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: 4.525.323,99 Kn
Indeks Datum Vrijednost %promjene
CROBEX 22.07.2016 1.749,83 0,21
CROBEX10 22.07.2016 1.012,12 0,28

ponude za kupnju i prodaju
Posljednji update podataka: 25.7.2016 6:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,0017.000,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.666,015.790,000,000,000,000,000,000
AD PLASTIK D.D. 

ADPL-R-A

114,52116,780,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-P-A

395,05397,500,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

535,00549,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

200,00360,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

35,0099,900,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

387,00399,880,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

810,06825,000,000,000,000,000,000
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

191,04197,950,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

114,50117,980,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

505,00518,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

23,0625,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

380,10390,000,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

22,0122,600,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

71,0085,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

5,135,480,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,0088,900,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00350,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

225,01230,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00140,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.200,007.699,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.100,006.569,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

5.150,015.500,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,001.211,000,000,000,000,000,000
DALEKOVOD D.D. 

DLKV-R-A

13,0513,470,000,000,000,000,000
Dalma d.d. 

DALS-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
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

41,9442,970,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0019,960,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

215,00300,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0024,980,000,000,000,000,000
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.004,501.008,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUF

0,0058,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXF

100,000,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBUL

0,0045,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXU

48,0056,560,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

0,0037,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNGB

6,200,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNGC

0,006,680,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL7

0,0039,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSPE

9,4015,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-WTI

0,00219,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00175,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00175,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

17,0126,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

98,930,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

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

FNOI-D-181A

95,180,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

92,7095,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

89,8395,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

86,6795,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

101,01110,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

21,7324,990,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

65,0075,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00240,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

10,5610,900,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

3,263,630,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

100,00400,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

275,02285,930,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

263,07299,840,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

0,0026,500,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

170,00180,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00150,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

67,01109,900,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

0,0024,490,000,000,000,000,000
HPB D.D. 

HPB-R-A

599,00630,000,000,000,000,000,000
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

142,01143,770,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

0,0085,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

61,0169,480,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

60,0063,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.000,002.049,990,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.100,011.149,990,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

717,00749,480,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

43,5069,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.000,003.100,000,000,000,000,000,000
INGRA D.D. 

INGR-R-A

2,452,550,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

73,2478,990,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

82,5798,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

920,00925,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00290,000,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

20,0032,500,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.830,002.869,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

935,00989,990,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

24,0027,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

104.000,00109.500,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.610,004.700,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

55,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

6,657,500,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,0075,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00544,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00209,990,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.255,111.260,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

675,01694,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00139,950,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.178,001.239,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.250,001.300,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,990,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

495,07509,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

19,0119,950,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

9.800,0010.101,010,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.825,014.024,990,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

196,02204,000,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

577,09589,000,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

48,5249,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,01344,500,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

17,2419,190,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,330,440,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

233,80245,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

13.000,0013.197,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

4.500,006.000,000,000,000,000,000,000
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
Optima telekom d.d. za 

OPTE-R-A

1,671,700,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

120,00200,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

595,01605,000,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

40,0142,960,000,000,000,000,000
PETROKEMIJA D.D. 

PTKM-R-A

16,2317,500,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

182,20190,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

85,0895,900,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

150,00180,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00499,990,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.400,004.449,980,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

334,15343,100,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

250,00299,990,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,001,000,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

34,9336,480,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,122,500,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

7,029,600,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

84,1288,000,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

281,16294,890,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

0,00139,990,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

50,0055,990,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

80,0081,990,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

42,5543,000,000,000,000,000,000
SNH DELTA d.d. 

DELT-R-A

20,2720,690,000,000,000,000,000
SNH GAMA d.d. 

GAMA-R-A

41,0043,790,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

720,00750,990,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0089,900,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

780,00850,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

23,8024,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

50,0451,990,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

49,0099,000,000,000,000,000,000
TANKERSKA NEXT GENERATI... 

TPNG-R-A

71,7773,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

387,00406,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

140,00200,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

80,0590,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0010,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

130,00160,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

7,0510,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.750,032.899,970,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.440,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,0259,950,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

126,01137,440,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,605,540,000,000,000,000,000
Valamar Riviera d.d. 

RIVP-R-A

25,4725,500,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

15,0015,410,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

290,05299,980,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

290,00315,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

5,006,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

30,3932,990,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

39,5740,550,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

0,0026,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

10,5012,290,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

91,0098,000,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.700,532.800,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

220,00234,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 25.7.2016 6:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
 ATGR-O-216A0,00101,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302A

0,0064,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0064,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

30,0050,000,000,000,000,000,000
 RHMF-O-217A99,60100,000,000,000,000,000,000
  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.