Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 28.08.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX27.8.20151.750,49+0,81 %
CROBEX1027.8.20151.023,08+0,51 %
CROBIS27.8.2015106,69+0,15 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 6.200,000,00 %6.200,006.200,006.200,006.200,00531.000,00
ADPL-R-A 98,00+2,08 %97,48100,0097,4898,471.587156.275,72
ADRS-P-A 400,00+1,07 %398,01402,50396,00398,6812.0874.818.825,23
ADRS-R-A 513,70+5,47 %487,11516,00487,11494,08247122.037,63
ARNT-R-A 338,99+2,72 %338,99338,99338,99338,9931.016,97
ATGR-R-A 859,50+0,53 %856,00859,50855,00857,49370317.270,00
ATLN-R-A 104,00-0,94 %104,00104,00104,00104,00505.200,00
ATPL-R-A 200,11+1,99 %200,00204,89200,00203,04645130.963,00
BCIN-R-A 460,03-2,12 %459,00460,04459,00459,902210.117,70
BD62-R-A 20,77-3,4 %20,7720,7720,7720,771412.928,57
BDSS-R-A 338,00-0,58 %338,00338,00338,00338,0082.704,00
BLJE-R-A 25,00+3,14 %24,3125,3024,3124,9490322.516,87
CKML-R-A 4.500,000,00 %4.500,004.500,004.500,004.500,00836.000,00
DDJH-R-A 23,00-2,09 %23,5723,5722,5522,962.09748.149,20
DLKV-R-A 16,46+2,75 %16,3916,8116,3916,609.424156.410,49
EGB-S-DAX 777,70+3,43 %777,70777,70777,70777,701777,70
EGB-S-LDXG 117,65+17,06 %115,10117,65115,10116,38101.163,75
EGB-S-LHT6 13,38-1,04 %13,3813,3813,3813,384656.221,70
EGB-S-LSLF 15,02+2,18 %15,0215,0215,0215,021001.502,00
EGB-S-LSP7 17,01+27,89 %17,0117,0117,0117,0120340,20
EGB-S-LSP9 24,26+22,16 %23,1424,2623,1423,151.01223.431,12
EGB-S-LWLJ 65,90+10,02 %65,9065,9065,9065,9048531.961,50
EGB-S-SDXK 135,40-13,81 %135,40135,40135,40135,4010013.540,00
EGB-S-SWLL 73,500,00 %74,0074,0073,5073,8635025.850,00
EGB-S-WTI 231,80+2,75 %228,30232,20228,30230,8815535.786,00
EPLT-R-A 350,000,00 %349,99350,00349,99349,991.500524.990,00
ERNT-R-A 1.098,00+3,38 %1.080,671.100,001.080,671.092,57291317.936,76
HDEL-R-A 21,58+0,65 %21,5821,5821,5821,5810215,80
HHLD-R-A 3,11+0,32 %3,113,113,113,111.4424.484,62
HMST-R-A 210,000,00 %210,00210,00210,00210,006413.440,00
HTPK-R-A 68,00+1,49 %68,0068,0068,0068,00503.400,00
HT-R-A Blok148,90148,90148,90148,9015.0002.233.500,00
HT-R-A 149,44+0,3 %149,97149,98148,53148,9815.6812.336.162,56
HUPZ-R-A 1.990,00+4,74 %1.990,001.990,001.990,001.990,0011.990,00
INGR-R-A 3,03-0,66 %3,063,103,003,0511.30334.488,27
JDPL-R-A 45,05-2,15 %45,1045,1045,0045,0434215.405,10
JMNC-R-A 100.999,00-0,49 %100.999,00100.999,00100.999,00100.999,001100.999,00
KODT-P-A 1.005,00-0,1 %1.010,001.010,001.005,001.007,152727.193,16
KOEI-R-A Blok670,00670,00670,00670,0021.97014.719.900,00
KRAS-R-A 445,00+2,06 %439,99445,00439,99441,666026.499,60
LEDO-R-A 8.601,01-0,57 %8.600,028.601,018.600,018.600,0384722.402,63
LKPC-R-A 699,00-0,14 %699,00699,00699,00699,0064.194,00
LKRI-R-A 47,37+3,63 %45,6047,3745,6047,0289542.082,03
LPLH-R-A 205,50+5,66 %205,49205,50205,49205,505010.274,88
LULG-R-A 18,33+0,11 %18,3418,3418,3318,335009.167,00
MAIS-R-A 241,000,00 %245,00247,99241,00241,6820048.336,81
MIVA-R-A 641,94-4,9 %635,26650,00635,20638,63523334.005,00
OPTE-R-A 1,59+3,92 %1,601,671,591,614.5507.335,17
PCTS-R-A 42,52+0,02 %42,5242,5542,5142,5233014.032,65
PODR-R-A 321,00+0,34 %319,90323,90319,00320,0717.6555.650.895,30
PTKM-R-A 16,24+1,56 %15,9916,2415,9916,185358.658,02
QUNE-R-A 20,02+33,47 %20,0220,0220,0220,022.43048.648,60
RHMF-O-15CA Institucionalna101,12101,12101,12101,1210.000.00010.112.000,00
RHMF-O-17BA Institucionalna108,25108,25108,25108,2530.000.00032.475.000,00
RHMF-O-19BA Institucionalna111,30111,80111,15111,323.800.00031.978.373,30
RHMF-O-203A Institucionalna115,95115,95115,95115,952.000.0002.319.000,00
RHMF-O-203E Institucionalna116,90116,90116,90116,901.000.0008.836.895,35
RHMF-O-247E Institucionalna116,15116,15116,15116,151.000.0008.780.200,12
RIVP-R-A 21,50+0,47 %21,5321,6421,4321,4878.0611.676.621,28
RIZO-R-A 110,00-3,08 %109,00110,00107,00108,6126728.999,00
SAPN-R-A 274,03+1,49 %275,00279,79274,03278,38215.845,88
SLPF-R-A 43,00-2,27 %44,0044,0043,0043,1232013.799,21
SLRS-R-A 711,00+3,04 %709,00711,00703,00706,483826.846,08
SNHO-R-A 213,49+2,39 %209,10215,00209,10213,771.086232.155,87
SUNH-R-A 23,20+3,11 %23,2023,2023,2023,20801.856,00
THNK-R-A 380,00+0,03 %379,95380,00379,95379,984115.579,26
TISK-R-A 192,00-4 %192,01192,01192,00192,00336.336,10
TOZ-R-A 30,01-0,13 %30,0130,0130,0130,01571.710,57
TPNG-R-A 76,96+1,28 %76,9676,9676,9676,9610769,60
TRFM-R-A 120,000,00 %120,00120,00120,00120,00101.200,00
ULPL-R-A 150,70-3,4 %156,00156,00150,00150,3032348.547,09
VART-R-1 17,60-5,53 %17,6017,6017,6017,601963.449,60
VDKT-R-A 209,99+7,12 %219,99219,99209,99210,4721144.409,89
VERN-R-A 169,75-0,15 %170,10170,10169,75169,8312921.907,60
VLEN-R-B 5,500,00 %5,505,505,505,502001.100,00
VPIK-R-A 62,04-2,11 %63,3963,4062,0262,551328.256,83
ZABA-R-A 40,62+4,69 %39,0040,7039,0039,791.39755.589,08
ZTNJ-R-A 220,000,00 %220,00220,00220,00220,00459.900,00
ZVCV-R-A 128,87+3,15 %128,87128,87128,87128,872257,74
ZVZD-R-A 2.785,00+1,31 %2.730,002.785,002.730,002.752,40513.762,00



Kratki izvještaj za 27.8.2015

Ukupni promet: 35.481.524,99 kn   Redovni promet: 18.528.124,99 kn   OTC promet: 94.501.468,77 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
ATLN-R-A0,000,00%0,00
ATGR-R-A0,000,00%0,00
ARNT-R-A0,000,00%0,00
AMDN-R-A0,000,00%0,00
AGMM-R-A0,000,00%0,00
ADRS-R-A0,000,00%0,00
ADRS-P-A0,000,00%0,00
ADPL-R-A0,000,00%0,00
Zaključne cijene : 28.08.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.750,49 0,81 %
  • CROBEX10: 1.023,08 0,51 %
Valuta Apena Kupovni Srednji Prodajni
AUD0014,7773084,7916834,806058
CAD0015,0539525,0691595,084366
CZK0010,2781350,2789720,279809
DKK0011,0092051,0122421,015279
HUF1002,3949592,4021652,409371
JPY1005,5487735,5654695,582165
NOK0010,8028030,8052190,807635
SEK0010,7874680,7898380,792208
CHF0016,9960107,0170617,038112
GBP00110,33750210,36860810,399714
USD0016,6730806,6931596,713238
EUR0017,5319047,5545687,577232
PLN0011,7835431,7889101,794277
Tečajna lista HNB-a za datum: 28.8.2015
Fond Vrijednost Valuta Promjena
Platinum Global ...15,2731$+3,99%
ZB trend158,4616$+2,80%
NETA US Algorithm147,5480kn+1,88%
KD Prvi izbor12,9121kn+1,37%
KD Energija7,3857kn+1,05%
HI-growth10,3109+0,95%
ZB BRIC+78,2075+0,90%
NETA Global ...91,6651kn+0,85%
Ilirika Azijski ...41,7486+0,82%
ZB global151,9519+0,65%
Raiffeisen Dynamic115,4400+0,62%
Datum: 26.8.2015