Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 29.07.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX29.7.20151.798,37+0,76 %
CROBEX1029.7.20151.044,60+0,87 %
CROBIS29.7.2015106,07-0,04 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 6.300,00-2,75 %6.300,006.300,006.300,006.300,00212.600,00
ADPL-R-A 110,96+5,13 %109,25112,50108,85110,639.1531.012.613,20
ADRS-P-A 404,50+1,12 %400,01406,99400,01403,01430173.295,67
ADRS-R-A 504,90+3,04 %498,00504,90498,00503,339748.823,40
ARNT-R-A 349,01-1,41 %350,00350,00349,01349,234013.969,04
ATGR-R-A 875,00+0,8 %872,00875,00872,00872,43599522.583,67
ATLN-R-A 105,00+0,49 %105,00105,00105,00105,0020021.000,00
ATPL-R-A 223,00-0,8 %220,24223,00220,20221,1523351.527,77
BCIN-R-A 462,00-0,22 %462,05462,05462,00462,0019891.476,69
BD62-R-A 24,46+8,71 %22,7724,7522,7723,553.60184.811,53
BDSS-R-A 331,00+0,3 %331,00331,00331,00331,0092.979,00
BLJE-R-A 28,30+0,32 %28,2328,5028,2328,3293226.397,56
DDJH-R-A 21,42-1,52 %21,5522,0021,4021,582.53554.708,13
DLKV-R-A 17,36-0,74 %17,5417,5417,3117,371.86332.359,93
EGB-S-LDXJ 113,40+0,27 %113,40113,40113,40113,40697.824,60
EGB-S-LDXK 71,10+5,65 %75,8076,6070,5073,752.127156.871,20
EGB-S-LSPA 19,78+6,23 %19,7819,7819,7819,784609.098,80
EGB-S-SDXK 71,71-6,99 %71,7171,7171,7171,715358,55
EGB-S-SNGB 2,10-8,7 %2,102,102,102,10100210,00
EGB-S-SSP8 7,64+4,66 %7,427,647,427,538006.024,00
ERNT-R-A 1.144,00-0,51 %1.150,011.150,011.144,001.148,23101115.971,36
HBRL-R-A 11,84+1,28 %11,8411,8411,8411,841001.184,00
HBVD-R-A 83,26+4,08 %83,2683,2683,2683,261008.326,00
HIMR-R-A 460,00-0,01 %460,03460,03457,13459,1110447.747,14
HPB-R-A 800,00+23,08 %800,00800,00800,00800,0064.800,00
HTPK-R-A 71,90-16,67 %76,2076,2071,9073,3439128.677,16
HT-R-A 153,75+0,42 %153,10154,53153,03153,893.448530.597,62
HUPZ-R-A 2.149,99+1,41 %2.149,992.149,992.149,992.149,9912.149,99
ILRA-R-A 923,01+1,43 %923,01923,01923,01923,012321.229,23
IMZV-R-A 70,00-13,58 %81,9583,9070,0079,7050640.328,88
INGR-R-A 2,95-0,67 %2,902,952,902,939552.801,70
IPKK-R-A 73,600,00 %73,6073,6073,6073,605368,00
JDGT-R-A 891,00-2,3 %885,00891,00870,01881,57138121.657,18
JDPL-R-A 49,99-1,92 %49,0050,0049,0049,90773.842,50
KOEI-R-A 672,83+2,18 %672,88672,88672,71672,774026.910,70
KRAS-R-A 455,00+0,1 %455,73455,73455,00455,423515.939,60
KSST-R-A 140,01-12,44 %150,01150,01140,01141,44212.970,20
LEDO-R-A 8.750,00+3,55 %8.625,008.750,008.625,008.681,00978.128,99
LKPC-R-A 700,00-2,78 %703,05703,05699,96700,86587411.402,56
LKRI-R-A 47,30+8,41 %44,8847,3044,8845,703.493159.633,07
LPLH-R-A 202,000,00 %202,00202,00202,00202,009719.594,00
LULG-R-A 19,12-2 %19,1219,1219,1219,1215286,80
LVCV-R-A 100,06+0,06 %100,06100,06100,06100,06202.001,20
MAIS-R-A 245,000,00 %245,50245,50245,00245,09470115.191,70
MIVA-R-A 316,20+5,4 %316,20316,20316,20316,2020063.240,00
OPTE-R-A 1,71-6,04 %1,841,841,711,7519.13733.429,45
PBZ-R-A 602,000,00 %602,00602,00602,00602,005130.702,00
PCTS-R-A 44,000,00 %44,0044,0044,0044,002169.504,00
PLAG-R-A 4.550,00+2,5 %4.549,984.550,004.549,984.550,001463.699,94
PLCH-R-A 110,00+9,99 %110,00110,00110,00110,00262.860,00
PODR-R-A 318,93-0,4 %323,00323,00318,00320,201.150368.231,34
PTKM-R-A 16,40-4,48 %16,5016,5016,4016,501.32421.843,60
RHMF-O-15CA Institucionalna101,40101,40101,40101,405.000.0005.070.000,00
RHMF-O-172A Institucionalna103,70103,70103,70103,7020.000.00020.740.000,00
RHMF-O-17BA Institucionalna108,60108,70108,50108,5030.850.00033.473.525,00
RHMF-O-19BA Institucionalna111,45111,60111,35111,481.400.00011.849.590,95
RHMF-O-257A 102,60+0,2 %102,60102,60102,60102,605.000.0005.130.000,00
RHMF-O-257A Institucionalna102,40102,95102,40102,6733.500.00034.395.050,00
RIVP-R-A 22,80+0,53 %22,7022,9022,6022,7830.652698.327,26
RIZO-R-A 109,99+20,52 %94,79112,4494,79105,333.739393.815,89
SLPF-R-A 46,10-4,95 %47,1347,1346,1046,781607.484,82
SNHO-R-A 215,88+0,88 %215,00215,95212,81215,1011424.521,73
SUNH-R-A 24,12-7,23 %24,7126,0023,4524,111.36232.842,72
THNK-R-A 405,000,00 %391,06405,00391,06403,2683.226,05
TISK-R-A 194,000,00 %194,00194,00194,00194,001194,00
TNPL-R-A 910,00-9,09 %912,01912,01910,00910,602018.212,02
TPNG-R-A 76,81+2,47 %76,7676,8176,7676,79665.067,96
ULPL-R-A 167,99+0,59 %167,99167,99167,99167,9961.007,94
VART-R-1 16,000,00 %16,0016,0016,0016,005008.000,00
VDKT-R-A 206,33-1,28 %206,33206,33206,33206,33244.951,92
VIRO-R-A 274,00+9,16 %274,00274,00274,00274,00102.740,00
VPIK-R-A 61,02-1,85 %62,0462,0461,0261,60301.847,94
ZABA-R-A 42,47-0,07 %42,4942,4942,4742,491154.885,85
ZVCV-R-A 132,000,00 %132,00132,00132,00132,00607.920,00
ZVZD-R-A 2.849,910,00 %2.849,992.850,002.755,002.812,913290.013,22



Kratki izvještaj za 29.7.2015

Ukupni promet: 11.119.841,97 kn   Redovni promet: 11.119.841,97 kn   OTC promet: 105.528.165,95 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
ADPL-R-A110,96+5,13%1.012.613,20
RIVP-R-A22,80+0,53%698.327,26
HT-R-A153,75+0,42%530.597,62
ATGR-R-A875,00+0,80%522.583,67
LKPC-R-A700,00- 2,78%411.402,56
RIZO-R-A109,99+20,52%393.815,89
PODR-R-A318,93- 0,40%368.231,34
ADRS-P-A404,50+1,12%173.295,67
Zaključne cijene : 29.07.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.798,37 0,76 %
  • CROBEX10: 1.044,60 0,87 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,0028665,0179205,032974
CAD0015,2875855,3034955,319405
CZK0010,2796290,2804700,281311
DKK0011,0136081,0166581,019708
HUF1002,4445122,4518682,459224
JPY1005,5300035,5466435,563283
NOK0010,8422150,8447490,847283
SEK0010,7975400,7999400,802340
CHF0017,1059217,1273037,148685
GBP00110,69556310,72774610,759929
USD0016,8324446,8530036,873562
EUR0017,5628327,5855897,608346
PLN0011,8277861,8332861,838786
Tečajna lista HNB-a za datum: 30.7.2015
Fond Vrijednost Valuta Promjena
Platinum Global ...16,4387$+1,33%
KD Energija8,6484kn+0,83%
HPB Dionički98,9107kn+0,59%
Platinum Blue Chip107,3133+0,57%
ZB trend174,4010$+0,50%
OTP MERIDIAN 2093,1407+0,48%
ZB euroaktiv148,7101+0,43%
ZB Future 2030100,0077+0,34%
OTP uravnoteženi109,9966kn+0,33%
PBZ Global fond14,5225+0,32%
HPB Global89,2453kn+0,32%
Datum: 28.7.2015