Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 31.10.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX31.10.20141.838,75+0,19 %
CROBEX1031.10.20141.052,94+0,37 %
CROBIS31.10.2014104,70+0,25 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 5.501,00+0,02 %5.501,005.501,005.501,005.501,0015.501,00
ADPL-R-A 121,02+1,69 %118,76122,80118,50121,206.469784.045,85
ADRS-P-A 340,000,00 %335,03344,00335,02340,69928316.164,95
ARNT-R-A 341,49+0,5 %339,80342,99333,20340,4518562.982,52
ATGR-R-A 993,25-0,38 %994,00998,92993,10995,35112111.479,48
ATLN-R-A 83,89+3,31 %81,0183,8981,0081,3823018.717,35
ATPL-R-A 365,10-0,25 %366,84370,50365,00368,08469172.629,41
AUHR-R-A 511,00-2,48 %511,00511,00511,00511,00105.110,00
BCIN-R-A 483,000,00 %483,00483,00483,00483,0062.898,00
BD62-R-A 13,80-2,89 %14,2114,2113,8013,946308.780,10
BDMR-R-A 360,000,00 %360,00360,00360,00360,0072.520,00
BLJE-R-A 38,49+0,65 %38,2538,4937,0938,132.899110.539,62
CHAG-R-A 274,99+23,31 %274,99274,99274,99274,99123.299,88
DDJH-R-A 35,00-1,52 %35,5036,9835,0035,1660421.234,16
DLKV-R-A 16,25-3,85 %16,8916,9316,2516,609.017149.659,96
EGB-S-LDXE 94,60+18,84 %93,5594,6092,1093,4668263.738,70
EGB-S-LGD8 89,00-32,06 %89,0089,0089,0089,0020017.800,00
EGB-S-LNG5 4,20+16,67 %3,704,503,704,0823.87897.318,60
EGB-S-LSLA 9,00-37,28 %9,959,959,009,382472.318,00
EGB-S-LSP7 17,70+14,19 %17,7017,7017,7017,702804.956,00
EGB-S-LWL9 39,90-14,56 %43,0043,0037,2040,7480032.590,00
EGB-S-SDXB 123,20-12,5 %125,30125,30123,20124,2540049.700,00
EGB-S-SDXC 45,50-31,16 %52,3553,4045,0050,032.247112.420,60
EGB-S-SSP7 7,20-21,74 %7,107,207,007,154.36531.195,00
EGB-S-SSP8 13,00-14,47 %13,2013,2013,0013,196.16281.306,00
EGB-S-SWL8 120,40+3,79 %120,40120,40120,40120,40495.899,60
ERNT-R-A 1.352,00+0,9 %1.339,001.352,001.332,001.342,261925.503,00
FNOI-D-151A 97,51-0,01 %97,5197,5197,5197,5136267,27
FNOI-D-157A 90,58+0,02 %90,5890,5890,5890,5836248,27
FNOI-D-161A 91,510,00 %91,5191,5191,5191,5136250,82
FNOI-D-167A 87,510,00 %87,5187,5187,5187,5136239,86
FNOI-D-171A 84,510,00 %84,5184,5184,5184,5136231,64
FNOI-D-177A 81,510,00 %81,5181,5181,5181,5136223,41
FNOI-D-181A 75,510,00 %75,5175,5175,5175,5136206,97
FNOI-D-187A 73,510,00 %73,5173,5173,5173,5136201,49
FNOI-D-191A 69,510,00 %69,5169,5169,5169,5136190,52
FNOI-D-197A 66,51-3,61 %66,5166,5166,5166,5136182,30
HDEL-R-A 21,64+16,97 %21,6421,6421,6421,64501.082,00
HIMR-R-A 514,99+0,98 %505,11514,99500,05505,513618.198,22
HMAM-R-A 186,00+6,29 %186,00186,00186,00186,00112.046,00
HMST-R-A 310,00+0,05 %301,00310,00300,01306,76425130.372,09
HTCP-R-A 164,99+0,6 %164,99164,99164,99164,99152.474,85
HT-R-A 158,50+1,12 %157,00158,50157,00157,1826.3944.148.500,94
HUPZ-R-A 1.665,01-2,63 %1.710,001.710,001.665,011.686,522745.536,09
HZVG-R-A 25,00+8,55 %25,0025,0025,0025,0035875,00
IGH-R-A 165,30+3,31 %164,00165,30164,00164,83477.746,80
IMZV-R-A 64,02-0,74 %64,0264,0264,0264,021207.682,40
INA-R-A 3.818,88+0,5 %3.773,003.818,883.773,003.788,29311.364,88
INGR-R-A 2,62-2,96 %2,602,802,502,6575.607200.170,95
IPKK-R-A 105,99+7,17 %102,00105,99102,00103,76646.640,70
JDBA-R-A 900,00-4,26 %940,00940,00900,00929,971.4021.303.821,07
JDOS-R-A 2.870,00+2,13 %2.870,002.870,002.870,002.870,001440.180,00
JDPL-R-A 119,84+4,2 %118,77121,48118,77119,02364.284,77
JMNC-R-A 84.001,01-1,18 %84.001,0184.001,0184.001,0184.001,01184.001,01
JNAF-R-A 3.500,00+3,55 %3.300,003.500,003.300,003.434,9940137.399,73
KODT-P-A 1.098,00-0,17 %1.098,901.098,901.096,991.097,79203222.851,32
KODT-R-A 1.169,93+3,53 %1.164,991.169,931.164,991.169,834856.151,70
KOEI-R-A 734,00-0,12 %723,60734,00723,60727,817655.313,60
KOKA-R-A 235,00-7,84 %235,00235,00235,00235,0012629.610,00
KSST-R-A 600,00-4,76 %595,01650,00595,01620,834226.075,05
KTKS-R-A 6,41+27,94 %6,416,416,416,411064,10
LCDS-R-A 17,99+15,69 %17,9917,9917,9917,99801.439,20
LEDO-R-A 8.400,00-0,01 %8.400,028.400,028.400,008.400,02433.600,06
LKPC-R-A 687,97-0,29 %687,96687,97687,96687,964430.270,38
LKRI-R-A 74,95+4,08 %75,9975,9972,7173,3671052.082,25
LPLH-R-A 250,00+7,74 %240,00250,00232,50237,4428066.481,82
LRH-R-A 3.500,00+2,61 %3.431,033.500,003.431,033.492,34931.431,03
MAIS-R-A 150,00+8,7 %145,00150,00143,00147,901.334197.303,21
MGMA-R-A 2,44+13,49 %2,232,532,222,4040.04796.258,11
MIV-R-A 2.510,00+8,28 %2.510,002.510,002.510,002.510,0012.510,00
MLNR-R-A 525,16-4,51 %525,16525,16525,16525,162010.503,20
OPTE-R-A 6,00+0,17 %5,986,005,986,002.22913.370,71
PBZ-R-A 537,450,00 %537,45537,45537,45537,4521.074,90
PLAG-R-A 3.770,01-0,37 %3.770,013.770,013.770,013.770,0127.540,02
PODR-R-A 307,000,00 %305,00307,00304,00306,8628788.069,30
PRFC-R-A 19,67-0,76 %19,8419,8419,6719,7789117.612,22
PTKM-R-A 26,21-3,28 %27,1027,5026,0026,414.686123.744,55
PUNT-R-A 1,38+25,45 %1,381,381,381,38100138,00
RHMF-O-167A Institucionalna105,60105,60105,60105,603.000.0003.168.000,00
RHMF-O-172A Institucionalna104,20104,40104,20104,2153.000.00055.232.000,00
RHMF-O-203A 116,95+1,26 %116,95116,95116,95116,9540.00046.780,00
RHMF-O-227E Institucionalna116,65116,65116,65116,653.000.00026.815.345,69
RHMF-O-247E 112,55-0,22 %112,55112,55112,55112,55150.0001.293.642,16
RHMF-O-247E Institucionalna112,50112,65112,50112,621.080.0009.320.315,33
RIVP-R-A 20,06+1,31 %19,7220,0919,7019,8626.692530.179,56
RIZO-R-A 65,00-1,49 %64,0065,9563,0064,281.05667.878,38
SAPN-R-A 255,00+2,82 %248,00257,18248,00253,80874221.820,46
SLPF-R-A 46,01+0,26 %46,0146,0146,0146,011607.361,60
SM86-R-A 165,000,00 %165,00165,00165,00165,00121.980,00
SNHO-R-A 241,000,00 %242,01242,01241,00241,8911327.333,42
SUNH-R-A 24,49+6,48 %24,4024,4924,4024,4245311.060,82
THNK-R-A 442,88-0,24 %442,88442,88442,88442,88208.857,60
TISK-R-A 200,000,00 %200,00200,00200,00200,00142.800,00
TNPL-R-A 315,00-3,08 %315,07315,07315,00315,013310.395,42
TUHO-R-A 2.250,00+2,74 %2.194,982.250,002.194,982.212,3179174.772,66
ULPL-R-A 173,01-0,57 %174,99175,00173,01174,41457.848,37
VART-R-1 25,00+0,81 %25,0225,0224,3124,691.97548.766,05
VDKT-R-A 264,90-3,66 %264,90264,90264,90264,90153.973,50
VERN-R-A 53,71-0,54 %57,8558,8553,7055,8650228.042,70
VPIK-R-A 81,35-4,15 %81,3581,3581,3581,3510813,50
ZABA-R-A 35,39-0,56 %35,4035,4035,3935,4046016.283,00
ZVCV-R-A 125,00+17,87 %111,11125,00111,11117,86445.186,02
ZVZD-R-A 2.970,00-0,44 %2.970,002.970,002.970,002.970,0038.910,00



Kratki izvještaj za 31.10.2014

Ukupni promet: 12.143.107,78 kn   Redovni promet: 12.143.107,78 kn   OTC promet: 94.535.661,02 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

NAJNOVIJI MAGAZIN
Stres-test: Banke stabilne, što je s kreditima

Petar Radaković, Erste banka: Rezervacije nisu mrtvi kapital

Plusovi i minusi 'narodnih' obveznica

Koliko dugo Rusija može izdržati rat sankcijama


Dionica Vrijednost Promjena Promet
HT-R-A158,50+1,12%4.148.500,94
JDBA-R-A900,00- 4,26%1.303.821,07
ADPL-R-A121,02+1,69%784.045,85
RIVP-R-A20,06+1,31%530.179,56
ADRS-P-A340,000,00%316.164,95
KODT-P-A1.098,00- 0,17%222.851,32
SAPN-R-A255,00+2,82%221.820,46
INGR-R-A2,62- 2,96%200.170,95
Zaključne cijene : 31.10.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.838,75 0,19 %
  • CROBEX10: 1.052,94 0,37 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,3579245,3740465,390168
CAD0015,4214695,4377825,454095
CZK0010,2749000,2757270,276554
DKK0011,0254371,0285231,031609
HUF1002,4858252,4933052,500785
JPY1005,4311125,4474545,463796
NOK0010,9029900,9057070,908424
SEK0010,8241980,8266780,829158
CHF0016,3284186,3474606,366502
GBP0019,7124309,7416559,770880
USD0016,0697866,0880506,106314
EUR0017,6339707,6569417,679912
PLN0011,8170921,8225601,828028
Tečajna lista HNB-a za datum: 1.11.2014
Fond Vrijednost Valuta Promjena
KD Nova Europa6,1106kn+1,25%
Ilirika BRIC73,9560+1,23%
Platinum Global ...14,9729$+1,11%
PBZ I-Stock7,3637+0,91%
Platinum Blue Chip91,5738+0,81%
ZB trend180,9699$+0,72%
OTP indeksni40,4499kn+0,65%
ICF Balanced115,2121kn+0,51%
KD Prvi izbor13,0130kn+0,44%
CROBEX10101,0256kn+0,39%
PBZ Equity fond10,2132+0,38%
Datum: 30.10.2014