Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 05.03.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX5.3.20151.755,79+0,63 %
CROBEX105.3.20151.025,21+0,77 %
CROBIS5.3.2015107,41+0,54 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 5.402,00-2,65 %5.402,005.402,005.402,005.402,00210.804,00
ADPL-R-A 80,01+0,6 %80,0180,0180,0180,015400,05
ADRS-P-A 358,00+0,55 %359,99360,00358,00359,072.9111.045.249,70
ADRS-R-A 400,00-2,44 %400,00400,00400,00400,001.200480.000,00
AMDN-R-A 67,00-6,96 %67,0167,0167,0067,01211.407,13
ARNT-R-A 321,05-1,18 %322,10322,10321,05321,659028.948,94
ATGR-R-A 928,80+1,18 %930,00930,00928,79929,993.6903.431.663,85
ATLN-R-A 99,96+5,74 %96,0099,9695,0097,0629929.020,68
ATPL-R-A 263,00-0,6 %260,50263,00257,02260,7321255.274,42
AUHR-R-A 530,000,00 %530,00530,00530,00530,006333.390,00
BCIN-R-A 530,000,00 %530,00530,00530,00530,002312.190,00
BDSS-R-A 325,010,00 %325,01325,01325,01325,01103.250,10
BLJE-R-A 31,43+0,32 %31,4431,4530,1430,4897729.776,26
BRIN-R-A 23,00+0,04 %22,9923,0022,9923,00801.839,77
DDJH-R-A 31,60+0,32 %31,5033,3331,1232,311.44846.783,83
DLKV-R-A 15,09-0,07 %14,9015,0914,8114,841.00014.836,68
EGB-S-LDXJ 139,70+13,39 %139,70139,70139,70139,70506.985,00
EGB-S-LDXK 107,80+14,93 %102,50108,30102,50105,5140742.942,30
EGB-S-LHT4 34,34+4,98 %34,3434,3434,3434,3430010.302,00
EGB-S-LNG8 4,10+6,22 %4,104,104,104,107.44130.508,10
EGB-S-LSLD 10,70-2,37 %10,7010,7010,7010,704504.815,00
EGB-S-LWLD 72,40+5,23 %73,7073,9069,7073,5054740.204,50
EGB-S-LWLE 119,60-10,88 %123,90123,90119,60121,9154065.831,00
EGB-S-SBUC 29,800,00 %29,8029,8029,8029,801.01330.187,40
EGB-S-SDXF 21,20-43,47 %27,9029,0021,2024,917.065176.008,60
EGB-S-SHT3 16,26-11,97 %15,3716,2615,3716,091.96831.659,01
EGB-S-SSP8 7,64+5,82 %7,647,647,647,642001.528,00
EGB-S-SWLC 70,10-2,91 %67,2070,1063,9067,034.272286.370,00
EGB-S-WTI 346,30+4,46 %346,30346,30346,30346,3014851.252,40
ERNT-R-A 1.346,00+0,08 %1.344,001.346,001.330,121.342,4185114.104,69
FMPS-R-A 13,45+6,41 %13,4513,4513,4513,454255.716,25
HBRL-R-A 11,69+3,45 %11,6911,6911,6911,691001.169,00
HDEL-R-A 21,02+0,05 %21,0321,0321,0221,0328588,71
HMST-R-A 243,00-2,02 %245,60245,60243,00244,136916.845,00
HPDG-R-A 20,10-1,03 %20,1020,1020,1020,10521.045,20
HTPK-R-A 58,00-1,49 %52,5658,0052,5653,071065.625,76
HTPO-R-A 90,00-10 %90,0090,0090,0090,001009.000,00
HT-R-A Blok165,00165,00165,00165,0020.0003.300.000,00
HT-R-A 166,50+1,52 %165,00166,90165,00165,5732.8275.435.029,59
HUPZ-R-A 1.800,00-0,03 %1.800,791.800,791.800,001.800,225090.010,76
HZVG-R-A 35,99+70,41 %35,9935,9935,9935,993107,97
IGH-R-A 140,00+3,63 %136,00140,00135,20137,6916222.305,29
ILRA-R-A 824,000,00 %824,00824,00824,00824,0064.944,00
IMZV-R-A 80,00+8,11 %74,0780,0074,0778,02554.290,98
INA-R-A 3.550,010,00 %3.550,003.550,013.550,003.550,0029102.950,05
INGR-R-A 3,54+0,85 %3,453,543,453,491.4575.087,25
JDBA-R-A 650,00-23,53 %650,03650,03650,00650,0112883.200,90
JDGT-R-A 775,00-1,77 %775,00775,00775,00775,00107.750,00
JDPL-R-A 90,00-2,17 %90,0190,0390,0090,0138434.562,44
JMNC-R-A 91.999,990,00 %91.999,9991.999,9991.999,9991.999,99191.999,99
KODT-P-A 1.012,07-2,68 %1.019,001.019,001.012,071.014,944848.717,36
KOEI-R-A 697,980,00 %682,13697,98682,00684,495940.385,03
KRAS-R-A 400,000,00 %400,00400,00400,00400,0012048.000,00
KSST-R-A 122,00-29,66 %165,00169,88122,00140,531.109155.849,15
LEDO-R-A 7.875,00+2,07 %7.799,007.875,007.799,007.802,3023179.453,00
LKPC-R-A 688,00+0,06 %688,00688,00688,00688,0021.376,00
LKRI-R-A 66,01-1,03 %66,7066,7066,0166,5515910.581,43
LPLH-R-A 194,99-2,48 %194,93194,99194,93194,98356.824,29
LRH-R-A 4.250,00+0,95 %4.249,004.250,004.249,004.249,831250.998,00
LULG-R-A 16,79-4 %16,6617,0016,6216,875479.227,68
LVCV-R-A 99,99+0,02 %99,9999,9999,9999,99252.499,75
MAIS-R-A 165,00+0,61 %164,91165,00164,91164,9545675.217,39
OPTE-R-A 3,19-0,31 %3,223,233,193,214.74015.201,69
PBZ-R-A 574,00+0,7 %574,00574,00574,00574,001910.906,00
PCTS-R-A 38,01-7,29 %38,1038,1038,0138,06782.969,01
PIKR-R-A 111,12-3,38 %111,12111,12111,12111,1210011.112,00
PLAG-R-A 4.290,00+2,14 %4.200,004.290,004.200,004.210,8948202.122,85
PODR-R-A 304,00+1,15 %301,00304,00300,63300,8314944.823,86
PRFC-R-A 18,62-0,16 %18,6418,6418,6218,621.13721.175,06
PTKM-R-A 20,39+4,3 %19,5520,3919,5520,0824481,80
QUNE-R-A 11,00-0,09 %11,0011,0011,0011,002002.200,00
RHMF-O-15CA Institucionalna102,45102,50102,45102,4715.595.00015.979.577,50
RHMF-O-167A Institucionalna104,65104,75104,65104,711.651.7001.729.504,05
RHMF-O-172A Institucionalna104,48104,48104,25104,475.203.0005.435.627,50
RHMF-O-17BA Institucionalna109,30109,30109,30109,30384.000419.712,00
RHMF-O-187A Institucionalna107,65108,10107,65108,0127.055.00029.221.882,50
RHMF-O-19BA Institucionalna111,20111,30111,20111,271.034.5008.825.390,74
RHMF-O-203A Institucionalna116,00116,00116,00116,00500.000580.000,00
RHMF-O-203E Institucionalna116,70117,60116,70117,4980.000720.604,98
RHMF-O-227E Institucionalna122,30122,30122,30122,30265.0002.484.779,97
RHMF-O-247E Institucionalna119,37119,37119,32119,35200.0001.829.994,70
RIVP-R-A 19,18+0,37 %19,0819,2819,0819,217.043135.293,18
RIZO-R-A 101,60-1,84 %101,16102,00101,08101,1621621.850,02
SLPF-R-A 53,75-5,7 %53,7553,7553,7553,751608.600,00
SNBA-R-A 66,56-8,04 %66,0271,4566,0066,9249633.191,43
SNHO-R-A 219,00+1,36 %219,00219,00219,00219,00122.628,00
SUNH-R-A 26,00+10,64 %23,9928,4823,9925,1332.459815.569,78
THNK-R-A 365,000,00 %365,00365,00365,00365,003512.775,00
TNPL-R-A 602,00+0,33 %605,00605,00602,00603,8053.019,00
TOZ-R-A 60,01-3,83 %60,0160,0160,0160,01633.780,63
TPNG-R-A 66,05-4,28 %66,3166,7766,0566,2216911.191,71
TUHO-R-A 2.615,00-1,32 %2.650,002.650,002.615,002.648,061847.665,00
ULPL-R-A 149,98+1,73 %146,00151,00146,00149,1423735.345,38
VART-R-1 21,40+1,9 %19,9021,4019,9020,531.72935.488,22
VIRO-R-A 300,00+2,04 %300,00300,00300,00300,00154.500,00
VPIK-R-A 77,21+0,06 %77,1677,2177,1077,14443.394,28
ZABA-R-A 34,70+0,55 %34,9034,9034,7034,702.24077.734,00



Kratki izvještaj za 5.3.2015

Ukupni promet: 17.531.909,53 kn   Redovni promet: 14.231.909,53 kn   OTC promet: 67.227.073,94 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-A166,50+1,52%5.435.029,59
ATGR-R-A928,80+1,18%3.431.663,85
ADRS-P-A358,00+0,55%1.045.249,70
SUNH-R-A26,00+10,64%815.569,78
ADRS-R-A400,00- 2,44%480.000,00
PLAG-R-A4.290,00+2,14%202.122,85
LEDO-R-A7.875,00+2,07%179.453,00
KSST-R-A122,00- 29,66%155.849,15
Zaključne cijene : 05.03.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.755,79 0,63 %
  • CROBEX10: 1.025,21 0,77 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,3977185,4139605,430202
CAD0015,5677015,5844545,601207
CZK0010,2784870,2793250,280163
DKK0011,0247231,0278061,030889
HUF1002,5055842,5131232,520662
JPY1005,7509015,7682065,785511
NOK0010,8907020,8933820,896062
SEK0010,8287330,8312270,833721
CHF0017,1341047,1555717,177038
GBP00110,54067310,57239010,604107
USD0016,9107596,9315546,952349
EUR0017,6377727,6607547,683736
PLN0011,8450951,8506471,856199
Tečajna lista HNB-a za datum: 6.3.2015
Fond Vrijednost Valuta Promjena
A180,6400kn+0,57%
NETA US Algorithm185,8798kn+0,56%
Erste Adriatic ...79,9400+0,45%
ZB euroaktiv144,7297+0,45%
FIMA Equity86,0445kn+0,35%
Platinum Blue Chip106,4591+0,34%
PBZ Global fond14,6518+0,33%
ZB aktiv105,6650kn+0,33%
ZB Future 2055101,0203+0,30%
Capital Two85,2441kn+0,26%
ZB Future 2040100,9464+0,25%
Datum: 4.3.2015