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: 14.231.909,53 Kn
Indeks Datum Vrijednost %promjene
CROBEX 10.04.2014 1.744,32 - 0,32
CROBEX10 10.04.2014 981,85 - 0,78
trgovanje
Posljednji update podataka: 5.3.2015 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.401,005.550,005.402,005.402,005.402,00-2,6510.804,002
AD PLASTIK D.D. 

ADPL-R-A

80,0380,9880,0180,0180,01-0,31400,055
ADRIS GRUPA D.D. 

ADRS-P-A

358,00360,00360,00358,00358,000,771.045.249,702.911
ADRIS GRUPA D.D. 

ADRS-R-A

398,01409,90400,00400,00400,000,09480.000,001.200
APARTMANI MEDENA D.D. 

AMDN-R-A

68,0074,9067,0167,0067,00-6,961.407,1321
ARENATURIST D.D. 

ARNT-R-A

321,10324,89322,10321,05321,05-0,3428.948,9490
ATLANTIC GRUPA D.D. 

ATGR-R-A

870,01930,00930,00928,79928,801,153.431.663,853.690
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

253,00263,79263,00257,02263,003,1255.274,42212
ATLAS NEKRETNINE D.D. 

ATLN-R-A

95,5199,9799,9695,0099,964,3429.020,68299
AUTO-HRVATSKA D.D. 

AUHR-R-A

528,00530,00530,00530,00530,000,0233.390,0063
BC INSTITUT D.D. 

BCIN-R-A

517,60544,00530,00530,00530,000,0012.190,0023
BELJE D.D. 

BLJE-R-A

30,3131,4331,4530,1431,430,5129.776,26977
BRODOSPAS D.D. SPLIT 

BDSS-R-A

322,16330,00325,01325,01325,010,003.250,1010
DALEKOVOD D.D. 

DLKV-R-A

14,8315,1015,0914,8115,090,8714.836,681.000
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

31,5133,3333,3331,1231,60-0,6046.783,831.448
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.333,001.346,001.346,001.330,121.346,000,85114.104,6985
Erste Group Bank AG 

EGB-S-LDXJ

0,000,00139,70139,70139,7013,396.985,0050
Erste Group Bank AG 

EGB-S-LDXK

0,000,00108,30102,50107,8018,9242.942,30407
Erste Group Bank AG 

EGB-S-LHT4

0,000,0034,3434,3434,344,9810.302,00300
Erste Group Bank AG 

EGB-S-LNG8

0,000,004,104,104,106,2230.508,107.441
Erste Group Bank AG 

EGB-S-LSLD

0,0013,0010,7010,7010,70-0,094.815,00450
Erste Group Bank AG 

EGB-S-LWLD

0,000,0073,9069,7072,405,2340.204,50547
Erste Group Bank AG 

EGB-S-LWLE

0,000,00123,90119,60119,60-10,8865.831,00540
Erste Group Bank AG 

EGB-S-SBUC

0,000,0029,8029,8029,800,0030.187,401.013
Erste Group Bank AG 

EGB-S-SDXF

0,0065,0029,0021,2021,20-48,56176.008,607.065
Erste Group Bank AG 

EGB-S-SHT3

0,000,0016,2615,3716,26-11,9731.659,011.968
Erste Group Bank AG 

EGB-S-SSP8

0,0011,507,647,647,645,821.528,00200
Erste Group Bank AG 

EGB-S-SWLC

0,000,0070,1063,9070,10-2,50286.370,004.272
Erste Group Bank AG 

EGB-S-WTI

0,000,00346,30346,30346,305,6951.252,40148
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

21,0223,0021,0321,0221,020,05588,7128
HOTELI BRELA D.D. 

HBRL-R-A

10,8511,6911,6911,6911,693,451.169,00100
HOTELI MAESTRAL D.D. 

HMST-R-A

243,00249,00245,60243,00243,00-2,0216.845,0069
HOTELI PODGORA D.D. 

HPDG-R-A

20,1023,0020,1020,1020,10-1,031.045,2052
Hoteli Živogošće d.d. 

HZVG-R-A

32,0035,9935,9935,9935,9970,41107,973
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

163,58166,80166,90165,00166,502,155.435.029,5932.827
HTP KORČULA D.D. 

HTPK-R-A

53,0058,0058,0052,5658,005,265.625,76106
HTP OREBIĆ D.D. 

HTPO-R-A

70,00124,0090,0090,0090,00-10,009.000,00100
HUP-ZAGREB D.D. 

HUPZ-R-A

1.811,011.878,001.800,791.800,001.800,00-1,7490.010,7650
ILIRIJA D.D. 

ILRA-R-A

801,00824,00824,00824,00824,000,004.944,006
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

74,5079,9980,0074,0780,002,644.290,9855
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.550,013.650,003.550,013.550,003.550,010,00102.950,0529
INGRA D.D. 

INGR-R-A

3,423,543,543,453,540,575.087,251.457
Institut IGH d.d. 

IGH-R-A

139,00140,00140,00135,20140,002,3622.305,29162
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

650,00800,00650,03650,00650,00-23,5383.200,90128
JADROAGENT D.D. 

JDGT-R-A

775,01794,99775,00775,00775,00-0,847.750,0010
JADROPLOV D. D. 

JDPL-R-A

89,0191,9990,0390,0090,00-2,1434.562,44384
JAMNICA D.D. 

JMNC-R-A

89.000,0092.997,9991.999,9991.999,9991.999,990,0091.999,991
Kaštelanski staklenici ... 

KSST-R-A

111,12122,00169,88122,00122,00-33,91155.849,151.109
KONČAR D.D. 

KOEI-R-A

682,00699,95697,98682,00697,981,7440.385,0359
KONČAR-D&ST D.D. 

KODT-P-A

1.012,071.037,991.019,001.012,071.012,07-1,0548.717,3648
KRAŠ D. D. 

KRAS-R-A

395,01405,00400,00400,00400,000,0048.000,00120
LAVČEVIĆ D.D. 

LVCV-R-A

82,0199,9999,9999,9999,990,022.499,7525
LEDO D.D. 

LEDO-R-A

7.710,007.900,007.875,007.799,007.875,002,00179.453,0023
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.166,254.286,004.250,004.249,004.250,001,5850.998,0012
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

191,20194,99194,99194,93194,99-2,486.824,2935
LUKA PLOČE D.D. 

LKPC-R-A

687,80699,89688,00688,00688,000,061.376,002
LUKA RIJEKA D.D. 

LKRI-R-A

66,0168,8466,7066,0166,01-1,0310.581,43159
Lux ulaganja d.d. 

LULG-R-A

16,8517,7617,0016,6216,79-0,369.227,68547
MAISTRA D.D. 

MAIS-R-A

162,00165,00165,00164,91165,003,2975.217,39456
Optima telekom d.d. za 

OPTE-R-A

3,203,393,233,193,19-2,1515.201,694.740
PBZ D.D. 

PBZ-R-A

570,08574,00574,00574,00574,000,7010.906,0019
PECTINATUS dioničko dru... 

PCTS-R-A

39,0043,4838,1038,0138,01-3,772.969,0178
PETROKEMIJA D.D. 

PTKM-R-A

19,5420,3720,3919,5520,394,30481,8024
PIK D.D. 

PIKR-R-A

111,00115,00111,12111,12111,12-3,3811.112,00100
PLAVA LAGUNA D.D. 

PLAG-R-A

4.200,004.290,004.290,004.200,004.290,002,23202.122,8548
PODRAVKA D.D. 

PODR-R-A

300,00304,00304,00300,63304,000,4544.823,86149
PROFICIO D.D. 

PRFC-R-A

18,3019,4918,6418,6218,62-0,1621.175,061.137
Quaestus nekretnine 

QUNE-R-A

11,0011,5011,0011,0011,00-0,092.200,00200
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

101,80105,00102,00101,08101,60-3,9821.850,02216
SLATINSKA BANKA 

SNBA-R-A

66,5669,8071,4566,0066,56-7,5633.191,43496
SN HOLDING D.D. 

SNHO-R-A

219,00226,98219,00219,00219,001,142.628,0012
SUNČANI HVAR D.D. 

SUNH-R-A

25,0026,4928,4823,9926,0010,54815.569,7832.459
SZIF D.D. 

SLPF-R-A

53,8057,0053,7553,7553,75-4,978.600,00160
TANKERSKA NEXT GENERATI... 

TPNG-R-A

66,0669,8566,7766,0566,05-5,6211.191,71169
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

605,00645,00605,00602,00602,000,333.019,005
TEHNIKA D.D. 

THNK-R-A

365,05375,00365,00365,00365,000,0012.775,0035
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

60,0180,0060,0160,0160,01-3,833.780,6363
TURISTHOTEL D.D. 

TUHO-R-A

2.601,002.700,002.650,002.615,002.615,00-1,9447.665,0018
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

149,01149,98151,00146,00149,981,7435.345,38237
Valamar Riviera d.d. 

RIVP-R-A

19,1419,3419,2819,0819,180,31135.293,187.043
VARTEKS D.D. VARAŽDIN 

VART-R-1

20,2921,4321,4019,9021,405,4735.488,221.729
Viro tvornica šećera d.d. 

VIRO-R-A

292,08310,00300,00300,00300,002,034.500,0015
Vupik d.d. 

VPIK-R-A

77,2579,0077,2177,1077,21-1,063.394,2844
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

34,7035,5034,9034,7034,700,5577.734,002.240
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,0423,0023,0022,9923,000,041.839,7780
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,8013,9013,4513,4513,456,415.716,25425
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 5.3.2015 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

2.800,003.700,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00233,330,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,126,800,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

13,1014,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

100,00150,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0050,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

4,805,100,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00470,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

235,00240,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

20,0080,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,257.600,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.412,257.500,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.805,004.080,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,00100,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00360,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0020,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

300,00360,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

4,009,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00885,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

24,0144,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

98,780,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

96,480,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

93,790,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

90,720,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

87,390,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

83,740,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

79,910,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

75,870,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

71,750,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

445,00505,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,00800,000,000,000,000,000,000
Genera d.d. 

VERN-R-A

54,0156,650,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,0010,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,009,900,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0081,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,0096,950,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0075,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

65,000,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

192,00194,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

150,00170,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00100,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

62,3269,990,000,000,000,000,000
HPB D.D. 

HPB-R-A

610,00690,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

0,0084,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,0035,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

425,50453,250,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

60,00100,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

75,0081,990,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.450,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

970,001.020,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00500,000,000,000,000,000,000
ISTRA-AUTO D.D. 

ISAU-R-A

12,920,000,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

48,2155,000,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

0,00210,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.260,073.378,990,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

3.600,013.684,990,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,0015,990,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

26,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,418,920,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,00100,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

410,00420,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

171,00255,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.252,021.350,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.250,031.370,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00150,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.073,001.108,990,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

1,029,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

450,00597,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,4615,940,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

14,5516,200,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,00600,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

301,00324,990,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,751,980,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00130,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

13.300,0114.250,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0099,990,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

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

MIV-R-A

3.800,004.460,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,019,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

80,0085,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

0,00220,400,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00305,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

100,00249,000,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

40,0099,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

240,00276,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00330,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,00350,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,501,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0017,230,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

550,000,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0024,680,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

255,00269,940,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

151,00169,980,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

22,0026,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

706,09720,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0045,940,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

601,00620,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,003.000,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00590,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

130,00149,980,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

280,00329,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

130,00145,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0049,990,000,000,000,000,000
TISAK D.D. 

TISK-R-A

175,00180,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

8,0012,920,000,000,000,000,000
TUP D.D. 

TUPD-R-A

0,00250,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.000,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

30,0443,990,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,095,670,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

240,00289,990,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

253,01265,000,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,507,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,006,390,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

80,0093,140,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

50,0060,000,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

85,7199,690,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.841,032.929,990,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

210,00220,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 5.3.2015 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

104,900,000,000,000,000,000,000
Jadrolinija, društvo za... 

JRLN-O-17AA

102,750,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

108,700,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

117,200,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

114,000,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00107,200,000,000,000,000,000
  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.