Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 19.09.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX19.9.20141.909,87+0,83 %
CROBEX1019.9.20141.091,90+0,64 %
CROBIS19.9.2014104,860,00 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 6.350,00-0,24 %5.890,016.350,005.890,016.230,00531.150,01
ADPL-R-A 132,21+0,73 %131,48133,00131,48132,491.435190.129,63
ADRS-P-A 355,00+1,82 %345,00359,90345,00350,0625.9139.070.999,36
ADRS-R-A 366,00+1,67 %366,98378,00366,00368,73436160.765,66
ARNT-R-A 350,10-0,03 %351,20354,90350,00350,3925589.348,61
ATGR-R-A 989,00+1,44 %975,00989,00975,00982,83266261.432,50
ATLN-R-A 70,00-3,45 %72,6074,9970,0070,9294066.661,01
ATPL-R-A 380,000,00 %380,00380,01379,97380,0019674.479,45
BCIN-R-A 530,00+3,29 %530,00530,00530,00530,004423.320,00
BDSS-R-A 300,00-6,25 %311,00311,00300,00301,0312437.328,00
BLJE-R-A 39,88-0,3 %40,0040,0139,1239,9513.570542.093,43
BRIN-R-A 18,50+2,72 %18,5018,5018,5018,5062011.470,00
CHAG-R-A 220,00+4,76 %220,00220,00220,00220,0061.320,00
DDJH-R-A 42,00+1,18 %42,5042,7741,0041,583.337138.744,34
DLKV-R-A 16,40-4,65 %17,3317,3416,4016,492.08334.344,39
EGB-S-LDX8 122,40+6,43 %120,95123,20120,95122,7618022.097,50
EGB-S-LDXC 67,45+23,76 %67,4567,4567,4567,451006.745,00
EGB-S-LHT4 33,17+8,86 %33,1733,1733,1733,173.00099.510,00
EGB-S-LNG4 1,70-37,04 %1,701,701,701,702.6354.479,50
EGB-S-LNG5 4,70-12,96 %4,704,704,704,703001.410,00
EGB-S-LSL8 6,00-13,04 %6,806,806,006,406003.840,00
EGB-S-LSP7 17,00+3,66 %17,0017,0017,0017,002824.794,00
EGB-S-LSP8 11,10+11 %11,1011,1011,1011,107007.770,00
EGB-S-SDX9 66,10-11,75 %68,8068,8066,1067,4540026.980,00
EGB-S-SDXA 47,60-6,48 %43,1047,6042,8044,0097642.947,40
EGB-S-SHT3 25,55-1,5 %25,5525,5525,5525,55401.022,00
EGB-S-SNG5 5,90+18 %5,905,905,905,907664.519,40
EGB-S-SSP7 6,60-9,59 %6,416,706,406,523.50022.805,00
EGB-S-SSP8 12,50-3,85 %12,5012,5012,5012,5080010.000,00
EPLT-R-A 880,000,00 %880,00880,00880,00880,00640563.200,00
ERNT-R-A 1.405,00+0,43 %1.398,991.415,001.395,001.400,97502703.285,65
HBRL-R-A 9,45+5,94 %8,999,458,918,984.91344.139,79
HDEL-R-A 16,29-18,43 %16,2916,2916,2916,2912195,48
HIMR-R-A 470,00-6 %472,27500,00468,01475,6215975.624,26
HMST-R-A 270,00-0,39 %271,17285,46260,00265,472.685712.774,88
HPB-R-A 850,000,00 %850,00850,00850,00850,00108.500,00
HTCP-R-A 150,000,00 %150,00150,00150,00150,0019028.500,00
HTPK-R-A 58,23-0,03 %58,2358,2358,2358,23271.572,21
HT-R-A 160,12+1,34 %158,20160,62158,12159,6515.7032.506.966,71
HUPZ-R-A 1.740,00+2,23 %1.702,001.740,001.702,001.739,27313544.392,00
IGH-R-A 149,96+5,2 %136,44149,96136,00141,757210.205,80
IMZV-R-A 69,000,00 %69,0069,0069,0069,00332.277,00
INA-R-A 4.000,00-1,23 %4.000,004.000,004.000,004.000,0071284.000,00
INFS-R-A 90,00-14,29 %90,0090,0090,0090,00454.050,00
INGR-R-A 2,00-5,21 %2,092,092,002,0468.521139.476,34
IPKK-R-A 107,000,00 %108,00108,00107,00107,79636.791,00
JDOS-R-A 3.000,00+0,33 %2.999,003.000,002.999,002.999,83617.999,00
JDPL-R-A 129,44-1,94 %132,00133,90129,10130,181.643213.883,13
JDTC-R-A 35,05-18,3 %35,0535,0535,0535,052669.323,30
JNAF-R-A 3.660,00+1,67 %3.600,003.660,003.600,003.630,001658.080,00
KABA-R-A 10,000,00 %10,0010,0010,0010,0030300,00
KODT-P-A 1.125,00+1,44 %1.109,991.125,001.109,991.119,574752.619,99
KODT-R-A 1.200,00-1,64 %1.200,001.250,001.200,001.209,621315.725,00
KOEI-R-A 767,22+3,96 %735,00767,22730,37741,783.3172.460.496,30
KOKA-R-A 273,90+1,48 %273,90273,90273,90273,90154.108,50
KORF-R-A 248,00+0,98 %246,00248,50245,70246,0012.2453.012.278,05
KOTR-P-A 1.350,00-1,96 %1.350,001.350,001.350,001.350,002533.750,00
KRAS-R-A 340,00+0,88 %340,00340,00333,76338,35298100.829,24
KSST-R-A 292,38-6,29 %292,48292,48292,38292,4341.169,72
KTJV-R-A 16,00+5,19 %16,0016,0016,0016,0042672,00
LCDS-R-A 14,61+7,82 %14,6114,6114,6114,615047.363,44
LEDO-R-A 8.700,00+0,58 %8.660,008.700,008.650,008.659,4231268.442,15
LKPC-R-A 540,00-1,82 %547,01549,98540,00542,371.012548.876,51
LKRI-R-A 75,44+2,44 %73,6475,4473,2273,6332323.782,18
LPLH-R-A 219,00+1,86 %219,50220,00218,00219,23748163.981,30
LRH-R-A 3.730,00-0,53 %3.729,993.730,003.729,993.729,991037.299,92
LVCV-R-A 88,00-11,99 %88,0088,0088,0088,00188,00
MAIS-R-A 168,05-1,73 %166,17168,05165,11166,4934857.939,54
MDKA-R-A 10.700,00+13,23 %9.900,0010.700,009.900,0010.203,7027275.500,00
MGMA-R-A 2,00+0,5 %2,002,001,981,9913.38126.673,38
MLNR-R-A 511,01+2,2 %511,01511,01511,01511,01147.154,14
PBZ-R-A 528,00+0,4 %525,87528,00507,30511,52290148.340,83
PLAG-R-A 3.799,00+0,5 %3.780,003.799,003.780,003.786,33311.359,00
PODR-R-A 330,04+1,36 %325,60330,04325,60328,122.292752.061,09
PTKM-R-A 30,25-0,82 %30,5030,8530,2530,5191227.823,32
RHMF-O-15CA Institucionalna103,78103,78103,78103,7850.000.00051.890.000,00
RHMF-O-167A Institucionalna105,80105,80105,80105,801.200.0001.269.600,00
RHMF-O-19BA Institucionalna108,10108,10108,10108,10250.0002.059.813,61
RHMF-O-203A 116,05+0,09 %116,05116,05116,05116,052.000.0002.321.000,00
RHMF-O-247E Institucionalna112,50112,50112,50112,50120.0001.028.954,07
RHMF-O-247E 112,30-0,18 %112,30112,30112,30112,30250.0002.139.843,37
RIVP-R-A 19,200,00 %19,4019,4019,1919,244.88293.919,22
RIZO-R-A 67,50+5,29 %64,2568,9664,2467,4070047.180,87
SAPN-R-A 253,50+5,63 %241,40253,50241,40245,3915638.280,75
SNHO-R-A 253,01+2,02 %250,40258,00250,40253,86514130.486,27
SUNH-R-A 12,19+1,84 %12,1912,1912,1912,1994511.519,55
THNK-R-A 399,990,00 %410,49410,50398,86403,34569229.497,65
TISK-R-A 200,000,00 %200,00200,00200,00200,00234.600,00
TNPL-R-A 359,97-0,01 %351,02359,97351,02353,58144.950,08
TUHO-R-A 2.260,01-1,74 %2.260,012.260,012.260,012.260,0124.520,02
ULPL-R-A 177,30-1,72 %177,30177,30177,30177,30152.659,50
VART-R-1 29,21-0,92 %28,5630,2028,5529,337.460218.786,80
VDKT-R-A 279,00+11,69 %249,75279,00249,75264,071.434378.671,11
VERN-R-A 51,99+3,98 %50,9951,9950,9951,36804.109,20
VIRO-R-A 350,00+10,74 %335,99350,00335,99344,36351120.869,07
VLHO-R-A 230,00+0,48 %228,50230,00226,00228,41460105.068,50
VPIK-R-A 82,02-0,59 %83,5083,5082,0282,4158648.291,64
ZABA-R-A 37,12-0,75 %37,3937,4437,1137,243.662136.379,45
ZTNJ-R-A 215,70+2,45 %215,70215,70215,70215,70357.549,50
ZVZD-R-A 2.849,900,00 %2.800,002.849,902.800,002.835,64719.849,50



Kratki izvještaj za 19.9.2014

Ukupni promet: 31.034.408,39 kn   Redovni promet: 31.034.408,39 kn   OTC promet: 56.248.367,68 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
ADRS-P-A355,00+1,82%9.070.999,36
KORF-R-A248,00+0,98%3.012.278,05
HT-R-A160,12+1,34%2.506.966,71
KOEI-R-A767,22+3,96%2.460.496,30
PODR-R-A330,04+1,36%752.061,09
HMST-R-A270,00- 0,39%712.774,88
ERNT-R-A1.405,00+0,43%703.285,65
EPLT-R-A880,000,00%563.200,00
Zaključne cijene : 19.09.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.909,87 0,83 %
  • CROBEX10: 1.091,90 0,64 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,2860065,3019125,317818
CAD0015,3864285,4026365,418844
CZK0010,2756530,2764820,277311
DKK0011,0205951,0236661,026737
HUF1002,4445482,4519042,459260
JPY1005,4190805,4353865,451692
NOK0010,9304410,9332410,936041
SEK0010,8295000,8319960,834492
CHF0016,2965156,3154616,334407
GBP0019,6773239,7064429,735561
USD0015,9000195,9177725,935525
EUR0017,5986347,6214987,644362
PLN0011,8158571,8213211,826785
Tečajna lista HNB-a za datum: 20.9.2014
Fond Vrijednost Valuta Promjena
CROBEX10 (VB ...104,7015kn+1,33%
NETA Frontier571,2165kn+0,80%
ZB euroaktiv131,2725+0,73%
PBZ Equity fond10,2369+0,73%
KD Victoria19,7510kn+0,65%
HPB Dionički91,5401kn+0,63%
Platinum Blue Chip95,8924+0,61%
Platinum Global ...15,0616$+0,59%
KD Prvi izbor13,0814kn+0,57%
A179,6800kn+0,56%
KD Balanced8,5497kn+0,54%
Datum: 18.9.2014