Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 20.11.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX20.11.20141.806,78+0,01 %
CROBEX1020.11.20141.028,19+0,23 %
CROBIS20.11.2014104,84-0,02 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 116,85-0,15 %117,01117,01116,85116,9457567.239,40
ADRS-P-A 330,93-1,51 %335,65335,99330,93335,80862289.461,26
ADRS-R-A 360,00-2,7 %360,00360,00360,00360,002.025729.000,00
AMDN-R-A 76,000,00 %76,0076,0076,0076,00503.800,00
ARNT-R-A 333,59-0,72 %339,00339,00333,59334,90299.712,09
ATGR-R-A 1.001,00-0,89 %1.004,001.004,00995,801.002,19262262.572,97
ATLN-R-A 80,50+1,26 %80,4080,5080,4080,4957646.361,52
ATPL-R-A 343,12-0,31 %352,89352,89343,12350,332910.159,61
BLJE-R-A 37,00+0,52 %37,0137,0137,0037,0040014.800,73
BPBA-R-A 5,500,00 %5,505,505,505,50211,00
BRIN-R-A 23,000,00 %23,0023,0023,0023,001002.300,00
DLKV-R-A 15,32+0,07 %15,3215,3215,3215,3251781,32
EGB-S-LBU7 39,70+5,87 %39,7039,7039,7039,707277,90
EGB-S-LDXG 69,40-1 %67,1069,4067,1067,481208.098,00
EGB-S-LWLA 38,50+2,12 %37,0038,5035,0037,3428010.455,00
EGB-S-SDXA 77,10+12,06 %72,0077,1072,0072,151037.431,30
EGB-S-SDXC 36,40+13,04 %33,0038,5733,0036,511.87168.304,98
EGB-S-SNG5 3,40+3,03 %3,403,403,403,402.0006.800,00
EGB-S-SSP7 4,70-17,83 %5,105,104,704,836002.900,00
ERNT-R-A 1.350,00-0,52 %1.360,001.360,001.350,001.354,96259350.935,13
HDEL-R-A 20,00+2,56 %20,0020,0020,0020,0015300,00
HGSP-R-A 0,560,00 %0,560,560,560,56999559,44
HIMR-R-A 540,000,00 %540,00540,01540,00540,008244.280,03
HJDR-R-A 80,00+5,26 %80,0080,0080,0080,00292.320,00
HMST-R-A 309,99+1,81 %309,99309,99309,99309,995717.669,43
HTPK-R-A 59,01-0,84 %59,1159,1159,0159,051005.904,53
HT-R-A 157,01+0,01 %157,01157,44157,00157,012.900455.334,66
HUPZ-R-A 1.725,00+1,47 %1.725,001.725,001.725,001.725,0023.450,00
IMZV-R-A 64,00-4,48 %64,0064,0064,0064,00261.664,00
INA-R-A 3.620,00+3,43 %3.509,003.699,003.509,003.582,912278.823,96
INGR-R-A 2,50-0,4 %2,502,512,502,503.5728.933,72
IPKK-R-A 95,57-4 %97,0097,0095,5795,7911611.111,85
JDOS-R-A 3.000,00-1,59 %2.995,003.000,002.995,002.999,00617.994,00
JMNC-R-A 84.000,00+0,95 %84.000,0084.000,0084.000,0084.000,003252.000,00
KODT-P-A 1.026,02-1,82 %1.026,021.026,021.026,021.026,0244.104,08
KOEI-R-A 703,99+0,71 %701,00703,99698,00699,96482337.382,87
KOSN-R-A 1.250,010,00 %1.250,011.250,011.250,011.250,01911.250,09
KRAS-R-A 360,000,00 %360,00360,00360,00360,0026996.840,00
KSST-R-A 325,01-9,71 %337,06341,00322,04328,4210434.155,88
LEDO-R-A 8.400,00-1,18 %8.400,008.400,008.400,008.400,00216.800,00
LKPC-R-A 710,00+1,43 %695,00719,77695,00702,665437.943,54
LKRI-R-A 72,530,00 %72,5372,5372,5372,53211.523,13
LPLH-R-A 228,21-4,71 %230,30230,52228,21230,1424556.384,50
LRH-R-A 3.370,00-3,44 %3.405,003.405,003.370,003.388,8038128.774,28
LVCV-R-A 93,00-0,15 %93,0093,0093,0093,0011810.974,00
MGMA-R-A 2,47+0,41 %2,452,472,452,462.3145.687,79
MIVA-R-A 251,00-7,04 %251,00251,00251,00251,001251,00
PBZ-R-A 558,00-0,35 %559,98559,99535,08540,5710757.841,21
PIVK-R-A 298,13+0,04 %298,13298,13298,13298,135215.502,76
PLAG-R-A 3.680,03-1,07 %3.700,003.700,003.680,033.696,261659.140,09
PODR-R-A 294,01-0,03 %294,10294,10294,00294,03480141.132,07
PRFC-R-A 19,67+0,2 %19,6719,6719,6719,67821.612,94
PTKM-R-A 29,30-2,2 %29,2529,3029,2529,282527.378,00
RHMF-O-167A Institucionalna105,40105,40105,35105,383.600.0003.793.500,00
RHMF-O-17BA Institucionalna109,90109,90109,90109,90400.000439.600,00
RHMF-O-19BA Institucionalna108,90108,90108,90108,90250.0002.087.844,14
RHMF-O-203E Institucionalna114,70114,70114,70114,70250.0002.199.042,45
RIVP-R-A 19,73+0,05 %19,7919,8519,7019,7516.940334.647,96
SAPN-R-A 260,00-1,52 %260,50264,00257,00258,7816442.439,54
SNBA-R-A 45,14+0,09 %45,1445,1445,1445,14351.579,90
SNHO-R-A 231,05+1,34 %239,97240,00231,05238,3623856.730,54
THNK-R-A 415,00-2,29 %407,22415,00407,17411,313815.629,81
TOZ-R-A 55,00+22,22 %55,0055,0055,0055,00985.390,00
TUHO-R-A 2.200,00+1,85 %2.150,002.200,002.150,002.186,8554118.090,02
ULPL-R-A 170,99+0,65 %167,32170,99167,32167,4613522.606,55
VART-R-1 25,30+2,26 %24,7425,7424,5024,972.38059.432,13
VDKT-R-A 243,070,00 %243,08249,92243,06244,256415.631,95
VERN-R-A 50,50+0,78 %50,1953,7150,1950,291527.643,67
VIRO-R-A 355,00-3,53 %355,00355,00355,00355,00354125.670,00
VPIK-R-A 81,01-0,25 %81,2181,2581,0181,1384368.394,53
ZABA-R-A 36,55+1,61 %35,9536,5535,9536,028.929321.644,75
ZVCV-R-A 104,15+1,12 %104,15104,15104,15104,15101.041,50
ZVZD-R-A 2.864,99-0,14 %2.802,042.864,992.800,002.800,67101282.868,12



Kratki izvještaj za 20.11.2014

Ukupni promet: 5.295.867,03 kn   Redovni promet: 5.295.867,03 kn   OTC promet: 8.519.986,59 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
ADRS-R-A360,00- 2,70%729.000,00
HT-R-A157,01+0,01%455.334,66
ERNT-R-A1.350,00- 0,52%350.935,13
KOEI-R-A703,99+0,71%337.382,87
RIVP-R-A19,73+0,05%334.647,96
ZABA-R-A36,55+1,61%321.644,75
ADRS-P-A330,93- 1,51%289.461,26
ZVZD-R-A2.864,99- 0,14%282.868,12
Zaključne cijene : 20.11.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.806,78 0,01 %
  • CROBEX10: 1.028,19 0,23 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,2610715,2769025,292733
CAD0015,3851715,4013755,417579
CZK0010,2766620,2774940,278326
DKK0011,0274481,0305401,033632
HUF1002,5092762,5168262,524376
JPY1005,1626975,1782325,193767
NOK0010,9012510,9039630,906675
SEK0010,8260100,8284950,830980
CHF0016,3675136,3866736,405833
GBP0019,5648079,5935889,622369
USD0016,1052286,1235996,141970
EUR0017,6480207,6710337,694046
PLN0011,8149941,8204551,825916
Tečajna lista HNB-a za datum: 21.11.2014
Fond Vrijednost Valuta Promjena
CROBEX1098,6649kn+0,95%
Smart Equity100,1277+0,43%
NETA New Europe76,2564kn+0,33%
OTP indeksni40,0394kn+0,32%
FIMA Equity72,8217kn+0,29%
Ilirika BRIC73,0175+0,27%
Ilirika JIE129,6134+0,23%
A180,7200kn+0,22%
Platinum Blue Chip94,1840+0,18%
OTP MERIDIAN 2089,9022+0,14%
KD Balanced8,7003kn+0,12%
Datum: 19.11.2014