Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 24.04.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX24.4.20151.737,11-0,27 %
CROBEX1024.4.20151.013,08-0,50 %
CROBIS24.4.2015108,42-0,14 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 5.521,00-1,5 %5.521,005.521,005.521,005.521,001055.210,00
ADPL-R-A 103,00+0,98 %101,81103,00101,81102,871.245128.075,93
ADRS-P-A 327,60-0,12 %329,99329,99326,40327,572.892947.337,96
ADRS-R-A 400,01-2,44 %400,01400,01400,01400,012811.200,28
ARNT-R-A 365,94+6,07 %344,54365,95344,54351,40428150.400,18
ARNT-R-A Blok280,00280,00280,00280,0018.9505.306.000,00
ATGR-R-A 900,00+0,22 %900,00900,00900,00900,0076.300,00
ATLN-R-A 96,500,00 %96,5196,5196,4996,5045043.426,75
ATPL-R-A 228,00+5,04 %217,11239,23210,37222,533.373750.596,38
AUHR-R-A 520,00+1,66 %520,01520,01520,00520,005629.120,06
BCIN-R-A 497,99+4,4 %493,00497,99493,00495,153718.320,63
BD62-R-A 24,04-4,03 %25,0525,0524,0024,451.43835.156,80
BLJE-R-A 30,06-1,76 %30,5030,6530,0030,393.655111.077,53
CKML-R-A 4.250,000,00 %4.250,004.250,004.250,004.250,0025106.250,00
DDJH-R-A 34,00-3,87 %34,1934,5033,3033,912.08670.728,94
DLKV-R-A 17,77+1,14 %17,7017,9017,7017,763105.505,60
EGB-S-LDXK 125,50+4,85 %121,30130,00121,30125,951.215153.027,50
EGB-S-LDXL 85,90+5,27 %89,1093,6085,9088,971.729153.833,50
EGB-S-LDXM 60,60+3,75 %62,2066,7058,5864,591.51898.049,40
EGB-S-LSLD 6,60-14,95 %7,047,046,606,922501.731,00
EGB-S-SDXI 72,70+0,41 %65,6572,7065,6566,301127.425,15
EGB-S-SNG9 7,42+1,92 %7,427,427,427,42322,26
EGB-S-SNGA 3,96+4,21 %3,963,963,963,96415,84
EGB-S-SSL9 16,46+7,72 %15,6816,4615,6816,461.00116.475,68
EGB-S-SSP8 6,86-21,33 %6,946,946,866,871801.237,20
ERNT-R-A 1.336,80-0,24 %1.340,051.347,981.332,001.334,78233311.003,32
FRNK-R-A Institucionalna500,00500,00500,00500,0010.4465.223.000,00
HDEL-R-A 27,00+11,07 %26,9827,0026,9826,991002.699,03
HMAM-R-A 186,03-5,09 %186,03186,03186,03186,034744,12
HT-R-A 165,52-0,06 %165,40166,60164,61165,559.1581.516.131,71
HZLA-R-A 60,00-3,75 %60,0060,0060,0060,00603.600,00
IGH-R-A 145,00+8,61 %140,43145,00140,43143,3559785.582,22
INA-R-A 3.400,01-1,59 %3.351,103.400,013.350,003.356,93826.855,42
INGR-R-A 3,35-0,89 %3,403,423,353,384.63515.670,15
IPKK-R-A 79,51-0,01 %79,5379,5379,5179,5331725.210,71
JDPL-R-A 58,52-2,47 %58,4059,9858,2158,4645526.597,18
JDTC-R-A 33,00-9,59 %33,0333,0333,0033,02501.650,90
JMNC-R-A 91.000,00-0,55 %91.000,0091.000,0091.000,0091.000,002182.000,00
JNAF-R-A 4.150,00+1,22 %4.150,004.150,004.150,004.150,00312.450,00
KABA-P-A 58,00-23,18 %58,0058,0058,0058,00201.160,00
KODT-P-A 1.082,88-0,2 %1.057,341.082,881.052,551.057,146063.428,45
KODT-R-A 1.114,990,00 %1.101,011.114,991.101,001.106,601011.066,00
KOEI-R-A 680,17-2,13 %680,18680,18680,17680,18106.801,76
KOKA-R-A 285,000,00 %285,00285,00285,00285,006919.665,00
KRAS-R-A 410,59-1,06 %414,00415,00410,47412,13281115.807,70
KTJV-R-A 14,00-0,14 %14,0014,0014,0014,00456,00
LEDO-R-A 7.780,00-2,37 %7.780,007.780,007.780,007.780,0017.780,00
LKRI-R-A 54,31+0,22 %54,2554,3154,2154,2419110.360,61
LPLH-R-A 192,00-3,42 %198,00198,00192,00194,18407.767,00
LRH-R-A 4.010,10-1,01 %4.050,024.050,024.010,004.019,05936.171,46
LULG-R-A 19,00-0,47 %19,2019,2019,0019,1673814.143,63
LVCV-R-A 149,99+15,38 %149,99149,99149,99149,9971.049,93
MAIS-R-A 160,00-1,23 %160,57160,57160,00160,3125040.076,73
OPTE-R-A 1,85-4,64 %1,942,001,851,95123.241240.464,87
PBZ-R-A 540,000,00 %540,00540,00540,00540,00403217.620,00
PCTS-R-A 43,00+2,33 %43,3043,3043,0043,042088.952,40
PIVK-R-A 250,07+0,03 %250,07250,07250,07250,07205.001,40
PODR-R-A 315,000,00 %316,00316,00312,00314,951.073337.942,70
PTKM-R-A 18,30+1,72 %17,3418,3017,1017,944.14174.289,28
RHMF-A-A 120,000,00 %120,00120,00120,00120,0015.39718.476,40
RHMF-O-17BA Institucionalna110,05110,05110,05110,051.000.0001.100.500,00
RHMF-O-19BA Institucionalna113,00113,00112,97112,9711.000.00094.181.835,51
RHMJ-A-A 120,000,00 %120,00120,00120,00120,001.2001.440,00
RIBA-O-177A 106,50-0,65 %106,50106,50106,50106,504.00032.286,22
RIVP-R-A 20,89+1,36 %20,6420,9720,6220,8052.5401.092.978,73
RIZO-R-A 130,00+3,17 %128,23133,97125,70129,261.943251.153,95
SAPN-R-A 247,00-2,53 %253,25253,25247,00249,7610425.974,61
SLPF-R-A 58,15+0,24 %58,1558,1558,1558,15402.326,00
SM86-R-A 140,00-6,67 %140,00140,00140,00140,00496.860,00
SNHO-R-A 206,22-0,38 %207,00207,00206,21206,3039681.693,81
SPNV-R-A 790,000,00 %790,00790,00790,00790,004938.710,00
THNK-R-A 410,00-3,52 %410,00410,00410,00410,00156.150,00
TNPL-R-A 690,00-5,48 %690,00690,00690,00690,0042.760,00
TPNG-R-A 66,75-0,37 %66,7566,7566,7566,75503.337,50
ULPL-R-A 148,70+1,16 %148,70148,70148,70148,705743,50
VART-R-1 19,62+7,1 %19,0019,6218,7019,1964312.338,20
VERN-R-A 75,00+4,31 %73,9975,0073,9974,4344933.417,14
VIRO-R-A 261,00-12,12 %261,10261,10261,00261,05102.610,50
VPIK-R-A 77,52-3,08 %76,5177,5576,2276,5948136.839,76
ZABA-R-A 40,000,00 %40,0040,0039,5039,899.531380.151,32
ZTNJ-R-A 215,000,00 %215,00215,00215,00215,001215,00
ZVCV-R-A 112,04+3,74 %107,50119,44107,50111,9269277.451,73
ZVZD-R-A 2.849,99-1,72 %2.849,992.849,992.849,992.849,99411.399,96



Kratki izvještaj za 24.4.2015

Ukupni promet: 13.755.638,58 kn   Redovni promet: 8.449.638,58 kn   OTC promet: 100.505.335,51 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
HT-R-A165,52- 0,06%1.516.131,71
RIVP-R-A20,89+1,36%1.092.978,73
ADRS-P-A327,60- 0,12%947.337,96
ATPL-R-A228,00+5,04%750.596,38
ZABA-R-A40,000,00%380.151,32
PODR-R-A315,000,00%337.942,70
ERNT-R-A1.336,80- 0,24%311.003,32
RIZO-R-A130,00+3,17%251.153,95
Zaključne cijene : 24.04.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.737,11 -0,27 %
  • CROBEX10: 1.013,08 -0,50 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,4294595,4457965,462133
CAD0015,7461955,7634855,780775
CZK0010,2758580,2766880,277518
DKK0011,0139621,0170131,020064
HUF1002,5132452,5208072,528369
JPY1005,8312385,8487845,866330
NOK0010,8914940,8941770,896860
SEK0010,8066270,8090540,811481
CHF0017,3076367,3296257,351614
GBP00110,54630610,57804010,609774
USD0016,9728686,9938507,014832
EUR0017,5648657,5876287,610391
PLN0011,8874421,8931211,898800
Tečajna lista HNB-a za datum: 25.4.2015
Fond Vrijednost Valuta Promjena
Platinum Global ...16,6313$+0,90%
KD Nova Europa6,3909kn+0,74%
CROBEX1096,9675kn+0,65%
KD Energija10,4776kn+0,34%
OTP indeksni39,2604kn+0,33%
NETA New Europe73,1075kn+0,33%
A183,0000kn+0,28%
Capital One198,5063kn+0,27%
ZB trend185,8675$+0,26%
ZB aktiv110,6499kn+0,23%
AZ Benefit228,8237kn+0,21%
Datum: 23.4.2015