Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 30.01.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX30.1.20151.764,75+0,04 %
CROBEX1030.1.20151.021,99+0,10 %
CROBIS30.1.2015106,78-0,02 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 84,10-1,66 %85,2885,9784,0084,901.02386.848,89
ADRS-P-A 344,90+1,44 %338,78344,90338,50342,4112743.486,56
ADRS-R-A 384,99+1,31 %374,20384,99373,00375,3623989.710,34
ATGR-R-A 926,000,00 %929,44929,44926,00927,7221.855,44
ATLN-R-A 102,00+13,33 %94,29102,0094,2798,633.035299.333,62
ATPL-R-A 315,00-0,54 %316,70319,00312,41315,44355111.981,55
BCIN-R-A 521,00-1,7 %523,00523,00521,00521,834825.048,00
BLJE-R-A 34,50-0,29 %34,5034,5334,5034,5297733.721,45
CKML-R-A 3.801,08-4,97 %3.801,083.801,083.801,083.801,08311.403,24
CROS-P-A 7.412,25-0,01 %7.412,257.412,257.412,257.412,2517.412,25
DDJH-R-A 37,20-0,35 %37,5039,5037,2038,0612.722484.233,54
DLKV-R-A 16,29+2,32 %16,0016,2915,9716,224.78977.663,36
EGB-S-LDXI 127,50+2,08 %129,20129,20121,40125,561.087136.489,00
EGB-S-LDXJ 88,900,00 %88,0088,9083,9087,7926022.824,50
EGB-S-LSLD 15,92-27,6 %15,9215,9215,9215,92941.496,48
EGB-S-LSPA 13,20+7,32 %13,2013,2013,2013,201.00013.200,00
EGB-S-LWLD 31,60+1,94 %31,6031,6031,6031,601003.160,00
EGB-S-SDXE 48,40-3,2 %42,3051,8042,2046,787.005327.701,50
EGB-S-SDXF 84,700,00 %88,6088,6084,7086,57554.761,50
EGB-S-SGD8 159,46+11,25 %159,46159,46159,46159,4615023.919,00
ELKP-R-A 293,10+2,84 %293,10293,10293,10293,10308.793,00
ERNT-R-A 1.297,90-0,16 %1.300,001.309,001.297,901.299,09228296.191,75
FNOI-D-157A 98,42+0,06 %98,4298,4298,4298,4266502,69
FNOI-D-161A 96,07+0,06 %96,0796,0796,0796,0766490,69
FNOI-D-167A 93,35+0,06 %93,3593,3593,3593,3566476,79
FNOI-D-171A 90,26+0,06 %90,2690,2690,2690,2666461,01
FNOI-D-177A 86,90+0,08 %86,9086,9086,9086,9066443,85
FNOI-D-181A 83,25+0,08 %83,2583,2583,2583,2566425,21
FNOI-D-187A 79,40+0,08 %79,4079,4079,4079,4066405,54
FNOI-D-191A 75,35+0,07 %75,3575,3575,3575,3566384,86
FNOI-D-197A 71,22+0,07 %71,2271,2271,2271,2266363,76
FNVC-R-A 30,00+20 %30,0030,0030,0030,00341.020,00
HDEL-R-A Institucionalna24,9924,9924,9924,992165.397,84
HDEL-R-A 20,85-16,57 %22,0122,0120,7521,004559.552,86
HIMR-R-A 517,99+2,57 %514,97518,50514,49514,95568292.488,76
HMST-R-A 354,00+7,27 %344,00354,00344,00349,00206.980,00
HT-R-A 159,20-0,25 %159,00160,00159,00159,695.065808.851,84
HUPZ-R-A 1.828,00+1,56 %1.828,001.828,001.828,001.828,0047.312,00
HZLA-R-A 63,00-7,35 %63,0063,0063,0063,00986.174,00
IGH-R-A 146,00+12,31 %140,00146,00126,00132,051.220161.095,96
INA-R-A 3.700,000,00 %3.700,003.700,003.700,003.700,00311.100,00
INGR-R-A 3,12-4,29 %3,213,212,973,1190.973282.519,34
IPKK-R-A 90,000,00 %90,0090,0090,0090,00645.760,00
JDGT-R-A 729,00-2,8 %729,00729,00729,00729,002115.309,00
JDOS-R-A 3.350,00+4,69 %3.300,003.350,003.300,003.329,411756.600,00
JDPL-R-A 100,00-1,96 %103,00104,90100,00101,4372373.335,14
JDTC-R-A 55,96+17,69 %55,9655,9655,9655,969503,64
JMNC-R-A 85.000,000,00 %85.000,0085.000,0085.000,0085.000,002170.000,00
JNAF-R-A 3.400,00+1,49 %3.350,003.400,003.350,003.358,33620.150,00
KOEI-R-A 705,00+1 %698,10705,00698,10704,062215.489,30
KOSN-R-A 1.400,00+7,69 %1.400,001.400,001.400,001.400,002129.400,00
KRAS-R-A 390,00+1,3 %389,00390,00389,00389,9812347.967,00
KSST-R-A 316,97-33,96 %511,00511,00289,00309,931.462453.115,34
LEDO-R-A 8.150,00-0,61 %8.150,008.150,008.150,008.150,0018.150,00
LKPC-R-A 670,00+4,52 %666,00670,00664,70667,6110872.101,55
LKRI-R-A 66,54-1,44 %67,6068,7866,5467,6724716.715,59
LPLH-R-A 193,56+0,28 %193,02193,56193,01193,0411722.585,51
LRH-R-A 3.850,00+5,48 %3.675,003.950,003.675,003.818,87195744.678,89
LVCV-R-A 89,00+3,74 %89,0089,0089,0089,0033930.171,00
MAIS-R-A 157,10-2,4 %157,00157,10157,00157,00213.297,10
MIVA-R-A 235,00-6 %235,00235,00235,00235,0010725.145,00
MIV-R-A 2.233,23-8,85 %2.233,232.233,232.233,232.233,23511.166,15
OPTE-R-A 3,05-6,44 %3,263,263,003,06163.874500.945,09
PIKR-R-A 115,00-8 %115,00115,00115,00115,009110.465,00
PLAG-R-A 4.000,11-3,61 %4.140,004.140,004.000,114.046,75624.280,51
PRFC-R-A 18,50-2,63 %18,5018,5018,5018,50821.517,00
PTKM-R-A 27,05-0,73 %27,1127,6027,0527,221.16031.569,50
RHMF-O-157A Institucionalna101,55101,55101,55101,552.270.00017.723.804,45
RHMF-O-167A Institucionalna105,50105,50105,50105,501.000.0001.055.000,00
RHMF-O-19BA Institucionalna110,50110,57110,45110,502.600.00022.088.930,94
RHMF-O-247E Institucionalna117,10117,15116,95117,093.850.00034.659.078,23
RIVP-R-A 19,90-0,5 %19,9920,1419,8920,0122.199444.279,22
RIZO-R-A 61,00+4,22 %58,5161,0057,2759,7357134.105,97
SAPN-R-A 255,00+2 %250,00255,00250,00250,5318847.099,56
SLDM-R-A 23,61+0,43 %23,6123,6123,6123,6150011.805,00
SLRS-R-A 715,00+0,56 %711,00715,00710,00711,873021.356,00
SNBA-R-A 39,00+1,46 %39,0039,0039,0039,00351.365,00
SNHO-R-A 235,00-11,29 %219,99240,50217,00232,624.6771.087.985,02
SUNH-R-A 20,01-4,67 %20,0120,0120,0120,0141820,41
THNK-R-A 376,000,00 %368,02376,00368,00368,537728.376,88
TNPL-R-A 454,17-0,18 %455,12455,12454,17455,03104.550,25
VART-R-1 21,71-1,32 %21,5122,4721,5021,723.38073.408,27
VDKT-R-A 226,51-4,43 %235,25235,25226,51230,9123454.034,03
VERN-R-A 50,36-4,89 %51,5051,5050,3650,8487444.438,28
VIRO-R-A 326,49+0,46 %315,50326,49315,01318,7020966.609,30
VPIK-R-A 76,66-0,44 %76,8676,8776,6676,75997.598,33
ZABA-R-A 34,400,00 %34,4034,4034,4034,40712.442,40
ZTNJ-R-A 200,02+0,01 %200,02200,02200,02200,025811.601,16



Kratki izvještaj za 30.1.2015

Ukupni promet: 8.034.576,52 kn   Redovni promet: 8.034.576,52 kn   OTC promet: 75.532.211,46 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
SNHO-R-A235,00- 11,29%1.087.985,02
HT-R-A159,20- 0,25%808.851,84
LRH-R-A3.850,00+5,48%744.678,89
OPTE-R-A3,05- 6,44%500.945,09
DDJH-R-A37,20- 0,35%484.233,54
KSST-R-A316,97- 33,96%453.115,34
RIVP-R-A19,90- 0,50%444.279,22
ATLN-R-A102,00+13,33%299.333,62
Zaključne cijene : 30.01.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.764,75 0,04 %
  • CROBEX10: 1.021,99 0,10 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,2888115,3047255,320639
CAD0015,4059265,4221935,438460
CZK0010,2757810,2766110,277441
DKK0011,0297551,0328541,035953
HUF1002,4559802,4633702,470760
JPY1005,7515035,7688095,786115
NOK0010,8700630,8726810,875299
SEK0010,8223660,8248410,827316
CHF0017,3587437,3808867,403029
GBP00110,26597410,29686510,327756
USD0016,7801196,8005216,820923
EUR0017,6656037,6886697,711735
PLN0011,8104871,8159351,821383
Tečajna lista HNB-a za datum: 30.1.2015
Fond Vrijednost Valuta Promjena
Platinum Global ...15,2196$+0,67%
ZB euroaktiv138,7328+0,50%
FIMA Equity84,1021kn+0,33%
Platinum Blue Chip102,1457+0,32%
OTP uravnoteženi109,1701kn+0,28%
ZB trend172,1977$+0,26%
Capital Two83,9985kn+0,25%
KD Balanced9,1314kn+0,06%
Capital One196,6421kn+0,02%
Agram Euro Cash12,2089+0,01%
PBZ Novčani fond142,3577kn0,00%
Datum: 29.1.2015