Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 27.03.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX27.3.20151.709,75-0,05 %
CROBEX1027.3.2015998,72-0,18 %
CROBIS27.3.2015107,82+0,04 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADRS-P-A 341,00-0,87 %344,00344,00341,00341,77670228.985,00
ADRS-R-A 404,00+0,75 %403,50404,00403,50403,985020.199,00
ARNT-R-A 334,950,00 %334,95334,95334,95334,951334,95
ATGR-R-A 879,99+1,53 %879,99879,99879,99879,9976.159,93
ATLN-R-A 96,50+2,52 %94,0896,5094,0895,1246043.756,00
ATPL-R-A 240,010,00 %242,49242,50240,00241,479222.215,44
BLJE-R-A 30,40-0,39 %30,5230,5230,4030,412.04362.132,82
CROS-R-A 7.412,250,00 %7.412,257.412,257.412,257.412,25214.824,50
DDJH-R-A 33,65-0,3 %33,7533,7533,6533,7329710.019,05
DLKV-R-A 15,30+5,52 %14,2215,6414,0515,1025.200380.420,20
EGB-S-GOLD 841,92+2,65 %843,20843,20841,92843,08119.273,92
EGB-S-LDXJ 177,60+11,63 %177,60177,60177,60177,6010017.760,00
EGB-S-LDXK 139,40+14,45 %139,40139,40139,40139,4010013.940,00
EGB-S-LDXL 101,40+16,28 %101,40101,40101,40101,4010010.140,00
EGB-S-LDXM 71,30+18,83 %75,5075,5065,9071,641.409100.938,30
EGB-S-LNG8 3,32-14,43 %3,423,423,323,401.9506.626,00
EGB-S-LNG9 1,52-13,64 %1,701,701,481,51248375,12
EGB-S-LWLE 97,70-10,37 %97,7097,7097,7097,701009.770,00
EGB-S-SDXI 67,60-17,26 %66,0568,0061,9565,80905.921,75
EGB-S-SSP8 11,52+1,95 %11,5211,5211,5211,521.14513.190,40
EGB-S-SWLC 86,00-4,44 %90,0090,0086,0087,2133128.866,00
EGB-S-SWLF 57,50+4,45 %50,3057,5050,3053,90904.851,00
ERNT-R-A 1.327,53-0,04 %1.338,501.338,501.327,531.331,964965.265,90
FNOI-D-157A 99,01+0,05 %99,0199,0199,0199,0197735,20
FNOI-D-161A 97,020,00 %97,0297,0297,0297,0297720,42
FNOI-D-167A 95,010,00 %95,0195,0195,0195,0197705,49
FNOI-D-171A 93,010,00 %93,0193,0193,0193,0197690,64
FNOI-D-177A 91,010,00 %91,0191,0191,0191,0197675,79
FNOI-D-181A 88,010,00 %88,0188,0188,0188,0197653,52
FNOI-D-187A 85,010,00 %85,0185,0185,0185,0197631,24
FNOI-D-191A 80,010,00 %80,0180,0180,0180,0197594,11
FNOI-D-197A 76,010,00 %76,0176,0176,0176,0197564,41
FNVC-R-A 24,01-31,42 %24,0124,0124,0124,01872.088,87
HDEL-R-A 24,50-0,04 %24,5124,5124,5024,511192.916,24
HIMR-R-A 428,000,00 %425,00428,00425,00427,105021.355,00
HMAM-R-A 193,00-0,52 %193,00193,00193,00193,00152.895,00
HMDN-R-A 81,00+24,63 %81,0081,0081,0081,0021017.010,00
HMST-R-A 245,00+4,22 %244,99245,00244,99244,994979,97
HTCP-R-A 155,02-3,11 %155,02155,02155,02155,02639.766,26
HT-R-A 162,05+0,02 %162,01162,10162,00162,033.045493.378,81
HUPZ-R-A 1.950,00+0,52 %1.950,001.950,001.950,001.950,00100195.000,00
HZVG-R-A 21,70+7,05 %21,7021,7021,7021,7032694,40
ILRA-R-A 825,01-1,78 %825,01825,01825,01825,0186.600,08
IMZV-R-A 66,60-7,5 %73,0073,0066,6070,1237025.942,63
INA-R-A 3.500,000,00 %3.500,003.500,003.500,003.500,002794.500,00
INGR-R-A 3,31+0,3 %3,353,373,313,367.00123.533,31
IPKK-R-A 84,98+1,17 %83,1084,9881,0083,1938632.109,91
JDGT-R-A 779,00-0,38 %785,00785,00779,00780,417155.409,04
JDPL-R-A 72,00+2,56 %72,0072,0072,0072,0025618.432,00
JNAF-R-A 3.849,00-0,03 %3.849,003.849,003.849,003.849,0027.698,00
KODT-R-A 1.094,90+2,33 %1.094,891.094,901.094,891.094,8999.854,05
KOEI-R-A 682,50+0,28 %682,49682,50677,00681,91184125.472,34
KOKA-R-A 268,00+3,47 %268,00268,00268,00268,00102.680,00
KRAS-R-A 400,000,00 %394,00400,00394,00397,15392155.681,14
KSST-R-A 161,00+61 %100,00161,00100,00134,2068992.464,54
LEDO-R-A 7.730,00-1,53 %7.730,007.730,007.730,007.730,0017.730,00
LKPC-R-A 700,000,00 %700,00700,00700,00700,0032.100,00
LKRI-R-A 55,00-2,45 %53,0156,5053,0156,3943624.585,84
LPLH-R-A 186,60-0,54 %188,50188,50186,60188,037413.914,42
LRH-R-A 4.200,00-1,91 %4.201,004.201,004.200,004.200,151354.602,00
LULG-R-A 18,50+12,6 %16,4318,5016,4217,921.30223.334,00
MAIS-R-A 159,00+1,6 %159,00159,00159,00159,00152.385,00
MGMA-R-A 1,90+6,15 %1,901,901,901,901.0001.900,00
OPTE-R-A 3,17+4,28 %3,173,173,173,173501.109,50
PBZ-R-A 575,000,00 %575,00575,00575,00575,0021.150,00
PCTS-R-A 40,50-1,22 %40,5040,5040,5040,5025210.206,00
PIVK-R-A 270,000,00 %270,00270,00270,00270,007620.520,00
PLAG-R-A 4.211,00+0,02 %4.211,004.211,004.211,004.211,001042.110,00
PODR-R-A 291,55-0,54 %292,10292,10291,55292,0320158.697,20
PRFC-R-A 19,15-4,25 %19,1519,2219,1519,172464.716,85
PTKM-R-A 17,60-2,17 %17,9518,4517,3118,132.83851.455,45
RHMF-O-15CA Institucionalna102,40102,40102,40102,4057.00058.368,00
RHMF-O-167A Institucionalna104,45104,45104,45104,4578.80082.306,60
RHMF-O-172A Institucionalna104,55104,55104,40104,551.023.0001.069.512,00
RHMF-O-17BA Institucionalna109,62109,65109,40109,6310.050.50011.017.997,00
RHMF-O-187A Institucionalna107,85108,30107,85108,2315.141.94116.387.850,88
RHMF-O-19BA Institucionalna111,61111,61111,30111,615.903.50050.391.980,79
RHMF-O-247E 120,750,00 %120,75120,75120,75120,75300.0002.770.498,14
RHMF-O-247E Institucionalna120,65120,65119,75120,25600.0005.518.052,20
RIBA-O-17BA Institucionalna106,00106,00106,00106,00200.000212.000,00
RIVP-R-A 19,11+0,05 %19,1019,3019,0819,133.40065.046,13
RIZO-R-A 98,02-0,99 %99,0099,0098,0198,4810710.537,67
SAPN-R-A 256,47-1,36 %256,47256,47256,47256,47102.564,70
SLPF-R-A 51,45-2,92 %51,6951,6951,4551,621608.259,24
SLRS-R-A 704,00-0,3 %706,12706,12704,00704,04256180.234,57
SM86-R-A 160,01+5,96 %160,01160,01160,01160,0191.440,09
SNHO-R-A 215,00+1,41 %212,01215,00212,01212,2937980.456,70
SPNV-R-A 680,000,00 %680,00680,00680,00680,0064.080,00
THNK-R-A 382,60+5,59 %382,14382,60382,14382,37207.647,40
TOZ-R-A 40,00-4,76 %40,0040,0040,0040,001967.840,00
TPNG-R-A 69,89+0,56 %69,0069,8969,0069,0616311.256,79
ULPL-R-A 150,20+1,49 %150,29150,30148,00149,69548.083,13
VART-R-1 18,50-0,38 %18,5218,5218,5018,5091416.912,10
VDKT-R-A 245,00-0,02 %245,04250,00245,00245,3724058.888,02
VERN-R-A 61,52-11,94 %69,8669,8661,5266,3797164.450,04
VLEN-R-B 5,43+8,6 %5,435,435,435,432851.547,55
VPIK-R-A 78,50-0,44 %76,0178,5076,0176,52634.821,00
ZABA-R-A 38,000,00 %38,2938,3037,9038,0613.549515.739,80



Kratki izvještaj za 27.3.2015

Ukupni promet: 6.619.217,02 kn   Redovni promet: 6.619.217,02 kn   OTC promet: 84.738.067,47 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
ZABA-R-A38,000,00%515.739,80
HT-R-A162,05+0,02%493.378,81
DLKV-R-A15,30+5,52%380.420,20
ADRS-P-A341,00- 0,87%228.985,00
HUPZ-R-A1.950,00+0,52%195.000,00
SLRS-R-A704,00- 0,30%180.234,57
KRAS-R-A400,000,00%155.681,14
KOEI-R-A682,50+0,28%125.472,34
Zaključne cijene : 27.03.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.709,75 -0,05 %
  • CROBEX10: 998,72 -0,18 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,4866575,5031665,519675
CAD0015,6313955,6483405,665285
CZK0010,2767430,2775760,278409
DKK0011,0205921,0236631,026734
HUF1002,5376152,5452512,552887
JPY1005,8953875,9131265,930865
NOK0010,8806290,8832790,885929
SEK0010,8175860,8200460,822506
CHF0017,2837307,3056477,327564
GBP00110,47555510,50707610,538597
USD0017,0382037,0593817,080559
EUR0017,6209667,6438987,666830
PLN0011,8606781,8662771,871876
Tečajna lista HNB-a za datum: 28.3.2015
Fond Vrijednost Valuta Promjena
NETA Emerging Bond81,0298kn+0,28%
Platinum Blue Chip108,8450+0,27%
Erste Adriatic ...79,9700+0,25%
NETA US Algorithm186,5389kn+0,22%
AZ Profit246,3836kn+0,09%
HPB Global86,1447kn+0,08%
A180,8900kn+0,07%
Raiffeisen Cash156,4800kn+0,01%
PBZ Dollar fond130,1806$+0,01%
Locusta Cash1333,1812kn+0,01%
HPB Dionički95,6932kn0,00%
Datum: 26.3.2015