Burze:
Oglas:
Početna > Burze > Dionice > Zagrebačka burza
  • Smanji veličinu slova
  • Normalna veličina slova
  • Povećaj veličinu slova

 

Zagrebačka burza


Napomena: podaci o trgovanju objavljeni su s odgodom od 15 minuta
Arhiva: prikaži/snimi kao Excel

INDEKSI
Ukupni promet: 5.759.692,81 Kn
Indeks Datum Vrijednost %promjene
CROBEX 24.01.2017 2.090,19 - 0,11
CROBEX10 24.01.2017 1.208,58 - 0,09
trgovanje
Posljednji update podataka: 24.1.2017 14:00:20
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 LRHC-R-A1.290,001.340,001.300,001.300,001.300,00-0,9613.000,0010
AD PLASTIK D.D. 

ADPL-R-A

139,82140,00140,00139,81139,81-0,14348.961,002.493
ADRIS GRUPA D.D. 

ADRS-P-A

472,05473,44473,00470,00471,000,26244.611,15519
ADRIS GRUPA D.D. 

ADRS-R-A

590,10600,00590,01590,00590,00-1,4931.860,0254
ARENATURIST D.D. 

ARNT-R-A

500,01510,00505,00500,00505,000,6649.250,0098
ATLANTIC GRUPA D.D. 

ATGR-R-A

934,11941,98940,50935,00935,01-0,6235.574,1238
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

312,59319,50319,99319,00319,003,3038.929,36122
AUTO-HRVATSKA D.D. 

AUHR-R-A

805,00899,94819,00805,02819,00-4,1444.701,3055
BADEL 1862 D. D. 

BD62-R-A

19,9121,8521,0020,2121,001,653.261,01158
BC INSTITUT D.D. 

BCIN-R-A

411,00435,00411,00411,00411,000,229.042,0022
BELJE D.D. 

BLJE-R-A

24,0124,7324,0224,0124,01-0,3711.239,16468
Brodogradilište Viktor ... 

VLEN-R-B

8,008,408,008,008,00-4,763.136,00392
CROATIA AIRLINES D.D. 

CRAL-R-A

120,00140,00120,00120,00120,00-20,0012.000,00100
DALEKOVOD D.D. 

DLKV-R-A

15,2715,4615,4915,1915,302,07247.364,0216.090
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

45,0146,0046,0044,4446,000,20130.357,572.873
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.243,001.259,491.250,011.250,001.250,00-0,5620.000,0416
Europlantaže dioničko d... 

EPLT-R-A

54,77160,0054,7754,7754,77-65,774.381,6080
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

37,5039,7038,3738,3738,37-3,455.103,21133
HOTEL MEDENA D.D. 

HMDN-R-A

56,0069,9956,0056,0056,00-1,751.120,0020
HOTELI BRELA D.D. 

HBRL-R-A

14,0314,5514,5514,5514,553,7187,306
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

4,004,194,064,004,00-5,447.605,301.881
HOTELI MAESTRAL D.D. 

HMST-R-A

281,01285,00281,01280,00281,010,3610.081,0136
Hoteli Zlatni rat 

HZLA-R-A

119,00128,00119,00119,00119,000,007.854,0066
HPB D.D. 

HPB-R-A

780,05808,00807,97793,00807,97-0,6237.452,3347
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

173,90174,29174,30173,79173,790,06466.510,462.680
ILIRIJA D.D. 

ILRA-R-A

1.303,501.350,001.350,001.350,001.350,002,274.050,003
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

50,0069,0050,0050,0050,00-27,542.650,0053
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.175,003.250,003.150,002.900,002.900,00-9,0356.450,0018
INGRA D.D. 

INGR-R-A

3,693,723,843,623,778,33356.106,8495.196
Institut IGH d.d. 

IGH-R-A

240,01247,00250,00223,00247,0015,71299.304,651.230
IPK KANDIT D.D. 

IPKK-R-A

121,02127,60123,98120,00120,00-3,466.599,4054
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

1.100,021.156,111.100,011.100,011.100,010,009.900,099
JADRAN D.D. 

JDTC-R-A

10,6045,0035,0135,0135,010,007.002,00200
JADROAGENT D.D. 

JDGT-R-A

1.025,001.030,001.030,001.029,501.030,001,3087.546,5085
JADROPLOV D. D. 

JDPL-R-A

44,0545,3744,6043,5844,600,6832.630,72734
JAMNICA D.D. 

JMNC-R-A

140.000,00144.000,00144.000,00144.000,00144.000,000,00288.000,002
KONČAR-D&ST D.D. 

KODT-P-A

1.450,001.499,001.450,001.450,001.450,00-3,2721.750,0015
KRAŠ D. D. 

KRAS-R-A

550,00570,00550,00540,21550,001,27363.998,96666
KUTJEVO D.D. 

KTJV-R-A

32,1536,8236,8231,8336,824,965.902,20183
LEDO D.D. 

LEDO-R-A

10.722,5110.878,9910.800,0010.740,0010.800,000,22161.500,0115
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.616,003.640,003.616,003.616,003.616,000,383.616,001
LUKA RIJEKA D.D. 

LKRI-R-A

47,5548,4847,5647,5447,54-0,134.612,3897
LURA D.D. 

LURA-R-A

325,00329,00329,00329,00329,000,5639.480,00120
Lux ulaganja d.d. 

LULG-R-A

24,1529,0024,1524,1524,150,634.999,05207
Optima telekom d.d. za 

OPTE-R-A

2,842,893,002,792,852,52976.816,51337.938
PBZ D.D. 

PBZ-R-A

790,00815,00791,00785,00785,00-0,765.507,007
PECTINATUS dioničko dru... 

PCTS-R-A

58,1560,0058,1358,1258,130,2225.864,44445
PETROKEMIJA D.D. 

PTKM-R-A

18,0018,4818,0017,1918,000,5011.120,96630
PEVEC D.D. 

PVCM-R-A

193,03196,99193,00190,10192,600,1959.100,93309
PLAVA LAGUNA D.D. 

PLAG-R-A

5.900,006.150,005.915,005.900,005.900,00-0,6482.750,0314
PODRAVKA D.D. 

PODR-R-A

381,50383,00384,90380,00380,00-0,47139.976,18368
PROFICIO D.D. 

PRFC-R-A

30,4032,8430,4130,4030,400,202.493,5582
PULJANKA D.D. 

PLJK-R-A

13,5115,4616,8913,2013,200,922.197,05147
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

77,2082,4080,0077,0077,00-3,92107.077,611.365
SLATINSKA BANKA 

SNBA-R-A

50,0053,9953,9953,9953,99-0,0245.891,50850
SNH BETA d.d. 

BETA-R-A

46,6347,6246,6346,6346,630,024.849,52104
SNH DELTA d.d. 

DELT-R-A

2.280,002.369,002.280,002.280,002.280,000,002.280,001
SNH GAMA d.d. 

GAMA-R-A

73,1374,3973,1373,1273,12-1,287.605,18104
SOLARIS D.D. 

SLRS-R-A

978,001.000,00999,00999,00999,001,94999,001
TEHNIKA D.D. 

THNK-R-A

650,00660,00675,00634,00650,9914,8783.468,87126
TERRA FIRMA D.D. 

TRFM-R-A

111,00790,00500,00500,00500,00350,4172.500,00145
TURISTHOTEL D.D. 

TUHO-R-A

3.150,003.200,003.200,003.200,003.200,003,1532.000,0010
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

164,01166,86164,01163,00164,011,197.681,2047
Valamar Riviera d.d. 

RIVP-R-A

38,8138,8938,9838,7938,810,10243.874,006.279
VARTEKS D.D. VARAŽDIN 

VART-R-1

18,0118,7418,3518,3518,352,515.505,00300
VIADUKT D.D. 

VDKT-R-A

386,00390,00393,00380,00390,003,80138.406,67357
Viro tvornica šećera d.d. 

VIRO-R-A

380,09393,99390,00387,10387,10-2,07107.784,76278
Vupik d.d. 

VPIK-R-A

46,1047,9946,1046,1046,10-1,738.067,50175
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

58,3558,9859,2958,0358,03-0,91111.633,121.913
Zagrebačka burza d.d. 

ZB-R-A

16,8117,1317,0016,8116,810,066.134,72361
ZVIJEZDA D.D. 

ZVZD-R-A

4.410,014.499,994.500,004.460,004.500,000,7349.143,0211
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 24.1.2017 14:00:20
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,006.900,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

6.451,006.680,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

350,00399,500,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

40,0062,500,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

141,01145,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00150,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

70,0795,010,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

63,0089,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00349,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

212,00228,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.506,016.000,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.200,005.995,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.252,016.500,000,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00450,000,000,000,000,000,000
DRNIŠPLAST d.d. 

DRNI-R-A

0,00500,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00160,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0019,990,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

240,00290,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0019,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

2.650,004.150,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00140,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

31,0044,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

98,950,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

97,280,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

95,540,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

94,550,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

93,0895,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

93,00109,980,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00180,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

140,00290,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

280,00285,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

10,5319,890,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

270,01293,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,500,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

14,0020,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

67,0099,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

68,4072,990,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

75,0080,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.750,012.840,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

815,01888,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.000,000,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00290,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.810,004.199,990,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

5.900,016.589,980,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00390,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

71,97180,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,508,980,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

90,00100,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00550,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

140,00199,990,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.392,281.437,990,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

746,00762,670,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,0099,990,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.602,001.700,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,0010,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

217,00224,500,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

563,37577,900,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,400,440,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

251,02258,960,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

17.160,0017.800,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,00160,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.100,005.999,990,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,0010,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

0,0085,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

0,00900,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00100,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00200,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

86,11102,590,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

245,00317,990,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00290,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

250,00300,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,541,090,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

7,009,000,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

409,00429,950,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

79,1180,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

18,0138,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

720,00750,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

67,0068,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,001.000,000,000,000,000,000,000
TANKERSKA NEXT GENERATI... 

TPNG-R-A

77,0180,980,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

305,00319,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0026,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

155,00173,950,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0019,900,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.700,7910.250,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

26,2649,970,000,000,000,000,000
VABA D.D. 

BPBA-R-A

8,8010,790,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,005,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00144,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

23,0527,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,970,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

83,0189,950,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

231,00258,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 24.1.2017 14:00:20
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0055,900,000,000,000,000,000
 JDGL-O-20CA85,000,000,000,000,000,000,000
 LNGU-O-31AE15,0070,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

70,000,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

0,00104,750,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

106,100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203E

0,00115,500,000,000,000,000,000
 RHMF-O-217A103,000,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00122,900,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,00121,300,000,000,000,000,000
 RHMF-O-257A111,00113,500,000,000,000,000,000
 RHMF-O-26CA110,50112,800,000,000,000,000,000
  prikaži/snimi kao Excel

Korištenje podataka o burzovnoj trgovini namijenjeno je isključivo za osobnu uporabu 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 točnost objavljenih podataka.