Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 03.07.2015
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX3.7.20151.746,36-0,12 %
CROBEX103.7.20151.012,41-0,21 %
CROBIS3.7.2015105,10+0,14 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 103,90-0,49 %104,50104,99102,19103,8371273.930,32
ADRS-P-A 371,00-0,32 %372,22374,79369,99371,251.686625.920,35
ARNT-R-A 342,52+3,79 %337,45342,52333,00340,2913445.598,85
ATGR-R-A 885,00+0,45 %879,00885,00879,00883,972925.635,00
ATLN-R-A 94,00-4,09 %97,1199,0094,0097,1737035.951,57
ATPL-R-A 200,22+0,12 %199,99203,50199,99200,3642585.152,31
AUHR-R-A 450,00+1,97 %450,00450,00450,00450,009140.950,00
BDSS-R-A 325,00+1,25 %325,00325,00325,00325,005016.250,00
BLJE-R-A 27,00-3,02 %26,5527,1926,5326,7263516.965,80
BRIN-R-A 25,000,00 %25,0025,0025,0025,001002.500,00
CHAG-R-A 240,000,00 %240,00240,00240,00240,00307.200,00
CKML-R-A 4.600,00-2,13 %4.600,004.600,004.600,004.600,001046.000,00
DDJH-R-A 23,70-1,29 %24,2324,5023,7023,994.788114.884,04
DLKV-R-A 17,410,00 %17,3817,5017,3317,436.305109.912,96
EGB-S-LBU6 47,90-0,83 %48,0048,0047,9047,95211.006,90
EGB-S-LDXI 146,00-5,62 %146,00146,00146,00146,00284.088,00
EGB-S-LDXK 64,10-5,74 %66,4067,0164,1065,7848031.576,31
EGB-S-LWLH 49,50-9,34 %49,5049,5049,5049,5012594,00
EGB-S-SDXK 84,30+6,98 %80,2085,0080,2082,9130124.955,00
EGB-S-SWLI 61,10+24,69 %61,1061,1061,1061,10301.833,00
ERNT-R-A 1.143,25-1,19 %1.156,111.156,111.143,101.149,18117134.454,56
HBRL-R-A 10,32-6,18 %10,3310,3310,3210,331351.394,24
HDEL-R-A 21,380,00 %21,3921,3921,3821,391092.331,17
HIMR-R-A 430,00-2,27 %440,01440,01430,00438,635825.440,50
HMAM-R-A 177,000,00 %177,00177,00177,00177,001177,00
HMST-R-A 218,00-5,01 %218,00218,00218,00218,00122.616,00
HTPK-R-A 75,17+0,23 %75,1775,1775,1775,17957.141,15
HT-R-A 153,07-0,75 %154,25154,40153,01153,858.0671.241.100,58
HUPZ-R-A 1.949,98+1,04 %1.940,001.949,981.940,001.944,991019.449,90
HZVG-R-A 23,01+4,59 %23,0123,0123,0123,011102.531,10
IGH-R-A 126,00+5,87 %119,01126,00117,77123,2023829.320,56
ILRA-R-A 800,010,00 %800,01800,01800,01800,0154.000,05
IMZV-R-A 72,02+8,3 %72,0172,0372,0172,021017.273,74
INA-R-A 3.500,00-0,01 %3.500,503.500,503.500,003.500,0447164.502,00
INGR-R-A 3,15-1,25 %3,053,153,053,062.0206.183,00
JDGL-O-166A Institucionalna99,7799,7799,7799,7727.000.00026.937.090,00
JDGT-R-A 900,00+1,12 %899,00910,00899,00901,244136.951,00
JDPL-R-A 43,00-2,25 %43,0043,0043,0043,00301.290,00
JDTC-R-A 43,96+25,6 %43,9643,9643,9643,96143,96
JNAF-R-A 4.249,00-0,96 %4.125,974.249,004.125,974.224,39521.121,96
KODT-P-A 990,000,00 %1.013,491.013,49986,00990,685554.487,55
KODT-R-A 1.095,00-0,27 %1.070,011.095,001.070,001.082,843740.065,00
KOEI-R-A 695,00-0,29 %682,00695,00682,00682,656040.959,00
KOSN-R-A 1.399,99+7,67 %1.399,991.399,991.399,991.399,9911.399,99
KOTR-P-A 1.480,05-4,51 %1.480,051.480,051.480,051.480,056596.203,25
KRAS-R-A 455,000,00 %455,00455,10452,34454,90426193.786,80
LEDO-R-A 8.100,000,00 %8.100,008.100,008.100,008.100,00216.200,00
LKRI-R-A 52,12+5,81 %49,2654,9049,1352,113.438179.156,27
LULG-R-A 19,000,00 %19,2519,2519,0019,242254.329,00
MAIS-R-A 228,99+3,15 %224,93228,99221,99224,25635142.395,71
MDKA-R-A 12.000,000,00 %12.000,0012.500,0012.000,0012.071,43784.500,00
MGMA-R-A 1,810,00 %1,811,811,811,81100181,00
MIV-R-A 8.000,00+14,29 %8.000,008.000,008.000,008.000,00100800.000,00
OPTE-R-A 1,85+3,35 %1,841,951,801,87233.528436.249,53
PBZ-R-A 601,000,00 %601,00601,00601,00601,0010764.307,00
PCTS-R-A 43,500,00 %43,5043,5043,5043,5014609,00
PIVK-R-A 165,00-13,16 %165,00165,00165,00165,00213.465,00
PLAG-R-A 4.460,00-0,89 %4.500,004.500,004.460,004.473,33313.420,00
PODR-R-A 301,50-1,15 %301,65302,01301,50301,711.175354.508,70
PTKM-R-A 15,94+4,18 %15,9815,9815,9215,954106.537,46
RHMF-O-15CA Institucionalna101,80101,80101,80101,801.000.0001.018.000,00
RHMF-O-167A Institucionalna104,02104,02104,00104,012.700.0002.808.270,00
RHMF-O-172A Institucionalna103,60103,65103,60103,6145.000.00046.626.500,00
RHMF-O-19BA Institucionalna109,55109,55109,54109,553.800.00031.560.218,60
RHMF-O-227E Institucionalna117,11117,12117,11117,123.600.00031.965.306,26
RIVP-R-A 20,96+1,4 %20,6420,9720,6020,8386.5981.803.464,44
RIZO-R-A 90,50+1,16 %90,5090,5090,5090,50190,50
SLPF-R-A 50,00+4,6 %50,0050,0050,0050,001507.500,00
SNBA-R-A 58,00-4,15 %60,3660,3658,0058,94502.947,20
SNHO-R-A 215,00-0,23 %215,50215,50215,00215,21429.039,00
SPNV-R-A 750,00+1,35 %750,00750,00750,00750,00139.750,00
SUNH-R-A 24,53+6,65 %23,8524,5323,8523,9977518.591,30
THNK-R-A 399,49+2,46 %389,00399,49389,00390,16259.753,98
TISK-R-A 200,00+5,26 %195,00200,00195,00198,1381.585,00
TNPL-R-A 750,00+2,74 %750,00750,00750,00750,0021.500,00
TPNG-R-A 70,50-2,07 %71,9971,9970,5070,7529320.731,00
TUHO-R-A 2.580,000,00 %2.580,002.580,002.580,002.580,00718.060,00
ULPL-R-A 141,00+0,49 %141,80141,80141,00141,4327238.469,60
VART-R-1 16,00+3,83 %15,9516,0015,7015,8091014.377,50
VDKT-R-A 185,00-0,11 %185,25185,30185,00185,2223242.972,17
VERN-R-A 95,87+0,92 %95,0095,8795,0095,3525023.837,00
VLEN-R-B 6,000,00 %6,006,006,006,008805.280,00
VPIK-R-A 57,10-4,82 %57,1057,1057,1057,10613.483,10
ZABA-R-A 43,97+0,16 %43,9944,0043,0043,615.264229.548,92
ZTNJ-R-A 215,000,00 %215,00215,00215,00215,00163.440,00
ZVZD-R-A 2.800,000,00 %2.800,002.800,002.800,002.800,0025.600,00



Kratki izvještaj za 3.7.2015

Ukupni promet: 7.821.007,85 kn   Redovni promet: 7.821.007,85 kn   OTC promet: 140.915.384,86 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
RIVP-R-A20,96+1,40%1.803.464,44
HT-R-A153,07- 0,75%1.241.100,58
MIV-R-A8.000,00+14,29%800.000,00
ADRS-P-A371,00- 0,32%625.920,35
OPTE-R-A1,85+3,35%436.249,53
PODR-R-A301,50- 1,15%354.508,70
ZABA-R-A43,97+0,16%229.548,92
KRAS-R-A455,000,00%193.786,80
Zaključne cijene : 03.07.2015
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.746,36 -0,12 %
  • CROBEX10: 1.012,41 -0,21 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,1286045,1440365,159468
CAD0015,4215945,4379085,454222
CZK0010,2783220,2791590,279996
DKK0011,0141141,0171651,020216
HUF1002,4055172,4127552,419993
JPY1005,5362805,5529395,569598
NOK0010,8568790,8594570,862035
SEK0010,8076180,8100480,812478
CHF0017,2331127,2548777,276642
GBP00110,64106110,67308010,705099
USD0016,8067546,8272366,847718
EUR0017,5636667,5864257,609184
PLN0011,8056021,8110351,816468
Tečajna lista HNB-a za datum: 4.7.2015
Fond Vrijednost Valuta Promjena
KD Energija9,2995kn+1,02%
KD Nova Europa5,9384kn+0,53%
KD Balanced8,9585kn+0,53%
HI-growth11,1839+0,40%
KD Prvi izbor14,8834kn+0,40%
Ilirika BRIC83,1890+0,40%
NETA Emerging Bond80,8428kn+0,39%
NETA Frontier581,9578kn+0,37%
NETA US Algorithm175,5385kn+0,30%
AZ Profit244,7650kn+0,28%
Erste Adriatic ...83,2600+0,26%
Datum: 2.7.2015