.000625.982,50
HDEL  26,0026,000,00 %26,0026,0026,0026,0022572,00
HHLD  3,143,14+2,95 %3,143,143,143,144001.256,00
HMST  340,00340,000,00 %340,00340,00340,00340,004515.300,00
HPB  540,00540,000,00 %540,00540,00535,00539,1112265.772,00
HT  168,00168,00+0,54 %167,00168,00167,00167,40670112.155,20
HTCP  389,00389,000,00 %389,00389,00389,00389,0051.945,00
HUPZ  I3.200,003.200,00-2,02 %3.300,003.300,003.200,003.207,96307984.844,00
IGH  218,00218,00-7,03 %224,00224,00218,00220,3020244.500,45
IKBA  1.170,001.170,000,00 %1.170,001.170,001.170,001.170,0067.020,00
INA  3.345,003.345,00-0,06 %3.340,003.345,003.340,003.344,342376.919,82
INGR  3,953,950,00 %3,813,953,813,813951.506,35
IPKK  83,0083,00+1,19 %83,0083,0083,0083,00151.245,00
JDPL  36,9336,93+5,51 %35,7739,5835,7737,941.81768.936,88
JMNC  13.000,0013.000,00+16,07 %11.500,0013.000,0011.500,0012.129,3817206.199,44
KODT2  1.506,001.506,00+0,13 %1.506,001.506,001.506,001.506,002537.650,00
KOES  550,00550,000,00 %550,00550,00550,00550,004524.750,00
KRAS  453,19453,19-2,96 %454,50458,00453,13453,874319.516,55
LEDO  820,00820,00-2,03 %850,00855,00820,00834,52278231.996,15
LKPC  503,00503,00+0,59 %503,00503,00503,00503,001503,00
LKRI  49,8049,80+0,1 %49,8049,8049,8049,8020996,00
LPLH  160,00160,000,00 %164,00165,00160,00161,9913822.354,40
LRH  3.850,003.850,00+4,05 %3.700,003.850,003.700,003.739,071452.346,93
LRHC  1.650,001.650,00+1,54 %1.650,001.650,001.650,001.650,001016.500,00
MDKA  G15.400,0015.400,00-0,65 %15.400,0015.400,0015.400,0015.400,00230.800,00
PLAG  6.847,006.847,00-0,01 %6.847,006.847,006.847,006.847,00213.694,00
PTKM  CE16,2516,25+1,56 %16,2516,2516,2516,25711.153,75
RIVP  Blok44,0044,0044,0050.0002.200.000,00
RIVP  44,0144,01+0,82 %43,6544,0143,6543,9455.9072.456.447,18
THNK  110,00110,00-7,56 %122,00122,00110,00115,271.234142.241,61
TUHO  3.210,003.210,00+0,31 %3.200,003.210,003.200,003.205,002064.100,00
ULPL  147,00147,00+7,3 %144,31155,00144,31149,351.751261.518,33
ULJN  14,2314,23+0,07 %14,2214,2314,2214,223104.408,59
VART 13,4513,45+12,08 %13,0013,6513,0013,191.34117.681,15
VDKT  3,763,76+24,09 %3,033,763,023,133.1219.776,32
VIRO  241,00241,00-2,82 %251,02251,03241,00247,5722856.446,38
VLEN  13,9913,99+5,58 %13,9913,9913,9913,993434.798,57
VPIK  13,5513,550,00 %13,5513,5513,5513,55901.219,50
ZABA  52,0152,01-1,33 %52,7752,7752,0052,0127014.041,97
ZVCV 43,9943,99-0,02 %43,9943,9943,9943,9932014.076,80