Zagrebačka burza

učitavam
RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 23.3.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 23.03.2017
CROBEX®-0,772.065,15
CROBEX10®-1,191.183,98
CROBEXPLUS0,221.259,52
CROBIS-0,35110,1873
CROBIStr-0,31160,6705
Kratki izvještaj za 23.03.2017
Ukupni promet24.686.343 Kn
Redovni promet20.268.843 Kn
Dionice15.760.362 Kn
Obveznice4.508.481 Kn
Strukturirani0 Kn
Blok promet4.417.500 Kn
OTC promet108.726.688 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A  R6.350,016.350,010,00 %6.350,016.350,016.350,016.350,01744.450,07
ADPL-R-A  CL159,32158,00+2,6 %155,00160,00153,00159,329.1741.461.617,26
ADRS-P-A  MABlok475,00475,00475,00475,009.3004.417.500,00
ADRS-P-A  MA474,80479,00-0,73 %484,00484,00467,00474,801.552736.892,92
ADRS-R-A  MA582,68589,93+0,84 %582,10589,93582,00582,68268156.157,60
ARNT-R-A I481,42490,90+0,18 %486,00490,90470,00481,42426205.084,79
ATGR-R-A  G882,71880,00-2 %890,00890,00880,00882,711.4761.302.880,60
ATLN-R-A  L149,99149,99+0,65 %149,99149,99149,99149,99253.749,75
ATPL-R-A  H361,54373,99+1,38 %357,03373,99350,03361,54542195.953,24
BD62-R-A  CA18,3518,51+0,05 %17,2818,5117,2818,353816.989,95
BLJE-R-A  A20,1520,78+0,87 %20,1220,7820,0020,155.723115.333,35
CKML-R-A  CA6.250,006.250,00-1,57 %6.250,006.250,006.250,006.250,0020125.000,00
CROS-R-A  K6.000,596.000,00-6,25 %6.010,006.010,006.000,006.000,5917102.010,01
DDJH-R-A MA40,4739,00-1,29 %41,1941,1939,0040,471.29852.534,08
DLKV-R-A  F22,6423,40-4,45 %23,8623,8621,5722,6460.0201.359.025,16
ERNT-R-A CI1.404,461.400,000,00 %1.391,001.427,001.356,011.404,46307431.170,19
HBRL-R-A  I14,9014,81-4,45 %14,9114,9114,8114,9095014.154,60
HHLD-R-A  I3,723,72+1,36 %3,723,723,723,7294349,68
HIMR-R-A  I815,00815,000,00 %815,00815,00815,00815,001310.595,00
HPB-R-A  K706,19724,90-0,7 %725,02725,02700,00706,19589415.944,99
HT-R-A  JB174,24174,50-0,09 %172,92175,50171,00174,248.8041.534.047,11
HZLA-R-A  I130,00130,000,00 %130,00130,00130,00130,00243.120,00
IGH-R-A  MB300,09300,010,00 %300,10300,10300,01300,093510.503,05
IMZV-R-A  CF60,0060,00-0,03 %60,0060,0060,0060,00201.200,00
INA-R-A CD2.741,362.750,00+3,19 %2.665,002.750,002.665,002.741,3670191.895,00
INGR-R-A  MA4,214,35-2,25 %4,224,424,174,216.44027.132,47
IPKK-R-A  CA146,77153,60+3,31 %136,08154,76136,08146,7721331.261,35
JDGT-R-A H1.044,831.049,000,00 %1.040,001.049,001.040,001.044,835759.555,05
JDPL-R-A  H42,3042,30+8,74 %42,3042,3042,3042,30652.749,50
JDTC-R-A CB14,0014,00-12,5 %14,0014,0014,0014,00228,00
JMNC-R-A  CA122.875,00123.000,00-1,6 %125.000,00125.000,00120.000,00122.875,004491.500,00
KODT-P-A  CJ1.555,001.555,00-0,07 %1.555,001.555,001.555,001.555,0057.775,00
KOEI-R-A  CJ758,00758,00-1,94 %758,00758,00758,00758,002317.434,00
KRAS-R-A  CA518,52510,00-1,92 %520,01520,01510,00518,5214575.184,93
LEDO-R-A  CA7.073,527.100,000,00 %7.298,007.300,006.970,007.073,52125884.190,25
LKPC-R-A  H550,00550,00+5,77 %550,00550,00550,00550,00126.600,00
LKRI-R-A  H46,2946,00-1,63 %46,7646,7646,0046,291577.266,84
LPLH-R-A  H197,00197,00+0,23 %197,00197,00197,00197,00305.910,00
MAIS-R-A  I308,62300,00-0,04 %300,70310,00300,00308,62408125.915,22
OPTE-R-A  JB3,593,57-0,28 %3,583,603,573,5913.35847.956,12
PBZ-R-A  K830,00830,000,00 %830,00830,00830,00830,0011292.960,00
PIVK-R-A  A204,00204,00+0,49 %204,00204,00204,00204,00204.080,00
PLAG-R-A  I6.370,006.370,00-0,47 %6.370,016.370,016.370,006.370,0033210.210,03
PLJK-R-A  G10,5110,500,00 %10,5110,5110,5010,511351.418,52
PODR-R-A  CA351,84356,00-2,46 %362,00362,00350,00351,842.652933.078,28
RHMF-O-187A  OTC105,92105,92105,92105,922.777.5002.941.928,00
RHMF-O-19BA  OTC110,62110,66110,62110,64280.0002.293.635,84
RHMF-O-203A  OTC115,32115,32115,32115,325.000.0005.766.000,00
RHMF-O-203E  114,76114,76-1,07 %114,76114,76114,76114,76520.0004.418.228,28
RHMF-O-217A  OTC103,15103,19103,15103,1714.000.00014.443.800,00
RHMF-O-247E  OTC121,10121,10121,10121,10250.0002.241.498,33
RHMF-O-247E  121,90121,90+0,45 %121,90121,90121,90121,9010.00090.252,24
RHMF-O-257A  OTC114,40114,40113,75113,7920.500.00023.327.000,00
RHMF-O-26CA  OTC112,30112,35112,00112,1540.983.15845.964.332,22
RHMF-O-282A  OTC99,7599,8599,7599,8411.767.47011.748.493,19
RIVP-R-A I42,8242,50-2,3 %43,2343,5042,0042,8278.6643.368.580,10
RIZO-R-A  CI74,5675,00+2,74 %73,0075,0073,0074,56644.772,00
SLPF-R-A  K57,5357,53+0,93 %57,5357,5357,5357,531005.753,00
SLRS-R-A  I1.030,001.030,00-4,63 %1.030,001.030,001.030,001.030,0055.150,00
THNK-R-A  F716,26724,99+0,83 %718,00724,99700,00716,268661.598,52
TISK-R-A  G151,00151,000,00 %151,00151,00151,00151,00263.926,00
TPNG-R-A  H75,5976,00-1,14 %75,3176,0075,3175,5925018.896,50
ULPL-R-A  H165,52167,00+1,83 %165,97167,00160,00165,5236760.744,75
VDKT-R-A  F298,81295,00-4,79 %297,09305,00292,14298,81513153.290,43
VIRO-R-A  CA440,71440,000,00 %441,00441,00440,00440,715624.680,00
VLEN-R-B  CL10,1910,35+7,81 %9,9810,359,9810,191.20012.222,40
ZABA-R-A  K64,0364,69+2,68 %63,0264,7062,0464,034.368279.702,40
ZB-R-A  K18,7818,55+0,27 %18,5119,0018,5018,787.296137.034,14
ZTNJ-R-A  G231,00231,00-3,75 %231,00231,00231,00231,0051.155,00
ZVZD-R-A  CA3.142,663.250,00+7,97 %3.050,003.250,003.050,003.142,6635109.992,97