Zagrebačka burza

učitavam
Tečajevi akademije u svibnju:
 

22. - 23.05.2017. - Računovodstvo
izvedenica

25.05.2017. - Izbor ekonomski najpovoljnije ponude

26.05.2017. - Kako kreirati investicijski plan i upravljati svojim portfeljem
 

RSS Novosti
ispiši
Pregled trgovine na Uređenom tržištu za 29.5.2017
Za pristup trgovinskim podacima prije 01.01.2008., molimo pošaljite upit na pristup.informacijama@zse.hr
Svi   Dionice   
Obveznice   Komercijalni zapisi   
Kretanje indeksa 29.05.2017
CROBEX®-0,461.853,42
CROBEX10®-0,331.097,85
CROBEXPLUS-0,261.121,86
CROBIS-0,03108,8411
CROBIStr-0,01159,9871
Kratki izvještaj za 29.05.2017
Ukupni promet6.515.648 Kn
Redovni promet6.515.648 Kn
Dionice6.515.648 Kn
Obveznice0 Kn
Strukturirani0 Kn
Blok promet0 Kn
OTC promet256.625 Kn
  • Sve

  • Službeno tržište

  • Redovito tržište

SimbolSektorZaključnaZadnjaPromjena %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A CL170,74169,66-1,65 %170,51171,00169,66170,742.469421.547,84
ADRS-P-A  MA460,45460,00-0,11 %461,00461,00460,00460,45437201.218,78
ADRS-R-A  MA587,73595,00+2,59 %579,99595,00579,99587,73307180.433,87
ARNT-R-A  I477,87479,55-0,09 %463,00479,55463,00477,8710851.610,30
ATGR-R-A  G753,01755,02-1,05 %752,01755,02752,01753,0164.518,08
ATLN-R-A  L142,58142,39-0,77 %143,01143,01142,39142,5810014.258,00
ATPL-R-A  H389,75388,10+2,12 %385,01390,00385,01389,756625.723,61
AUHR-R-A  G695,00670,02+3,88 %700,00700,00670,02695,002416.680,08
BD62-R-A  CA14,0513,69-5,59 %14,5014,5013,6914,053955.551,31
BPBA-R-A  K6,486,480,00 %6,486,486,486,48745,36
CRAL-R-A  H80,0080,000,00 %80,0080,0080,0080,00403.200,00
DDJH-R-A  MA34,1836,86+11,7 %33,1136,8633,1134,181.31044.771,32
DLKV-R-A  F20,4720,28-2,64 %20,7520,7520,2820,472.04341.814,04
ERNT-R-A  CI1.302,771.300,000,00 %1.305,001.315,001.300,001.302,77402523.711,89
HHLD-R-A  I3,033,03-2,26 %3,043,043,033,031.5004.550,00
HIMR-R-A  I815,00815,000,00 %815,00815,00815,00815,005444.010,00
HMST-R-A  I289,99289,99+2,47 %289,99289,99289,99289,99113.189,89
HPB-R-A  K535,15549,00-0,18 %535,02549,00535,00535,15194103.818,13
HT-R-A  JB169,18169,60+0,34 %169,00169,60169,00169,1813.6602.311.021,57
HUPZ-R-A  I2.700,002.700,00-1,82 %2.700,002.700,002.700,002.700,0025.400,00
IGH-R-A  MB214,64210,02-8,45 %222,00222,00210,02214,6411424.468,75
INA-R-A  CD2.891,902.900,00-0,58 %2.917,002.917,002.875,002.891,9042121.460,00
INGR-R-A  MA4,274,46-0,45 %4,274,464,274,277853.355,75
JDGT-R-A  H1.009,831.000,00-1,09 %1.010,001.010,001.000,001.009,83118119.160,00
JNAF-R-A  H5.700,005.700,000,00 %5.700,005.700,005.700,005.700,0058330.600,00
KODT-R-A CJ1.620,001.620,00-1,82 %1.620,001.620,001.620,001.620,0034.860,00
KOEI-R-A  CJ778,29778,00-2,14 %779,00779,00778,00778,293527.240,00
KRAS-R-A  CA499,87500,00-2,91 %497,16500,00497,15499,87221110.471,55
LKPC-R-A  H540,82543,00+0,18 %542,00543,00540,00540,821.099594.365,84
LKRI-R-A  H40,8540,74-7,41 %41,0941,0940,7440,8586535.338,15
LRHC-R-A  I1.580,321.599,00+2,57 %1.540,001.599,001.540,001.580,323860.051,98
MDKA-R-A  G14.195,1014.100,00-6 %14.450,0014.450,0014.100,0014.195,1010141.951,00
OPTE-R-A  JB3,613,600,00 %3,613,613,603,612.5069.041,60
PBZ-R-A  K770,00770,000,00 %770,01770,01770,00770,002418.480,02
PLAG-R-A  I6.110,006.110,00-1,93 %6.110,006.110,006.110,006.110,00212.220,00
PODR-R-A  CA339,78338,01-0,29 %340,00340,00338,01339,784414.950,42
RHMF-O-217A  OTC102,65102,65102,65102,65250.000256.625,00
RIVP-R-A  I40,0140,000,00 %40,1040,1939,9040,0116.810672.552,38
RIZO-R-A  CI71,0071,00+5,97 %71,0071,0071,0071,0018413.064,00
VART-R-1  CB13,6614,00+3,7 %13,4714,0013,4713,661.30317.797,36
VDKT-R-A F81,1080,00-11,96 %82,5082,5180,0081,1033226.926,32
VIRO-R-A  CA373,95370,00-2,63 %375,00375,00370,00373,954316.080,00
ZABA-R-A  K46,3546,50-1,06 %47,0047,0046,0046,352.872133.111,86
ZB-R-A  K16,3016,300,00 %16,3016,3016,3016,30631.026,90