Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 29.04.2016
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX1029.4.2016 16:18:37990,73+0,47 %
CROBEX29.4.2016 16:24:311.688,48+0,45 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ACI-R-A 5.749,98+4,55 %5.749,985.749,985.749,985.749,9815.749,98
ADPL-R-A 99,99+1,5 %99,9899,9999,9899,9833833.794,32
ADRS-P-A 395,00+1,67 %394,00395,00392,50394,948.2863.272.449,50
ARNT-R-A 326,20+0,06 %323,10326,20323,00324,9016051.984,50
ARNT-R-A Blok285,00285,00285,00285,00261.90074.641.500,00
ATGR-R-A 815,00+0,31 %815,00815,00815,00815,00108.150,00
ATLN-R-A 112,00-0,01 %112,00112,00112,00112,00404.480,00
ATPL-R-A 127,70+0,93 %126,97127,93124,11126,901.111140.983,97
AUHR-R-A 490,00+3,16 %490,00490,00490,00490,0016681.340,00
BD62-R-A 20,00+8,05 %19,4920,0019,4919,801.65932.850,94
BETA-R-A 46,04+0,09 %46,0446,0446,0446,041044.788,16
BLJE-R-A 19,00+2,7 %18,5219,0018,5218,991.82534.658,68
CRAL-R-A 100,000,00 %100,00100,00100,00100,006600,00
DDJH-R-A 42,83+1,98 %41,8042,9041,8042,385.966252.858,70
DELT-R-A 21,10+0,48 %21,1021,1021,1021,101042.194,40
DLKV-R-A 11,63+2,83 %11,3711,6311,3511,5217.784204.857,72
EGB-S-LDXQ 88,20-8,03 %98,1098,1088,2093,6025523.868,60
EGB-S-LDXV 205,50-6,08 %205,50205,50205,50205,50234.726,50
EGB-S-LNGF 4,00-0,99 %3,844,003,763,892.90011.293,80
EGB-S-LSPL 8,60-18,87 %8,608,608,608,601531.315,80
EGB-S-LWLQ 100,50+27,05 %100,00103,20100,00101,621.000101.615,00
EGB-S-SDXK 129,70+8,72 %125,00129,70125,00125,9612315.492,50
EGB-S-SDXU 63,00+29,1 %54,5063,0054,5056,4047726.901,50
EGB-S-SSL8 11,58-24,21 %10,8111,9210,8111,0193510.295,35
EGB-S-SSPD 11,18+14,78 %10,0611,1810,0610,304.36344.946,74
EGB-S-SSPE 17,30+3,35 %16,8017,3016,8017,13851.456,46
EGB-S-SWLM 76,00-11,73 %76,0076,0076,0076,00523.952,00
EGB-S-SWLN 44,00-14,23 %44,7044,7044,0044,35401.774,00
EGB-S-SWLO 10,70-47,29 %14,0014,0010,7012,0291010.934,00
EGB-S-WTI 207,10+1,87 %207,10207,10207,10207,104828,40
ELKP-R-A 220,00-26,67 %220,00220,00220,00220,006514.300,00
ERNT-R-A 1.081,00+0,09 %1.077,501.085,001.077,501.081,87660714.032,44
FMPS-R-A 8,06-19,4 %8,068,068,068,063002.418,00
FNOI-D-167A 99,60+0,08 %99,6099,6099,6099,608186.089,85
FNOI-D-171A 98,05+0,09 %98,0598,0598,0598,058185.995,08
FNOI-D-177A 96,08+0,09 %96,0896,0896,0896,088185.874,63
FNOI-D-181A 93,68+0,12 %93,6893,6893,6893,688185.727,89
FNOI-D-187A 90,93+0,13 %90,9390,9390,9390,938185.559,74
FNOI-D-191A 87,80+0,14 %87,8087,8087,8087,808185.368,36
FNOI-D-197A 84,42+0,14 %84,4284,4284,4284,428185.161,70
GAMA-R-A 48,000,00 %49,8750,0048,0049,2672335.618,14
HBRL-R-A 10,60-0,09 %10,6010,6010,6010,601.00110.610,60
HHLD-R-A 2,71+12,45 %2,592,992,442,677.05418.802,64
HIMR-R-A 544,98+1,87 %544,97544,98544,97544,97115.994,68
HMST-R-A 293,12-4,82 %309,98314,00293,12306,1724274.093,37
HTPK-R-A 64,79-0,02 %64,7964,7964,7964,79402.591,60
HT-R-A 144,40+0,38 %144,00144,45143,20143,8918.9222.722.706,50
HUPZ-R-A 1.870,00-0,53 %1.870,001.870,001.870,001.870,0023.740,00
HZLA-R-A 64,000,00 %64,0064,0064,0064,00281.792,00
IGH-R-A 89,97+11,07 %81,0089,9781,0083,25272.247,84
INA-R-A 2.665,000,00 %2.665,002.665,002.665,002.665,00410.660,00
INGR-R-A 2,53-1,94 %2,542,542,522,535.00012.646,00
IPKK-R-A 59,00+13,14 %59,0059,0059,0059,0043125.429,00
JDGT-R-A 931,10-3,66 %960,05960,05931,10956,91212202.864,04
JDPL-R-A 12,51-19,13 %12,5112,5112,5112,51851.063,35
KOEI-R-A 645,00+1,73 %645,00645,00645,00645,0031.935,00
KRAS-R-A 518,00-0,19 %519,00519,00518,00518,43214110.944,00
KTKA-R-A 400,000,00 %400,00400,00400,00400,0031.200,00
LEDO-R-A 9.950,00-0,5 %9.950,009.950,009.950,009.950,00659.700,00
LKPC-R-A 582,00+0,17 %581,07583,00581,07581,7510762.247,50
LKRI-R-A 41,81-0,17 %42,0042,0041,8141,8578532.856,07
LPLH-R-A 168,00+0,6 %165,60168,00165,49166,577111.826,43
LRH-R-A 3.700,000,00 %3.700,013.700,013.700,003.700,00933.300,02
LULG-R-A 17,35-3,61 %17,3517,3517,3517,351041.804,40
MAIS-R-A 216,11-3,86 %217,00217,00216,11216,59132.815,70
MDKA-R-A 13.600,00+1,49 %13.405,0013.600,0013.405,0013.572,14795.005,00
OPTE-R-A 1,80+1,12 %1,781,801,771,7812.15021.660,82
PBZ-R-A 575,00+2,48 %575,00575,00575,00575,001.000575.000,00
PCTS-R-A 46,77-0,49 %47,0047,0046,7746,991044.887,08
PLJK-R-A 1,31+9,17 %1,311,311,311,316078,60
PODR-R-A 329,00-0,29 %330,00330,00328,00328,861.485488.356,00
PRFC-R-A 34,00+1,16 %34,0034,0034,0034,001163.944,00
PTKM-R-A 10,56-4 %10,5810,5810,5610,572732.884,83
PVCM-R-A 106,50+2,32 %104,09108,00104,09106,291.624172.607,48
RHMF-O-19BA Institucionalna112,15112,25112,15112,182.400.00020.134.747,23
RHMF-O-227E Institucionalna118,80118,80118,80118,80650.0005.774.792,68
RHMF-O-257A Institucionalna107,60107,60107,60107,601.000.0001.076.000,00
RIVP-R-A 24,50+0,49 %24,4724,5224,4324,4925.599626.882,04
RIZO-R-A 100,00+3,09 %102,76102,7694,0096,2273770.911,83
SLPF-R-A 53,50-0,93 %53,9954,0053,5053,6598152.632,96
SLRS-R-A 715,000,00 %715,00715,00715,00715,00107.150,00
SNHA-R-A 83,50-1,76 %85,0085,0083,5083,721048.706,50
THNK-R-A 250,00-10,39 %250,00250,00250,00250,001250,00
TNPL-R-A 635,000,00 %636,00636,00635,00635,392817.791,00
TPNG-R-A 74,01-0,66 %74,5074,5074,0174,3543031.971,60
TSHC-R-A 9.500,000,00 %9.500,009.500,009.500,009.500,00547.500,00
TUHO-R-A 2.600,010,00 %2.600,012.600,012.600,012.600,0137.800,03
ULPL-R-A 114,00-0,88 %117,00117,00113,00114,1623326.599,79
VDKT-R-A 320,01-6,43 %335,00340,00315,00323,85521168.725,34
VIRO-R-A 240,00+0,54 %239,11240,00234,00239,48683163.566,71
VLEN-R-B 6,05+0,67 %6,056,056,056,055003.025,00
ZABA-R-A 41,96+3,15 %40,6841,9740,1041,761.22851.286,00
ZVCV-R-A 90,00+5,87 %90,0090,0090,0090,005450,00
ZVZD-R-A 2.748,87+1,81 %2.748,872.748,872.748,872.748,8712.748,87



Kratki izvještaj za 29.4.2016

Ukupni promet: 85.905.079,57 kn   Redovni promet: 11.263.579,57 kn   OTC promet: 26.985.539,91 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-P-A395,00+1,67%3.272.449,50
HT-R-A144,40+0,38%2.722.706,50
ERNT-R-A1.081,00+0,09%714.032,44
RIVP-R-A24,50+0,49%626.882,04
PBZ-R-A575,00+2,48%575.000,00
PODR-R-A329,00- 0,29%488.356,00
DDJH-R-A42,83+1,98%252.858,70
DLKV-R-A11,63+2,83%204.857,72
Zaključne cijene : 29.04.2016
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.688,48 0,45 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,0100325,0251075,040182
CAD0015,2259965,2417215,257446
CZK0010,2757880,2766180,277448
DKK0011,0017641,0047781,007792
HUF1002,4029682,4101992,417430
JPY1006,0686386,0868996,105160
NOK0010,8090200,8114540,813888
SEK0010,8148020,8172540,819706
CHF0016,7898456,8102766,830707
GBP0019,5736129,6024199,631226
USD0016,5667866,5865466,606306
EUR0017,4559297,4783647,500799
Tečajna lista HNB-a za datum: 29.4.2016
Fond Vrijednost Valuta Promjena
KD Nova Europa5,3559kn+1,10%
Erste Adriatic ...85,9300+0,40%
Neta New Europe61,5132kn+0,29%
OTP Meridian 2088,4256+0,23%
ZB global163,6693+0,21%
ZB BRIC+82,9690+0,20%
Raiffeisen Harmonic100,3000+0,19%
PBZ Equity fond10,2137+0,18%
ZB aktiv110,3416kn+0,14%
Raiffeisen Bonds173,4500+0,13%
PBZ Bond fond127,3770+0,13%
Datum: 28.4.2016