Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 23.04.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX23.4.20141.753,32+0,34 %
CROBEX1023.4.2014990,36+0,61 %
CROBIS23.4.2014101,98+0,34 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 111,60+0,09 %111,45112,35111,45111,631.600178.614,03
ADRS-P-A 271,00+1,88 %268,68271,00268,63268,801.763473.889,34
ADRS-P-A Blok270,00270,00270,00270,007.7732.098.710,00
ARNT-R-A 270,80+2,58 %264,00270,99264,00265,82572152.048,70
ATGR-O-169A Institucionalna105,53105,53105,53105,533.750.0003.957.375,00
ATGR-R-A 798,00+1,27 %788,00798,00788,00792,86458363.130,82
ATPL-R-A 355,00-1,39 %358,00360,00355,00356,94642229.155,73
AUHR-R-A 336,00-2,61 %336,00336,00336,00336,0016956.784,00
BCIN-R-A 349,99+3,24 %349,99367,98349,99352,48466164.257,56
BD62-R-A 15,15-1,24 %15,4415,4515,1515,341.04115.971,59
BLJE-R-A 41,85-0,43 %41,3143,6241,3042,121.51263.690,98
CROS-P-A 7.400,00+2,07 %7.350,007.400,007.350,007.368,7516117.900,00
CROS-R-A 7.200,00-0,02 %7.201,337.201,337.200,007.200,301393.603,88
DDJH-R-A 42,77-2,06 %43,0043,0041,9742,323.402143.963,44
DLKV-R-A 23,23-11,1 %24,1024,1023,1623,2752412.192,40
EGB-S-LDX6 160,00+1,52 %160,00160,00160,00160,00101.600,00
EGB-S-LDX7 141,00+4,83 %141,00141,00141,00141,00304.230,00
EGB-S-LDX8 102,600,00 %103,00103,50102,10102,9751553.028,30
EGB-S-LNG2 13,85+9,49 %13,8513,8513,8513,854005.540,00
EGB-S-LPT1 8,70-25,64 %8,708,708,708,703412.966,70
EGB-S-LSL6 7,90+5,33 %7,907,907,907,90100790,00
EGB-S-LSP3 29,40+6,91 %29,4029,4029,4029,4010294,00
EGB-S-LSP6 13,00+4,84 %13,0013,0013,0013,002573.341,00
EGB-S-SDX8 50,80+1,6 %49,1050,8048,6049,591.00649.886,50
EGB-S-SDX9 87,10-20,02 %87,1087,1087,1087,1010871,00
EGB-S-SSP6 9,20+1,1 %9,009,209,009,025.39948.711,00
EGB-S-SWL4 140,70+8,06 %140,70140,70140,70140,70202.814,00
EGB-S-SWL5 42,10+12,27 %40,7042,3039,9041,4836014.932,00
ERNT-R-A 1.620,000,00 %1.619,991.620,001.618,001.619,911.2712.058.908,52
FNOI-D-147A 98,05+0,3 %98,0598,0598,0598,0572534,40
FNOI-D-151A 94,79+0,3 %94,7994,7994,7994,7972516,63
FNOI-D-157A 92,05+0,32 %92,0592,0592,0592,0572501,69
FNOI-D-161A 88,54+0,32 %88,5488,5488,5488,5472482,56
FNOI-D-167A 84,52+0,31 %84,5284,5284,5284,5272460,65
FNOI-D-171A 81,04+0,35 %81,0481,0481,0481,0472441,69
FNOI-D-177A 78,04+0,36 %78,0478,0478,0478,0472425,33
FNOI-D-181A 72,56-6,17 %72,5672,5672,5672,5672395,47
FNOI-D-187A 69,52+0,38 %69,5269,5269,5269,5272378,90
FNOI-D-191A 66,48+0,33 %66,4866,4866,4866,4872362,33
FNOI-D-197A 63,02+0,41 %63,0263,0263,0263,0272343,47
FRNK-R-A 505,30-0,55 %505,30505,30505,30505,30213107.628,90
HBRL-R-A 6,46+0,16 %6,106,465,856,051.6429.937,77
HCVT-R-A 220,00-0,93 %239,35239,35218,00224,9610323.170,60
HDEL-R-A 43,31-9,73 %43,5043,5043,3143,3425511.052,80
HMST-R-A 221,000,00 %221,00221,00221,00221,006313.923,00
HTPK-R-A 40,50+1,25 %40,5640,5640,5040,5427411.108,50
HT-R-A 163,35-0,27 %163,10163,50163,10163,256.6371.083.487,42
HUPZ-R-A 1.380,09-2,12 %1.380,091.380,091.380,091.380,0956.900,45
HZLA-R-A 49,99+0,4 %49,9949,9949,9949,99351.749,65
IGH-R-A 159,00+5,22 %159,00159,00159,00159,002318,00
IMZV-R-A 70,00+40 %70,0070,0070,0070,00170,00
INA-R-A 3.400,00+1,8 %3.400,003.410,003.400,003.400,04250850.010,00
INGR-R-A 2,68-1,11 %2,762,762,682,7126.58471.920,20
IPKK-R-A 145,000,00 %145,00145,00141,29144,6916023.150,03
JAKT-R-A 24,50+3,2 %23,7424,5023,7423,89501.194,60
JDBA-R-A 950,000,00 %950,00950,00950,00950,003533.250,00
JDGT-R-A 702,00+0,29 %702,00702,00702,00702,0032.106,00
JDPL-R-A 154,97-0,03 %152,01154,97152,00152,3335353.771,97
JNAF-R-A 2.460,00-0,2 %2.460,002.460,002.460,002.460,0037.380,00
KODT-P-A 1.000,020,00 %1.001,501.001,501.000,021.000,714646.032,75
KODT-R-A 1.031,00-3,64 %1.031,001.031,001.031,001.031,0033.093,00
KOEI-R-A 678,99+0,97 %675,00678,99675,00676,55485328.129,11
KOEI-R-A Blok679,00679,00679,00679,004.5003.055.500,00
KOES-R-A 360,00-5,26 %380,00380,00360,00376,339836.880,00
KORF-R-A 171,97+0,04 %169,66172,00168,55170,18832141.589,55
KOTR-P-A 1.255,00-0,01 %1.255,001.255,001.255,001.255,0033.765,00
KRAS-R-A 353,000,00 %353,00353,00353,00353,003512.355,00
KSST-R-A 442,00-17,24 %559,77620,00442,00513,73282144.871,16
KTJV-R-A 15,200,00 %15,0015,2015,0015,091.09216.480,00
KTKA-R-A 370,000,00 %370,00370,00370,00370,0051.850,00
LEDO-R-A 8.650,00+0,58 %8.650,008.650,008.615,008.649,012131.842.240,00
LKPC-R-A 510,00+0,2 %500,00510,00500,00506,453115.699,93
LKRI-R-A 82,46+4,7 %82,4982,4978,8082,39473.872,23
LPLH-R-A 95,31+0,26 %95,3195,3195,3195,31706.671,70
MAIS-R-A 90,51+0,57 %90,5190,5190,5190,5112911.675,79
MGMA-R-A 2,08+6,67 %2,082,082,082,085891.225,12
OPTE-R-A 5,52+2,03 %5,705,705,525,581.83610.236,92
PBZ-R-A 440,00+1,03 %436,00440,00435,50439,883.4971.538.244,62
PODR-R-A 287,80-0,42 %290,00292,00287,50291,567.7312.254.051,18
PRFC-R-A 22,000,00 %22,0022,0022,0022,001322.904,00
PTKM-R-A 69,88-4,4 %71,8071,8067,0269,804.208293.701,08
RHMF-O-187A Institucionalna104,60104,60104,50104,5810.900.00011.399.300,00
RHMF-O-203E Institucionalna112,00112,00111,90111,95400.0003.411.526,68
RHMF-O-227E Institucionalna112,20112,20112,10112,15703.5006.010.741,67
RHMF-O-247E Institucionalna106,10106,10105,70105,932.000.00016.139.614,30
RIVP-R-A 15,00+2,25 %15,0015,0015,0015,003505.250,00
RIZO-R-A 53,99+10,18 %50,0053,9950,0051,0947024.010,80
SAPN-R-A 196,01-4,39 %207,00207,00195,01198,831.190236.604,31
SLRS-R-A 715,00+0,71 %715,00715,00715,00715,0053.575,00
SNHO-R-A 160,00+1,91 %156,00160,00156,00159,561.072171.050,51
THNK-R-A 375,00-4,5 %375,00375,00370,02374,911.021382.785,36
TISK-R-A 156,99+1,28 %155,00156,99155,00156,92589.101,44
TOZ-R-A 47,32-3,43 %47,3247,3247,3247,32602.839,20
TUHO-R-A 1.735,00-3,07 %1.760,001.760,001.735,001.746,8961106.560,00
ULPL-R-A 187,00-0,27 %187,50187,50187,00187,15173.181,50
VART-R-1 20,62-1,81 %21,0021,0020,6220,6881316.813,30
VDKT-R-A 286,50-3,5 %285,00293,99285,00286,418022.912,45
VIRO-R-A 503,99+0,8 %500,00503,99500,00500,92136.511,97
VLHO-R-A 132,95+2,41 %132,95132,95132,95132,95303.988,50
VPIK-R-A 87,56+0,24 %87,5689,9787,3187,9016514.503,04
ZABA-R-A 28,00+2,64 %28,0028,0028,0028,00128,00



Kratki izvještaj za 23.4.2014

Ukupni promet: 19.509.582,02 kn   Redovni promet: 14.355.372,02 kn   OTC promet: 40.918.557,65 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
Poduzeća - mala, kapitala - malo, kriza - velika, rizici - ogromni

Intervju - Darinko Bago predsjednik Uprave Končara: Končar plete svoju mrežu

Poduzetnici o kojima se u Hrvatskoj malo zna

Orbanov bijeg u Putinov zagrljaj


Dionica Vrijednost Promjena Promet
PODR-R-A287,80- 0,42%2.254.051,18
ERNT-R-A1.620,000,00%2.058.908,52
LEDO-R-A8.650,00+0,58%1.842.240,00
PBZ-R-A440,00+1,03%1.538.244,62
HT-R-A163,35- 0,27%1.083.487,42
INA-R-A3.400,00+1,80%850.010,00
ADRS-P-A271,00+1,88%473.889,34
THNK-R-A375,00- 4,50%382.785,36
Zaključne cijene : 23.04.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.753,32 0,34 %
  • CROBEX10: 990,36 0,61 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,0924055,1077285,123051
CAD0014,9709904,9859485,000906
CZK0010,2764740,2773060,278138
DKK0011,0164221,0194801,022538
HUF1002,4664312,4738532,481275
JPY1005,3660545,3822015,398348
NOK0010,9168700,9196290,922388
SEK0010,8360090,8385250,841041
CHF0016,2196456,2383606,257075
GBP0019,2113259,2390429,266759
USD0015,4839305,5004315,516932
EUR0017,5892117,6120477,634883
PLN0011,8112241,8166741,822124
Tečajna lista HNB-a za datum: 24.4.2014
Fond Vrijednost Valuta Promjena
NETA US Algorithm156,5147kn+1,43%
NETA Frontier506,8197kn+1,40%
ZB trend134,6814+1,19%
Platinum Global ...14,1868$+1,08%
Platinum Blue Chip93,5828+1,04%
ZB BRIC+82,0707+0,92%
ZB euroaktiv129,3702+0,90%
Ilirika JIE127,4933+0,80%
KD Energija9,6611kn+0,75%
KD Prvi izbor11,9229kn+0,68%
Raiffeisen World123,7500+0,61%
Datum: 22.4.2014