Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 25.07.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX25.7.20141.831,90+0,06 %
CROBEX1025.7.20141.040,33-0,35 %
CROBIS25.7.2014104,56+0,12 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 130,01-0,02 %131,98132,00130,01131,611.137149.641,64
ADRS-P-A 285,00+0,32 %286,99287,00285,00286,13736210.593,46
ADRS-R-A 319,00-0,31 %310,00319,00310,00310,82550170.950,00
ARNT-R-A 377,40+3,39 %380,00380,00370,00378,2012848.409,80
ATPL-R-A 327,25+0,23 %327,24327,25327,24327,25268.508,45
BD62-R-A 15,44+10,29 %14,7915,4414,7914,943.29449.207,50
BDSS-R-A 300,00+5,26 %300,00300,00300,00300,00216.300,00
BLJE-R-A 38,00-1,5 %38,0038,6938,0038,081.23747.110,31
DDJH-R-A 46,51-0,47 %46,8047,1146,5146,8174434.824,74
DLKV-R-A 17,88+7 %17,6217,8817,6217,801091.940,60
EGB-S-LDXB 34,20-8,06 %35,0035,0034,2034,3362021.284,00
EGB-S-LGD6 102,600,00 %102,60102,60102,60102,60101.026,00
EGB-S-SBU7 22,00-3,08 %22,0022,0022,0022,005110,00
EGB-S-SDX9 73,90+0,82 %73,9073,9073,9073,9030022.170,00
EGB-S-SDXA 56,60+2,54 %54,0057,6054,0056,553.160178.690,00
EGB-S-SSP7 8,60+2,38 %8,508,608,508,595464.691,00
EGB-S-SSP8 14,50+2,84 %14,5014,5014,5014,5015217,50
ELKP-R-A 280,03-2,42 %280,03280,03280,03280,0324067.207,20
ERNT-R-A 1.435,00-2,38 %1.470,011.473,001.380,011.434,931.4672.105.040,68
HBRL-R-A 7,00+1,89 %7,007,007,007,007405.180,00
HIMR-R-A 460,47+0,1 %441,01460,47441,01448,3183.586,46
HMST-R-A 330,00-2,94 %331,24336,00330,00330,42549181.398,08
HTPK-R-A 45,26+0,11 %45,2645,2645,2645,261948.780,44
HT-R-A 152,41-1,03 %152,11154,00152,11153,523.534542.556,17
HUPZ-R-A 1.630,020,00 %1.630,021.638,001.630,021.633,131829.396,26
HZVG-R-A 19,00-9,52 %19,0019,0019,0019,0030570,00
IGH-R-A 130,89-2,25 %131,40131,40125,11131,1410513.769,80
INA-R-A 4.020,00+0,5 %4.000,004.020,004.000,004.006,001040.060,00
INGR-R-A 2,52+0,8 %2,422,542,422,4612.12429.847,52
JDBA-R-A 940,00-0,53 %940,00940,00940,00940,006056.400,00
JDGT-R-A 680,11+0,05 %680,11680,11680,11680,1153.400,55
JNAF-R-A 2.860,00+4,19 %2.700,012.860,002.700,012.715,57290787.516,40
KODT-R-A 981,03-0,22 %981,03981,03981,03981,031211.772,36
KOEI-R-A 680,55-1,01 %699,00700,00680,55695,746545.223,21
KORF-R-A 221,06-0,83 %222,22223,44221,05222,832.854635.960,51
KRAS-R-A 383,88+9,65 %369,90383,88369,90379,8972.659,20
LEDO-R-A 8.970,00-0,77 %9.039,999.050,008.970,009.025,00436.099,99
LKRI-R-A 76,00+1,33 %75,7876,8075,0176,1174556.699,56
LPLH-R-A 153,84+8,71 %148,36153,84148,36149,6943164.516,52
LRH-R-A 3.210,00+3,51 %3.200,003.220,003.200,003.207,3534109.050,00
MLNR-R-A 400,00+9,59 %400,00400,00400,00400,0052.000,00
PDBA-R-A 190,00-5 %190,00190,00190,00190,0081.520,00
PLAG-R-A 3.106,00-0,06 %3.106,213.106,213.106,003.106,191340.380,44
PODR-R-A 307,00+0,16 %310,00312,99307,00310,8023472.728,00
PRFC-R-A 22,00-6,38 %22,0622,0622,0022,043287.227,62
PTKM-R-A 40,15-0,12 %42,0042,0039,9541,821.16048.507,10
RHMF-O-167A Institucionalna106,05106,05106,05106,0520.000.00021.210.000,00
RHMF-O-172A Institucionalna104,75104,75104,70104,7310.000.00010.472.500,00
RHMF-O-19BA Institucionalna108,00108,00108,00108,00200.0001.644.255,50
RHMF-O-227E Institucionalna116,84116,84116,75116,80500.0004.445.389,39
RHMF-O-247E 111,20+0,18 %111,20111,20111,20111,201.000.0008.464.870,93
RHMF-O-247E Institucionalna111,15111,15111,15111,151.175.0009.941.751,12
RIVP-R-A 17,10-2,01 %17,0017,1016,8016,902.66044.954,16
RIZO-R-A 67,03-4,24 %70,0070,0067,0368,9773150.416,71
SAPN-R-A 210,00+1,38 %210,00210,00210,00210,005210.920,00
SLRS-R-A 720,00-2,7 %742,99745,58720,00724,4213497.072,47
SM86-R-A 150,00+1,35 %150,00150,00150,00150,0040060.000,00
SNHO-R-A 247,00+5,6 %247,88250,00242,18248,791.806449.319,30
SUNH-R-A 10,000,00 %10,0010,0010,0010,008008.000,00
THNK-R-A 469,00-1,88 %469,00469,00469,00469,004521.105,00
TUHO-R-A 1.910,00+0,26 %1.907,331.910,001.907,331.908,22611.449,32
ULPL-R-A 176,00+0,01 %175,99176,00175,99176,0014024.639,80
VART-R-1 16,06-5,53 %17,7717,7716,0616,5970011.613,16
VDKT-R-A 241,02-3,59 %241,01241,02241,01241,01112.651,16
VERN-R-A 44,770,00 %44,7744,7744,7744,77703.133,90
VIRO-R-A 418,64+4,66 %418,64418,64418,64418,6483.349,12
VLHO-R-A 204,37+0,05 %202,00204,37201,20203,3536975.035,06
VPIK-R-A 85,50-1,74 %84,0490,0084,0486,2519116.474,46
ZTNJ-R-A 215,00+7,49 %215,00215,00215,00215,005110.965,00
ZVZD-R-A 2.879,00-0,59 %2.820,002.879,002.820,002.829,081336.778,00



Kratki izvještaj za 25.7.2014

Ukupni promet: 15.367.476,62 kn   Redovni promet: 15.367.476,62 kn   OTC promet: 47.713.896,01 kn   

Upute za korištenje:
Korištenje podataka o burzovnoj trgovini namijenjeno je isključivo za osobnu uporabu korisnika www.banka.hr te se zabranjuje svako komercijalno iskorištavanje podataka o trgovini na Burzi kao i svaka redistribucija podataka putem elektronskih ili tiskanih medija ili na drugi način. Vlasnik podataka je Zagrebačka burza d.d., ali Burza ne odgovara za njihovu točnost.
 

Webshop

Dionica Vrijednost Promjena Promet
ERNT-R-A1.435,00- 2,38%2.105.040,68
JNAF-R-A2.860,00+4,19%787.516,40
KORF-R-A221,06- 0,83%635.960,51
HT-R-A152,41- 1,03%542.556,17
SNHO-R-A247,00+5,60%449.319,30
ADRS-P-A285,00+0,32%210.593,46
HMST-R-A330,00- 2,94%181.398,08
ADRS-R-A319,00- 0,31%170.950,00
Zaključne cijene : 25.07.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.831,90 0,06 %
  • CROBEX10: 1.040,33 -0,35 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,3111395,3271205,343101
CAD0015,2465615,2623485,278135
CZK0010,2766430,2774750,278307
DKK0011,0184801,0215451,024610
HUF1002,4639542,4713682,478782
JPY1005,5417385,5584135,575088
NOK0010,9121300,9148750,917620
SEK0010,8291460,8316410,834136
CHF0016,2489906,2677936,286596
GBP0019,5828369,6116719,640506
USD0015,6468125,6638035,680794
EUR0017,5943977,6172497,640101
PLN0011,8330671,8385831,844099
Tečajna lista HNB-a za datum: 26.7.2014
Fond Vrijednost Valuta Promjena
Ilirika JIE135,2991+0,76%
ICF Balanced113,3082kn+0,68%
Ilirika Azijski ...43,5803+0,60%
ZB euroaktiv130,3458+0,60%
Ilirika BRIC74,0812+0,59%
Agram Trust52,8300kn+0,43%
PBZ I-Stock7,4487+0,38%
VB CROBEX10100,6457kn+0,37%
KD Balanced8,3779kn+0,26%
Raiffeisen OMF199,6927kn+0,26%
Raiffeisen World133,5700+0,25%
Datum: 24.7.2014