Zagrebačka burza

učitavam
Tečajevi akademije u rujnu:
 

27.09.2017. - Odgovornost uprava i nadzornih odbora

28.09.2017. - Pripreme za MIFID II

29.09.2017. - Procjena vrijednosti

RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 26.09.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 26.09.2017
CROBEX®-0,391.812,32
CROBEX10®-0,361.075,80
CROBEXPLUS-0,431.134,85
CROBIS0,00111,0454
CROBIStr0,01165,4931
Kratki izvještaj za 26.09.2017
Ukupni promet7.279.550 Kn
Redovni promet4.609.550 Kn
Dionice4.609.550 Kn
Obveznice0 Kn
Strukturirani0 Kn
Blok promet2.670.000 Kn
OTC promet23.222.597 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
5MF9  OTC114,75114,75114,753.000.0003.442.500,00
5MFA  OTC105,75105,75105,755.000.0005.287.500,00
5MFC  OTC102,05102,00102,034.000.0004.081.000,00
5MFD  OTC103,05103,05103,0510.000.00010.411.596,66
ADPL  163,94163,94+1,83 %163,94163,94160,03163,3419732.178,01
ADRS  506,02506,02-1,74 %514,50514,50506,00507,227035.505,40
ADRS2  440,00440,00+0,69 %437,01440,00434,04436,22496216.366,86
ARNT  463,00463,00-1,07 %468,00468,00463,00463,061.028476.024,05
ATGR  799,00799,00-0,13 %800,00804,97799,00800,90788631.106,25
ATLN  152,50152,50-3,17 %159,00159,00152,50152,6413220.148,48
ATPL  402,07402,07-1,93 %408,03410,00402,07405,96250101.489,16
BD62 19,0019,00+3,32 %18,7419,0018,7418,891.03519.551,39
BPBA  7,207,200,00 %7,207,207,207,20214,40
CKML  CA6.100,006.100,000,00 %6.100,006.100,006.100,006.100,0057347.700,00
CROS  5.455,005.455,00-1,99 %5.455,005.455,005.455,005.455,0015.455,00
DDJH 36,3336,33+2,37 %35,3836,6633,8235,3818.106640.568,26
DLKV  21,0521,05-1,86 %21,4021,7520,8021,122.96962.697,12
ERNT  1.140,001.140,00+2,06 %1.117,001.167,991.117,001.149,25107122.969,81
GRNL  10,0010,000,00 %10,0110,0110,0010,001.22012.205,90
HMST  277,01277,01-1,07 %277,01277,01277,01277,01205.540,20
HT  Blok178,00178,00178,0015.0002.670.000,00
HT  178,49178,49+0,28 %177,01178,70177,01177,561.721305.588,91
HTCP  370,00370,000,00 %370,00370,00370,00370,001370,00
HUPZ  I3.105,003.105,00-0,03 %3.105,003.105,003.105,003.105,00515.525,00
IGH  283,00283,00+7,22 %265,00283,00265,00278,986518.133,63
ILRA  1.420,001.420,00+1,43 %1.420,001.420,001.420,001.420,0011.420,00
INA  3.300,003.300,00+1,54 %3.300,003.300,003.300,003.300,002582.500,00
INGR 3,513,51-2,5 %3,573,573,513,545.19118.355,62
JDPL  31,9931,99+6,6 %31,0031,9931,0031,03772.388,98
KOEI  695,10695,10-0,79 %701,00714,95695,00698,4013292.189,28
KRAS  444,00444,000,00 %450,00450,00444,00444,087131.530,00
LKPC  501,00501,000,00 %501,03501,03501,00501,022814.028,58
LKRI  49,0049,00+0,41 %49,0149,0149,0049,0079639.007,00
MAIS  292,00292,00-5,81 %300,00300,00292,00299,14288.376,00
OPTE  2,862,86+2,51 %2,852,962,792,845.54315.717,27
PBZ  762,00762,00+1,46 %762,00762,00762,00762,001762,00
PLAG  6.750,006.750,00-0,74 %6.750,006.750,006.750,006.750,00960.750,00
PLJK  4,114,11+0,24 %4,114,114,114,11141579,51
PODR  286,70286,70-3,01 %297,01297,01286,15295,881.236365.701,76
PTKM  9,049,04+0,44 %9,089,809,049,281.83417.023,30
RIVP  43,3043,30-0,92 %43,9843,9943,2743,4912.800556.620,20
SAPN  265,00265,00-3,6 %265,00265,00265,00265,0020053.000,00
SLPF  47,9947,99-1,46 %47,9947,9947,9947,99147,99
SLRS  1.000,011.000,01-4,76 %1.000,011.000,011.000,011.000,0188.000,08
SNBA  34,6034,60+11,61 %32,5034,6032,5034,28301.028,30
THNK  360,00360,00-7,98 %380,01380,01360,00370,2010538.870,57
TPNG  59,0059,00-1,67 %58,0059,0058,0058,54945.503,00
TUHO  3.110,003.110,000,00 %3.110,003.110,003.110,003.110,0013.110,00
ULPL  136,17136,17-0,02 %140,99140,99136,17137,98324.415,28
ULJN  14,0714,07-17,24 %14,0714,0714,0714,075027.063,14
VART  14,6214,62+0,48 %14,6214,6214,6214,625007.310,00
VDKT  15,1615,16-8,07 %16,4916,4914,3015,721.31820.725,50
VIRO  316,01316,01-7,06 %320,32320,32316,01319,3918157.809,08
VLEN  12,0012,00-2,04 %12,0012,0012,0012,001972.364,00
ZABA  49,6849,68-1,62 %50,0050,0049,6749,8343221.525,24
ZB  13,4513,45-6,86 %13,4513,4513,4513,452002.690,00