Zagrebačka burza

Podaci o trgovanju objavljeni su s odgodom od 15 minuta
Zaključne cijene : 19.12.2014
Prikaži:
Arhiva:   

IndexDatumVrijednost+/- %
CROBEX19.12.20141.751,94+0,51 %
CROBEX1019.12.20141.008,75+0,23 %
CROBIS19.12.2014104,30+0,03 %
Simbol Zadnja+/- %PrvaNajvišaNajnižaProsječnaKoličinaPromet
ADPL-R-A 95,49+1,55 %96,0696,0694,8095,544.129394.479,43
ADRS-P-A 330,00+1,54 %330,00330,00328,00329,92606199.930,00
ADRS-R-A 369,000,00 %369,00369,00362,00362,85418151.669,39
ARNT-R-A 330,000,00 %330,00330,00326,01326,8312340.200,33
ATGR-R-A 935,99-0,21 %930,01935,99930,01934,197570.064,04
ATLN-R-A 83,52-1,74 %83,1283,5283,1283,3022018.326,40
ATPL-R-A 320,00+0,94 %328,44328,45315,30320,5926584.956,58
BD62-R-A 16,00-4,71 %16,0016,0016,0016,004006.400,00
BDSS-R-A 310,00-1,59 %315,00315,00310,00310,157021.710,25
BLJE-R-A 34,67-0,09 %35,0036,0034,6635,215.297186.515,48
BRIN-R-A 23,00-2,09 %23,0023,0023,0023,00651.495,00
DDJH-R-A 28,50+9,62 %26,8030,8026,8028,8825.477735.805,01
DLKV-R-A 14,95-0,33 %15,0015,0014,9514,981.40921.107,55
EGB-S-LDXG 94,60+1,07 %100,90100,9093,6096,4049647.812,40
EGB-S-LNG5 0,80-65,22 %1,701,700,801,2073.77888.265,25
EGB-S-LNG6 2,20-49,89 %3,303,302,202,565.01512.829,50
EGB-S-LSP7 22,00+29,56 %22,0022,0022,0022,001.50033.000,00
EGB-S-LSPA 15,88+17,11 %15,8815,8815,8815,882503.970,00
EGB-S-LWLC 4,00-13,04 %3,404,003,403,614.67016.856,00
EGB-S-SDXA 44,00-3,08 %38,9048,8037,4042,6384035.807,86
EGB-S-SSPA 15,88-9,77 %15,8815,8815,8815,881001.588,00
EGB-S-WTI 343,600,00 %343,60343,60343,60343,601343,60
ERNT-R-A 1.310,00+0,85 %1.305,001.310,001.280,001.290,17503648.955,42
FNOI-D-151A 99,91+2,46 %99,9199,9199,9199,9115117,41
FNOI-D-157A 97,73+7,66 %97,7397,7397,7397,7315114,85
FNOI-D-161A 95,12+3,94 %95,1295,1295,1295,1215111,78
FNOI-D-167A 92,16+5,31 %92,1692,1692,1692,1615108,30
FNOI-D-171A 88,86+5,15 %88,8688,8688,8688,8615104,42
FNOI-D-177A 85,30+4,65 %85,3085,3085,3085,3015100,24
FNOI-D-181A 81,47+2,63 %81,4781,4781,4781,471595,74
FNOI-D-187A 77,50+0,32 %77,5077,5077,5077,501591,07
FNOI-D-191A 73,34-2,47 %73,3473,3473,3473,341586,18
FNOI-D-197A 69,14-5,66 %69,1469,1469,1469,141581,25
HIMR-R-A 505,00-1,93 %501,00505,00500,00501,6716783.778,10
HJDR-R-A 89,00+11,25 %89,0089,0089,0089,0012010.680,00
HMST-R-A 300,000,00 %302,00310,00300,00302,5212136.604,60
HT-R-A 153,35+0,22 %153,04153,50153,04153,425.383825.873,58
HUPZ-R-A 1.680,00-1,18 %1.700,001.700,001.680,001.688,57711.820,00
IGH-R-A 153,77-0,01 %159,99159,99153,77156,89406.275,50
IKBA-R-A 900,00-8,26 %900,00900,00900,00900,0021.800,00
IMZV-R-A 62,00+0,02 %62,0062,0062,0062,0015930,00
INA-R-A 3.650,00-0,68 %3.650,033.650,033.650,003.650,0128102.200,32
INFS-R-A 61,01-15,26 %61,0161,0161,0161,01653.965,65
INGR-R-A 2,52-1,18 %2,562,592,522,543.5448.995,26
IPKK-R-A 98,90+12,5 %89,0098,9089,0093,2941238.437,48
JDGT-R-A 725,020,00 %725,02725,02725,02725,021410.150,28
JMNC-R-A 83.000,00+1,19 %83.000,0083.000,0083.000,0083.000,009747.000,00
KOEI-R-A 690,00-0,86 %684,01690,00684,01687,506343.312,30
KRAS-R-A 369,00+1,09 %369,00369,00365,01368,22440162.017,22
KSST-R-A 460,06+8,25 %449,99469,97449,99461,066730.890,99
LCDS-R-A 15,500,00 %15,5015,5015,5015,501682.604,00
LEDO-R-A 8.399,00+1,19 %8.300,008.399,008.300,008.332,4015124.986,00
LKPC-R-A 669,99+1,53 %659,00669,99650,00652,304026.092,05
LKRI-R-A 71,00+2,9 %69,7271,0069,7270,21755.266,08
LPLH-R-A 210,00+5,36 %200,00210,00199,32201,978817.773,13
LRH-R-A 3.261,050,00 %3.261,053.261,053.261,053.261,0526.522,10
MAIS-R-A 138,91+4,44 %138,86139,00138,86138,9120027.782,94
MGMA-R-A 1,96+1,55 %2,032,031,962,014.1408.332,30
OPTE-R-A 3,77-5,75 %4,004,003,773,836.79426.032,58
PBZ-R-A 548,99+2,61 %525,00548,99520,00524,66515270.200,96
PLAG-R-A 3.950,00+0,25 %3.949,003.950,003.949,003.949,571455.294,00
PODR-R-A 288,00-0,34 %287,99290,00287,99288,39529152.558,00
PRFC-R-A 19,75-1,2 %19,7519,7519,7519,751001.975,00
PTKM-R-A 28,00+1,05 %27,7228,0025,0427,154.022109.192,59
PUNT-R-A 1,000,00 %1,001,001,001,00745745,00
RHMF-O-167A Institucionalna105,45105,45105,45105,45400.000421.800,00
RHMF-O-187A Institucionalna105,95105,95105,84105,894.710.0004.987.576,00
RHMF-O-247E 113,30-0,09 %113,30113,30113,30113,3025.650222.771,50
RHMF-O-247E Institucionalna112,80113,30112,80112,844.100.00035.463.055,32
RIVP-R-A 20,07-1,08 %20,1020,2819,9120,0632.752656.860,62
RIZO-R-A 57,00+1,59 %56,9260,8956,9257,26271.545,98
SAPN-R-A 250,01-0,79 %250,00250,01250,00250,0015238.000,72
SLPF-R-A 44,00+4,56 %44,0044,0044,0044,005220,00
SLRS-R-A 680,00+2,1 %682,01682,01680,00680,0911880.251,03
SNHO-R-A 269,00-0,6 %271,99279,99269,00272,4122260.475,28
THNK-R-A 379,89+0,77 %362,21379,89362,00366,4222482.079,12
TNPL-R-A 300,00+9,09 %300,00300,00300,00300,002600,00
TUHO-R-A 2.420,00+1,47 %2.420,002.420,002.420,002.420,002253.240,00
ULPL-R-A 148,00+0,01 %148,00148,00148,00148,0011016.280,00
VART-R-1 25,07+0,04 %25,6725,9025,0625,2365016.400,46
VDKT-R-A 230,00-0,44 %235,00235,00230,00231,8130771.165,68
VIRO-R-A 327,06-3,52 %327,07327,07327,06327,06154.905,97
VPIK-R-A 81,80+3,54 %78,7081,8178,5079,52876.918,45
ZABA-R-A 34,00+3,72 %33,0034,0033,0033,977.965270.607,30
ZVZD-R-A 2.980,00+0,68 %2.980,002.980,002.980,002.980,0025.960,00



Kratki izvještaj za 19.12.2014

Ukupni promet: 7.371.468,85 kn   Redovni promet: 7.371.468,85 kn   OTC promet: 40.872.431,32 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-A153,35+0,22%825.873,58
JMNC-R-A83.000,00+1,19%747.000,00
DDJH-R-A28,50+9,62%735.805,01
RIVP-R-A20,07- 1,08%656.860,62
ERNT-R-A1.310,00+0,85%648.955,42
ADPL-R-A95,49+1,55%394.479,43
ZABA-R-A34,00+3,72%270.607,30
PBZ-R-A548,99+2,61%270.200,96
Zaključne cijene : 19.12.2014
Podaci o trgovanju objavljeni su s odgodom od 15 minuta
  • CROBEX: 1.751,94 0,51 %
  • CROBEX10: 1.008,75 0,23 %
Valuta Apena Kupovni Srednji Prodajni
AUD0015,0861975,1015025,116807
CAD0015,3775745,3937555,409936
CZK0010,2771490,2779830,278817
DKK0011,0270021,0300921,033182
HUF1002,4201812,4274632,434745
JPY1005,2185455,2342485,249951
NOK0010,8444020,8469430,849484
SEK0010,8053580,8077810,810204
CHF0016,3484496,3675526,386655
GBP0019,7523869,7817319,811076
USD0016,2329676,2517226,270477
EUR0017,6409947,6639867,686978
PLN0011,7854871,7908601,796233
Tečajna lista HNB-a za datum: 20.12.2014
Fond Vrijednost Valuta Promjena
KD Nova Europa5,3224kn+4,04%
Ilirika BRIC69,1417+2,76%
ZB euroaktiv127,5518+2,57%
Ilirika JIE126,2929+2,48%
ZB BRIC+81,6536+2,40%
HI-growth9,9721+2,27%
KD Prvi izbor13,3963kn+2,00%
Platinum Global ...15,4651$+1,91%
Platinum Blue Chip94,2020+1,90%
NETA Frontier519,8914kn+1,80%
KD Energija8,6988kn+1,76%
Datum: 18.12.2014