Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 19.08.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX19.8.20141.845,54+0,67 %
CROBEX1019.8.20141.048,45+0,71 %
CROBIS19.8.2014103,80+0,12 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 133,00-0,44 %134,50134,50132,50134,239.9191.331.449,67
ADRS-P-A 296,00+0,23 %296,00296,00293,01293,5026377.190,23
ARNT-R-A 360,00+2,27 %357,00361,00357,00359,31282101.326,65
ATGR-R-A 974,10-0,1 %974,01980,00974,01978,66187183.008,75
ATLN-R-A 57,80-0,52 %57,9558,0557,8057,9338022.014,00
ATPL-R-A 353,33-2,64 %363,00363,00353,33356,51553197.152,56
AUHR-R-A 459,01+3,85 %474,00474,00459,01463,482310.659,94
BD62-R-A 14,01-1,41 %15,2415,3614,0114,431.02014.718,78
BLJE-R-A 44,56-2,88 %45,8045,9844,0044,896.350285.032,07
BPBA-R-A 7,00-0,14 %7,017,017,007,019466.630,06
BRIN-R-A 17,90+5,29 %17,9017,9017,9017,901.02018.258,00
DDJH-R-A 43,70+1,63 %43,0043,7042,3643,431.81178.648,58
DLKV-R-A 18,55+13,8 %17,5518,5617,5518,041.09919.828,93
EGB-S-LDX7 120,20+6,56 %120,20120,20120,20120,2044052.888,00
EGB-S-LDX8 82,90+10,24 %82,9082,9082,9082,90403.316,00
EGB-S-LNG1 7,50+7,14 %7,507,507,507,5015112,50
EGB-S-LNG5 4,800,00 %4,804,804,804,801048,00
EGB-S-LSL8 12,70-17,53 %13,6013,6012,6012,9635453,50
EGB-S-LWL5 100,20-12,57 %100,20100,20100,20100,205501,00
EGB-S-SDX9 108,80-6,04 %108,30108,80108,30108,5540043.420,00
EGB-S-SDXA 85,60-8,84 %86,7087,0085,6086,3340534.962,00
EGB-S-SHT3 30,50-9,47 %29,5730,5029,5729,883.25097.125,50
EGB-S-SSP7 8,90-7,29 %9,009,008,908,993162.842,40
EGB-S-SSP8 14,60-9,32 %14,8014,8014,6014,8092013.613,00
ERNT-R-A 1.403,51+0,97 %1.389,951.427,721.389,951.403,10219307.278,28
HIMR-R-A 580,01-0,85 %589,97600,00580,00586,46234137.230,88
HMDN-R-A 74,980,00 %74,9874,9874,9874,9810749,80
HMST-R-A 369,00-1,99 %370,00370,00360,00363,20386140.196,56
HTPK-R-A 54,10+0,3 %54,1054,1054,1054,10462.488,60
HT-R-A 153,01+1,32 %152,50154,00152,50153,2117.5252.685.053,20
HUPZ-R-A 1.730,00+1,7 %1.700,001.730,001.700,001.712,86711.990,00
IGH-R-A 133,50-1,11 %133,51133,51133,50133,51435.740,91
ILRA-R-A 521,17+0,61 %521,17521,17521,17521,171.000521.170,00
INA-R-A 4.000,00-0,5 %3.950,104.000,003.950,103.998,0826103.950,00
INGR-R-A 2,19-1,79 %2,172,192,152,172.7265.906,80
JDPL-R-A 155,55+3,7 %150,00155,55150,00154,0819429.890,66
JMNC-R-A 79.999,97+1,27 %79.999,9779.999,9779.999,9779.999,972159.999,94
JNAF-R-A 3.154,00+1,74 %3.154,003.154,003.154,003.154,0013.154,00
KABA-R-A 8,51-14,81 %8,518,518,518,51325,53
KODT-P-A 976,77+2,82 %976,77976,77976,77976,7743.907,08
KODT-R-A 990,00+3,32 %989,00990,00989,00989,6765.938,00
KOEI-R-A 710,00+2,9 %695,98710,00690,25703,83354249.156,84
KORF-R-A 219,99+2,51 %218,00219,99215,70218,318.2961.811.132,43
KORF-R-A Blok218,00218,00218,00218,0010.0002.180.000,00
KOSN-R-A 1.000,02-2,91 %1.000,021.000,021.000,021.000,0211.000,02
KRAS-R-A 335,00+1,51 %330,13350,00330,13340,9310636.138,51
KSST-R-A 315,00-10 %315,00315,00315,00315,0061.890,00
LEDO-R-A 9.000,00+1,69 %8.980,009.000,008.980,008.998,932001.799.786,00
LKPC-R-A 520,010,00 %520,20538,00520,00525,034021.001,34
LKRI-R-A 76,72+2,97 %74,0076,7273,2775,1942431.882,16
LPLH-R-A 193,00+3,68 %194,99195,00188,00191,5222042.134,80
LVCV-R-A 86,00-2,27 %86,0086,0086,0086,00806.880,00
MGMA-R-A 2,100,00 %2,102,102,102,10260546,00
OPEK-R-A 270,00+3,85 %270,00270,00270,00270,004.2001.134.000,00
OPTE-R-A 5,50-5,01 %5,505,505,505,5075412,50
PIKR-R-A 118,11-1,61 %118,11118,11118,11118,1115918.779,49
PIVK-R-A 297,00+4,6 %297,00297,00297,00297,002594,00
PODR-R-A 303,99+2,11 %301,00303,99300,01302,32874264.229,71
PRFC-R-A 21,77-0,37 %22,0022,0021,7721,841.62035.380,28
PTKM-R-A 38,10-2,31 %38,2239,0038,1038,211.65563.242,50
RHMF-O-19BA Institucionalna106,85106,90106,80106,851.500.00012.210.406,63
RHMF-O-203E Institucionalna112,90112,90112,90112,90500.0004.300.592,45
RHMF-O-247E Institucionalna109,85110,00109,85109,95750.0006.282.331,35
RIBA-O-177A 107,00+1,81 %105,10107,00105,10106,6327.800225.842,81
RIVP-R-A 16,90+0,6 %16,9917,0016,9016,996.609112.254,61
RIZO-R-A 67,99-1,18 %66,0068,8365,6067,821268.545,11
SAPN-R-A 203,90+0,1 %203,90203,90203,90203,90306.117,00
SLPF-R-A 34,50+4,55 %34,5034,5034,5034,5070024.150,00
SLRS-R-A 703,00-0,57 %703,00703,00703,00703,00107.030,00
SNBA-R-A 42,02-0,05 %42,0242,0242,0242,021014.244,02
SNHO-R-A 245,00+1,24 %244,00249,96240,00243,44752183.067,50
THNK-R-A 445,99-0,45 %430,07447,99430,07434,8611750.878,20
TUHO-R-A 2.199,00+4,71 %2.133,002.200,002.133,002.199,25274602.593,99
ULPL-R-A 185,00+0,54 %184,00185,50181,30182,5431056.588,66
VART-R-1 20,20+3,59 %19,5020,2019,5019,9067213.373,38
VDKT-R-A 229,03-4,54 %229,03229,03229,03229,03153.435,45
VLHO-R-A 198,00-0,96 %200,00200,10197,01199,371.414281.905,69
VPIK-R-A 86,43+0,38 %86,1086,4582,9583,6341434.624,14
ZABA-R-A 33,68-0,94 %33,6833,6833,6833,68702.357,60
ZVCV-R-A 103,03+1,5 %103,03103,03103,03103,03101.030,30
ZVZD-R-A 2.835,00-0,14 %2.751,002.835,002.751,002.766,271130.429,00



Kratki izvještaj za 19.8.2014

Ukupni promet: 16.066.524,40 kn   Redovni promet: 13.886.524,40 kn   OTC promet: 22.793.330,43 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-A153,01+1,32%2.685.053,20
KORF-R-A219,99+2,51%1.811.132,43
LEDO-R-A9.000,00+1,69%1.799.786,00
ADPL-R-A133,00- 0,44%1.331.449,67
OPEK-R-A270,00+3,85%1.134.000,00
TUHO-R-A2.199,00+4,71%602.593,99
ILRA-R-A521,17+0,61%521.170,00
ERNT-R-A1.403,51+0,97%307.278,28
Zaključne cijene : 19.08.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.845,54 0,67 %
  • CROBEX10: 1.048,45 0,71 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,3097385,3257155,341692
CAD0015,2177315,2334315,249131
CZK0010,2712670,2720830,272899
DKK0011,0178051,0208681,023931
HUF1002,4200752,4273572,434639
JPY1005,5383895,5550545,571719
NOK0010,9246620,9274440,930226
SEK0010,8295870,8320830,834579
CHF0016,2675706,2864296,305288
GBP0019,4686139,4971049,525595
USD0015,6861345,7032445,720354
EUR0017,5881467,6109797,633812
PLN0011,8129611,8184161,823871
Tečajna lista HNB-a za datum: 20.8.2014
Fond Vrijednost Valuta Promjena
Raiffeisen Absolute117,3000+14,45%
Ilirika BRIC75,2078+1,54%
ZB BRIC+96,3178+1,24%
KD Victoria19,2472kn+1,15%
NETA US Algorithm160,4087kn+0,96%
KD Nova Europa6,1201kn+0,88%
KD Energija10,2629kn+0,80%
Platinum Global ...14,8242$+0,71%
ZB trend192,2473$+0,65%
VB CROBEX10100,2975kn+0,65%
HI-growth9,4369+0,63%
Datum: 18.8.2014