Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 24.10.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX24.10.20141.845,99+0,09 %
CROBEX1024.10.20141.053,87-0,37 %
CROBIS24.10.2014104,99-0,03 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 120,35+0,71 %119,40120,35119,40119,7428734.365,40
ADRS-P-A 341,40+1,16 %335,00341,40335,00337,02837282.084,99
ADRS-R-A 374,00-0,27 %370,00374,00370,00371,0020074.200,00
AMDN-R-A 89,00-6,76 %85,0089,0085,0087,00302.610,00
ARNT-R-A 334,00+0,3 %334,24334,24334,00334,1051.670,48
ATGR-R-A 996,00+0,8 %989,00996,00989,00994,683433.818,95
ATLN-R-A 80,01-1,22 %81,0081,0080,0080,531.22098.249,20
ATPL-R-A 357,00+0,85 %357,69358,80352,00354,8016658.897,23
AUHR-R-A 505,13+1,61 %500,00505,13500,00502,025226.105,20
BCIN-R-A 488,00+3,59 %488,00488,00488,00488,0073.416,00
BD62-R-A 12,88+9,43 %12,3912,8812,3012,541.42917.915,15
BDSS-R-A 360,00+2,86 %360,00360,00360,00360,006021.600,00
BLJE-R-A 39,95+2,94 %38,8039,9538,5138,802.17984.552,93
DDJH-R-A 40,00+5,26 %39,9040,0039,9039,951505.993,10
DLKV-R-A 16,40-0,91 %16,4016,4016,4016,4040656,00
EGB-S-LDXE 73,00-1,62 %77,3077,3071,5074,4889666.731,00
EGB-S-LGD6 67,60-10,82 %67,6067,6067,6067,601.00067.600,00
EGB-S-LNG5 2,70-10 %2,702,702,702,702.0595.559,30
EGB-S-LSP7 13,40+1,52 %13,4013,4013,4013,4099913.386,60
EGB-S-LWL9 44,50-7,29 %44,5044,5044,5044,50301.335,00
EGB-S-SDXB 147,10+0,07 %147,10147,10147,10147,101.000147.100,00
EGB-S-SDXC 70,90+2,75 %70,7070,9068,7069,7074651.998,20
EGB-S-SDXD 29,10-11,82 %33,0033,0029,1030,592607.953,00
EGB-S-SSP7 10,60-6,19 %10,6010,6010,6010,601902.014,00
EGB-S-SSP9 4,60+11,92 %4,604,604,604,602.0009.200,00
ELKP-R-A 365,00+29,86 %365,00365,00365,00365,0031.095,00
ELPR-R-A 3,60-72,31 %3,603,603,603,60100360,00
ERNT-R-A 1.386,00-0,86 %1.397,991.400,001.386,001.399,767831.096.015,75
FNOI-D-151A Institucionalna98,3598,3598,3598,351841.387,09
FNOI-D-157A Institucionalna94,1594,1594,1594,151841.327,91
FNOI-D-161A Institucionalna90,0690,0690,0690,061841.270,25
FNOI-D-167A Institucionalna86,2086,2086,2086,201841.215,74
FNOI-D-171A Institucionalna82,4682,4682,4682,461841.162,99
FNOI-D-177A Institucionalna78,9478,9478,9478,941841.113,32
FNOI-D-181A Institucionalna75,5175,5175,5175,511841.065,01
FNOI-D-187A Institucionalna72,2972,2972,2972,291841.019,54
FNOI-D-191A Institucionalna69,1569,1569,1569,15184975,22
FNOI-D-197A Institucionalna66,1966,1966,1966,19184933,60
HDEL-R-A 21,00+9,43 %21,0021,0021,0021,009189,00
HIMR-R-A 500,17-2,31 %505,11505,11500,17504,692412.112,56
HMDN-R-A 77,99-16,13 %77,9977,9977,9977,99352.729,65
HMST-R-A 306,00+5,12 %305,04306,00300,00303,0211033.332,40
HPB-R-A 816,00-9,33 %816,00816,00816,00816,002621.216,00
HTPK-R-A 57,11-0,04 %57,1657,1657,1057,1418910.799,70
HT-R-A 157,66+0,21 %157,40158,00157,40157,673.076485.006,55
HUPZ-R-A Institucionalna1.700,001.700,001.700,001.700,0046.800,00
HUPZ-R-A 1.740,00+2,35 %1.740,001.740,001.740,001.740,0058.700,00
IGH-R-A 160,000,00 %160,00160,00160,00160,00223.520,00
IMZV-R-A 65,01+0,02 %65,0165,0165,0165,011147.411,14
INA-R-A 3.800,01-3,55 %3.800,013.800,013.800,013.800,0127.600,02
IPKK-R-A 106,43-3,07 %106,45106,45106,43106,44323.406,16
JDOS-R-A 2.810,11-2,09 %2.810,112.810,112.810,112.810,1125.620,22
JDPL-R-A 111,11+4,81 %106,14111,11106,14110,1925928.539,65
JDTC-R-A 75,00-16,66 %62,2275,0062,2268,61302.058,30
JNAF-R-A 3.644,97-2,25 %3.401,013.644,993.401,003.532,001345.916,05
KODT-P-A 1.093,00+4,59 %1.089,991.093,001.085,001.089,092223.959,89
KOEI-R-A 737,97+1,64 %725,01737,99725,00730,26173126.334,59
KOES-R-A 350,00-12,5 %350,00350,00350,00350,003010.500,00
KOTR-P-A 1.300,000,00 %1.300,001.300,001.300,001.300,0056.500,00
KRAS-R-A 354,29-1,59 %354,29356,10354,29354,963713.133,37
KSST-R-A 516,01+9,79 %499,99589,00494,09545,8017293.878,06
LCDS-R-A 15,58-5 %15,5815,5815,5815,581682.617,44
LKPC-R-A 689,99+8,66 %639,99690,00639,95660,941.8451.219.442,48
LKRI-R-A 75,04+0,05 %77,4879,0075,0477,5025019.375,85
MAIS-R-A 140,00-5,4 %140,00140,00140,00140,001140,00
MGMA-R-A 1,980,00 %1,861,981,821,841.5332.819,16
MIVA-R-A 270,000,00 %270,00270,00270,00270,00154.050,00
OPTE-R-A 6,05-3,97 %6,056,056,056,051901.149,50
PBZ-R-A 537,44+4,56 %536,94537,44536,94537,261910.207,86
PDBA-R-A 400,000,00 %400,00400,00400,00400,008333.200,00
PLAG-R-A 3.815,00+0,39 %3.800,003.815,003.751,013.780,961349.152,44
PLJK-R-A 16,99+69,9 %16,9916,9916,9916,996101,94
PODR-R-A 308,50-0,64 %310,00310,00308,50308,97526162.517,20
PRFC-R-A 20,31-0,44 %20,4020,4020,3120,3463012.815,56
PTKM-R-A 28,70+0,7 %28,5028,7028,5028,6750914.594,91
RHMF-O-203A Institucionalna115,89115,89115,79115,844.000.0004.633.600,00
RHMF-O-227E 118,90+0,08 %118,85118,90118,85118,90255.0002.324.547,49
RHMF-O-227E Institucionalna118,95118,95118,95118,95255.0002.325.544,19
RHMF-O-247E 112,80-0,18 %112,80112,80112,80112,801.000.0008.648.266,58
RIVP-R-A 19,89-0,55 %19,9920,0019,6719,7928.621566.550,56
RIZO-R-A 68,22+4,95 %67,6568,2267,6567,85906.106,20
SLRS-R-A 690,00-3,9 %690,00690,00690,00690,0096.210,00
SM86-R-A 165,00+6,45 %165,00165,00165,00165,0071.155,00
SNHO-R-A 243,05-0,81 %246,02246,02243,04244,0233982.722,00
THNK-R-A 442,95-0,01 %429,00442,99421,30428,2611448.821,75
TNPL-R-A 310,01+1,42 %315,02315,02310,01314,563310.380,33
TUHO-R-A 2.125,01-1,16 %2.198,992.198,992.125,012.167,28715.170,99
ULPL-R-A 175,440,00 %173,01175,44173,01173,28183.119,04
VART-R-1 24,62-0,16 %24,6324,6324,6224,621724.235,44
VDKT-R-A 280,00-2,05 %260,01283,70260,01279,824412.312,09
VERN-R-A 49,00+0,99 %48,7049,0048,7048,7150024.354,20
VIRO-R-A 385,00+1,32 %376,65385,00376,65377,10535201.750,00
VPIK-R-A 82,24-0,1 %82,2482,2482,2482,24191.562,56
ZABA-R-A 35,84+3,88 %35,8335,8435,8335,84301.075,13



Kratki izvještaj za 24.10.2014

Ukupni promet: 16.659.469,49 kn   Redovni promet: 16.659.469,49 kn   OTC promet: 6.977.414,86 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
LKPC-R-A689,99+8,66%1.219.442,48
ERNT-R-A1.386,00- 0,86%1.096.015,75
RIVP-R-A19,89- 0,55%566.550,56
HT-R-A157,66+0,21%485.006,55
ADRS-P-A341,40+1,16%282.084,99
VIRO-R-A385,00+1,32%201.750,00
PODR-R-A308,50- 0,64%162.517,20
KOEI-R-A737,97+1,64%126.334,59
Zaključne cijene : 24.10.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.845,99 0,09 %
  • CROBEX10: 1.053,87 -0,37 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,3087285,3247025,340676
CAD0015,3937195,4099495,426179
CZK0010,2760520,2768830,277714
DKK0011,0272341,0303251,033416
HUF1002,4778082,4852642,492720
JPY1005,5920985,6089255,625752
NOK0010,9199750,9227430,925511
SEK0010,8331340,8356410,838148
CHF0016,3398446,3589216,377998
GBP0019,7028099,7320059,761201
USD0016,0494816,0676846,085887
EUR0017,6477547,6707667,693778
PLN0011,8098621,8153081,820754
Tečajna lista HNB-a za datum: 25.10.2014
Fond Vrijednost Valuta Promjena
Platinum Global ...14,7056$+1,54%
KD Energija9,5545kn+1,27%
NETA US Algorithm162,7605kn+1,13%
NETA Global ...101,9742kn+1,02%
KD Prvi izbor12,7921kn+0,98%
Ilirika JIE127,5279+0,94%
Raiffeisen World127,5200+0,80%
NETA Frontier559,3073kn+0,73%
ZB trend177,6357$+0,71%
KD Balanced8,5568kn+0,63%
HI-growth9,6235+0,57%
Datum: 23.10.2014