Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 30.09.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX1030.9.2014 16:28:391.090,64-0,04 %
CROBEX30.9.2014 16:29:331.918,06-0,05 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 130,05-1,85 %132,50132,50130,05130,905.540725.186,91
ADRS-P-A 336,40+1,91 %330,33336,40330,15333,763.0101.004.632,04
ADRS-R-A 364,00+0,29 %362,94364,00355,00361,0011742.236,65
AMDN-R-A 102,10-0,01 %102,10102,10102,10102,10464.696,60
ARNT-R-A 356,00+2,14 %354,98358,00346,00355,24689244.763,67
ATGR-R-A 1.030,00-0,08 %1.025,001.032,491.025,001.029,971.4981.542.901,09
ATPL-R-A 385,20+0,57 %384,77385,99382,00383,18537205.765,98
BCIN-R-A 517,11-2,43 %523,10523,10517,11521,005026.049,90
BD62-R-A 12,49+4,08 %12,0012,4912,0012,151.53418.634,75
BLJE-R-A 42,55+1,31 %41,4242,5841,4042,103.862162.584,30
BRIN-R-A 19,500,00 %19,5019,5019,5019,50521.014,00
CROS-R-A 7.413,02+0,01 %7.413,027.413,027.413,027.413,02537.065,10
DDJH-R-A 42,44-3,48 %42,9443,5042,2642,552.945125.312,54
DLKV-R-A 17,03-3,84 %17,2617,7017,0317,213.54460.981,94
EGB-S-LDXC 31,50+6,06 %32,2035,3031,5033,5094031.493,00
EGB-S-LDXD 70,80+2,31 %73,9073,9070,8072,95725.252,60
EGB-S-LGD6 55,60-14,59 %55,5055,6055,5055,5520011.110,00
EGB-S-LSP8 9,20+9,52 %9,209,209,209,206405.888,00
EGB-S-LWL7 63,40+15,69 %63,4063,4063,4063,4018711.855,80
EGB-S-SDXA 74,60-5,45 %74,6074,6074,6074,6020014.920,00
EGB-S-SHT3 19,00+9,32 %19,0019,0019,0019,002965.624,00
EGB-S-SNG5 4,50-10 %4,504,504,504,501.0004.500,00
EGB-S-SSP7 9,50+21,79 %9,309,509,309,391.77716.681,50
EGB-S-SWL8 45,20-12,23 %43,5045,2043,5044,352008.870,00
ERNT-R-A 1.413,00+0,21 %1.410,001.413,001.403,011.405,8897136.370,44
HBRL-R-A 12,40-0,64 %12,9913,8912,4013,206.86690.663,28
HIMR-R-A 470,00-8,74 %502,00502,00467,00479,01710340.098,87
HMDN-R-A 75,01-15,61 %75,0175,0175,0175,01493.675,49
HMST-R-A 270,000,00 %270,00275,00260,30270,341.692457.416,05
HPB-R-A 810,01-4,7 %810,01810,01810,01810,015040.500,50
HP-O-155A Institucionalna103,45103,45103,45103,45755.000781.047,50
HTPK-R-A 65,99+1,37 %65,9965,9965,9965,991308.578,70
HT-R-A 162,83-1,14 %164,50164,50162,70163,9235.6265.839.887,96
HUPZ-R-A 1.770,00-0,28 %1.761,001.770,001.760,011.766,85195344.535,48
HZLA-R-A 59,400,00 %59,4059,4059,4059,4019011.286,00
IGH-R-A 169,89-1,23 %172,00172,00162,05170,0728748.809,17
INA-R-A 4.000,000,00 %3.999,004.000,003.999,003.999,9847187.999,00
INGR-R-A 2,41+9,05 %2,252,512,252,39271.679649.522,12
JDOS-R-A 3.000,00-1,59 %3.000,003.000,003.000,003.000,001339.000,00
JDPL-R-A 120,00-3,91 %126,62126,62119,05120,9327833.617,35
JNAF-R-A 3.899,99-0,89 %3.850,003.899,993.822,003.846,60519.232,99
KODT-P-A 1.132,00+2,91 %1.132,001.132,001.132,001.132,0011.132,00
KORF-R-A 276,00+0,55 %274,75276,99273,01275,2816.0054.405.889,59
KOSN-R-A 1.242,77+0,22 %1.242,771.242,771.242,771.242,7722.485,54
KOTR-P-A 1.370,00+0,73 %1.370,001.370,001.370,001.370,001824.660,00
KRAS-R-A 360,00-1,37 %360,01360,01360,00360,00288103.680,11
KTJV-R-A 17,52+0,11 %17,5017,5217,5017,501502.625,02
LCDS-R-A 16,41+8,6 %16,4116,4116,4116,411502.461,50
LEDO-R-A Blok8.700,008.700,008.700,008.700,003002.610.000,00
LEDO-R-A Institucionalna8.600,008.600,008.600,008.600,001.77015.222.000,00
LKPC-R-A 579,88-0,02 %572,00579,88572,00577,462112.126,63
LPLH-R-A 239,33+1,84 %239,95240,00235,00238,50451107.561,37
LRH-R-A 3.696,00+5,6 %3.696,003.696,003.696,003.696,0013.696,00
LVCV-R-A 85,01+2,42 %85,0185,0185,0185,01252.125,25
MAIS-R-A 150,00-1,96 %153,99153,99150,00150,308112.174,11
OPTE-R-A 5,56-10,03 %5,585,585,565,573101.726,80
PIKR-R-A 125,10-0,01 %125,10125,10125,10125,1017021.267,00
PIVK-R-A 271,50+3,62 %271,50271,50271,50271,504010.860,00
PLAG-R-A 3.850,00+1,18 %3.800,003.850,003.800,003.811,6757217.265,00
PLCH-R-A 129,990,00 %129,99129,99129,99129,99101.299,90
PODR-R-A 340,10-0,48 %342,00342,00340,10341,181.898647.561,83
PRFC-R-A 22,99+4,5 %22,5022,9922,5022,722816.383,99
PTKM-R-A 30,09-0,17 %30,0731,4030,0430,312.00560.766,71
RHMF-O-15CA Institucionalna103,82103,82103,82103,8231.500.00032.703.300,00
RHMF-O-167A Institucionalna106,15106,15106,15106,151.000.0001.061.500,00
RHMF-O-17BA Institucionalna109,90109,90109,90109,901.638.0001.800.162,00
RHMF-O-19BA Institucionalna109,35109,45109,10109,255.330.00044.407.409,56
RHMF-O-203A 115,50-1,03 %115,50115,50115,50115,501.000.0001.155.000,00
RHMF-O-203A Institucionalna115,25115,25115,20115,2310.000.00011.522.500,00
RHMF-O-247E Institucionalna113,20113,85113,00113,395.965.00051.580.657,23
RIVP-R-A 21,50+1,13 %21,3021,5021,0021,299.505202.387,15
RIZO-R-A 68,22+0,29 %68,2568,7068,2268,41966.567,70
SAPN-R-A 241,00-2,82 %241,02241,02241,00241,014711.327,34
SLPF-R-A 38,740,00 %38,7438,7438,7438,7467025.955,80
SLRS-R-A 730,00-0,01 %730,00730,00730,00730,006043.800,00
SNBA-R-A 44,27-1,51 %44,2744,2744,2744,27903.984,30
SNHO-R-A 253,10+0,44 %253,99255,00253,10254,04494125.494,98
SUNH-R-A 15,02+0,81 %15,0215,0215,0215,022844.265,68
THNK-R-A 390,000,00 %393,00393,00390,00390,713614.065,41
TISK-R-A 200,000,00 %185,00200,00185,00198,5618737.129,94
TNPL-R-A 340,00-1,45 %345,00345,00340,00340,193511.906,68
TUHO-R-A 2.399,000,00 %2.320,002.399,002.320,002.357,421944.791,00
ULPL-R-A 180,00-0,99 %181,78184,88180,00180,89244.341,39
VART-R-1 26,38-7,76 %28,9028,9026,3827,192.07356.362,79
VDKT-R-A 290,00-0,61 %289,99291,50280,00289,59921266.710,50
VERN-R-A 49,79+3,73 %49,4849,7949,4449,6522511.170,30
VLHO-R-A 258,00+3,15 %256,00258,00251,00255,631.785456.304,90
VPIK-R-A 90,29+7,33 %84,1290,2984,1288,051.561137.442,40
ZABA-R-A 37,40+0,21 %37,4037,4037,4037,401154.301,00
ZVCV-R-A 128,00-3,03 %128,00128,00128,00128,0014017.920,00
ZVZD-R-A 2.859,90+1,41 %2.859,902.859,902.859,902.859,9012.859,90



Kratki izvještaj za 30.9.2014

Ukupni promet: 23.471.051,28 kn   Redovni promet: 20.861.051,28 kn   OTC promet: 159.078.576,29 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-A162,83- 1,14%5.839.887,96
KORF-R-A276,00+0,55%4.405.889,59
ATGR-R-A1.030,00- 0,08%1.542.901,09
ADRS-P-A336,40+1,91%1.004.632,04
ADPL-R-A130,05- 1,85%725.186,91
INGR-R-A2,41+9,05%649.522,12
PODR-R-A340,10- 0,48%647.561,83
HMST-R-A270,000,00%457.416,05
Zaključne cijene : 30.09.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.918,06 -0,05 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,2382975,2540595,269821
CAD0015,3810255,3972175,413409
CZK0010,2765270,2773590,278191
DKK0011,0215491,0246231,027697
HUF1002,4346422,4419682,449294
JPY1005,4755795,4920555,508531
NOK0010,9285450,9313390,934133
SEK0010,8272470,8297360,832225
CHF0016,2978456,3167956,335745
GBP0019,7317149,7609979,790280
USD0015,9973096,0153556,033401
EUR0017,6033887,6262677,649146
PLN0011,8194271,8249021,830377
Tečajna lista HNB-a za datum: 30.9.2014
Fond Vrijednost Valuta Promjena
A182,1900kn+0,10%
PBZ Bond fond118,8292+0,10%
Agram Trust52,5025kn+0,05%
ICF Balanced118,2142kn+0,03%
Agram Euro Cash12,1265+0,03%
Raiffeisen euroCash104,9800+0,02%
ZB bond178,0690+0,01%
Raiffeisen Bonds164,5600+0,01%
Capital One193,8917kn+0,01%
HPB Obveznički146,5596+0,01%
PBZ Novčani fond142,0225kn+0,01%
Datum: 29.9.2014