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: 15.626.498,00 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: 1.10.2014 16:45:29
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.160,104.500,003.160,113.160,113.160,11-1,5522.120,777
ACI D.D. 

ACI-R-A

5.610,005.999,005.587,005.570,015.570,010,1644.657,028
AD PLASTIK D.D. 

ADPL-R-A

128,41129,50130,05128,11129,00-1,45468.039,013.617
ADRIS GRUPA D.D. 

ADRS-P-A

340,00343,50343,99334,00343,502,92639.763,381.879
ADRIS GRUPA D.D. 

ADRS-R-A

360,00363,99364,00355,00363,990,83158.727,96443
ARENATURIST D.D. 

ARNT-R-A

351,30358,48358,49353,00358,490,91169.056,96477
ATLANTIC GRUPA D.D. 

ATGR-R-A

1.030,001.037,851.036,991.027,101.036,990,68127.093,98123
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

382,00383,47384,50381,15382,00-0,31229.027,91598
ATLAS D.D. 

ATLS-R-A

6,2015,006,206,206,200,001.240,00200
AUTO-HRVATSKA D.D. 

AUHR-R-A

511,02535,00532,00528,00532,000,19273.937,30515
BADEL 1862 D. D. 

BD62-R-A

12,0012,6012,4912,2012,200,415.939,21479
BC INSTITUT D.D. 

BCIN-R-A

503,00517,00517,12503,01503,01-3,4524.935,4649
BELJE D.D. 

BLJE-R-A

42,5043,2443,1041,6243,102,38233.553,835.486
BRODOSPAS D.D. SPLIT 

BDSS-R-A

310,01328,00320,00320,00320,001,1932.000,00100
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.400,007.500,007.433,027.412,257.412,25-0,01207.648,3928
DALEKOVOD D.D. 

DLKV-R-A

17,0117,4017,0617,0017,01-1,1650.953,672.992
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

41,2642,6942,8941,1541,26-3,03142.468,973.416
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.403,681.415,001.415,001.403,601.410,000,29104.263,5574
Erste Group Bank AG 

EGB-S-LDXC

0,0037,0037,0028,7028,70-14,3333.878,001.030
Erste Group Bank AG 

EGB-S-LDXD

45,4578,0073,6066,6066,60-8,704.949,2072
Erste Group Bank AG 

EGB-S-LGD6

0,000,0054,1054,1054,10-2,612.705,0050
Erste Group Bank AG 

EGB-S-LHT4

0,000,0035,3235,3235,32-4,05105.960,003.000
Erste Group Bank AG 

EGB-S-LNG4

0,000,003,003,003,0027,123.000,001.000
Erste Group Bank AG 

EGB-S-LWL7

0,000,0047,0043,7047,00-25,8724.848,65551
Erste Group Bank AG 

EGB-S-SSP7

0,000,009,709,709,703,3017.236,901.777
Erste Group Bank AG 

EGB-S-SWL8

0,000,0061,5057,8057,8030,3320.381,00340
Genera d.d. 

VERN-R-A

47,0049,5048,0148,0048,00-3,3210.704,23223
HOTEL MEDENA D.D. 

HMDN-R-A

60,0193,0092,9992,9992,9923,971.022,8911
HOTELI BRELA D.D. 

HBRL-R-A

12,4113,2013,4712,0412,04-8,7946.523,403.779
HOTELI MAESTRAL D.D. 

HMST-R-A

296,50309,98309,90270,00309,9014,63875.586,503.023
HOTELI MAKARSKA D.D. 

HMAM-R-A

175,01186,00185,00185,00185,005,703.700,0020
Hoteli Zlatni rat 

HZLA-R-A

60,3464,9062,0262,0262,024,413.101,0050
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

164,02165,00164,80162,81164,010,051.133.858,636.924
HRVATSKI DUHANI D.D. 

HRDH-R-A

89,9990,0089,9989,9989,9911,1089,991
HUP-ZAGREB D.D. 

HUPZ-R-A

1.800,001.850,001.800,001.772,991.800,001,88288.947,99162
ILIRIJA D.D. 

ILRA-R-A

781,00825,00802,00802,00802,00-1,238.020,0010
IMPERIAL D.D. 

HIMR-R-A

495,03509,80507,00470,00500,004,38253.537,66516
INGRA D.D. 

INGR-R-A

2,402,482,502,312,400,42266.841,42109.937
Institut IGH d.d. 

IGH-R-A

160,50175,69175,98160,12160,12-5,8566.697,12403
IPK KANDIT D.D. 

IPKK-R-A

106,04111,00106,00106,00106,002,4711.872,00112
JADRAN D.D. 

JDTC-R-A

33,0040,0040,0040,0040,0014,292.600,0065
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

940,001.083,99940,00940,00940,000,005.640,006
JADROPLOV D. D. 

JDPL-R-A

113,38120,00124,90113,01119,00-1,6021.085,61179
JANAF D.D. 

JNAF-R-A

3.900,003.980,004.000,003.810,003.999,993,991.006.516,85254
KARLOVAČKA BANKA D.D. 

KABA-R-A

10,0311,4910,0310,0310,03-16,421.464,38146
Kaštelanski staklenici ... 

KSST-R-A

305,00313,50313,54297,00313,505,3621.816,3671
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.240,001.250,001.240,001.240,001.240,00-0,2217.360,0014
KONČAR D.D. 

KOEI-R-A

742,60759,98759,99742,56759,991,29116.884,57156
KONČAR-D&ST D.D. 

KODT-P-A

1.083,171.119,991.120,001.120,001.120,00-1,062.240,002
LEDO D.D. 

LEDO-R-A

8.571,008.666,998.571,008.571,008.571,00-0,3017.142,002
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.521,003.680,003.600,003.555,553.600,00-2,6025.155,557
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

258,16263,79263,80239,40260,009,01278.813,011.090
LUCIDUS D.D. 

LCDS-R-A

15,0517,2517,2417,2417,245,061.017,1659
LUKA PLOČE D.D. 

LKPC-R-A

560,02577,93579,89565,00577,980,0951.596,5290
LUKA RIJEKA D.D. 

LKRI-R-A

80,0381,9079,2179,2179,21-0,837.921,00100
Magma d.d. 

MGMA-R-A

1,902,021,861,861,861,095.287,982.843
MAISTRA D.D. 

MAIS-R-A

146,10149,99149,98145,81145,81-2,9929.730,67201
Optima telekom d.d. za 

OPTE-R-A

5,566,606,656,496,6018,4918.049,152.749
PBZ D.D. 

PBZ-R-A

523,60543,00550,00530,00545,00-4,26236.093,02444
PETROKEMIJA D.D. 

PTKM-R-A

34,0035,2936,8431,1935,0015,47691.765,4919.846
PIK D.D. 

PIKR-R-A

126,02129,72126,02126,02126,020,743.780,6030
PLAVA LAGUNA D.D. 

PLAG-R-A

3.870,003.949,993.900,003.900,003.900,002,3219.500,005
PODRAVKA D.D. 

PODR-R-A

334,00338,50338,95332,00334,51-1,95798.801,212.377
PROFICIO D.D. 

PRFC-R-A

21,5922,9222,0121,2621,26-6,4319.715,07910
Quaestus nekretnine 

QUNE-R-A

10,0020,0012,9912,9912,9929,901.948,50150
RIVIERA ADRIA D.D. 

RIVP-R-A

22,9123,0324,0021,4023,008,031.893.217,3282.818
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

68,0070,4870,9067,0067,00-2,0657.333,34836
SN HOLDING D.D. 

SNHO-R-A

251,00255,98256,00248,51250,00-1,59334.344,691.332
SOLARIS D.D. 

SLRS-R-A

740,00759,93740,00713,66740,001,3750.215,5369
SUNČANI HVAR D.D. 

SUNH-R-A

15,0615,4515,0615,0615,060,274.819,20320
SZIF D.D. 

SLPF-R-A

38,3842,9741,9739,3440,013,2864.023,461.550
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

330,11340,00340,00330,00330,05-2,9836.471,39110
TEHNIKA D.D. 

THNK-R-A

405,00415,00415,00391,00415,006,22740.238,641.881
TERRA FIRMA D.D. 

TRFM-R-A

155,00886,00155,00155,00155,000,00620,004
TISAK D.D. 

TISK-R-A

182,27205,00200,00200,00200,000,7346.200,00231
TURISTHOTEL D.D. 

TUHO-R-A

2.320,012.398,892.399,002.310,002.399,001,7614.216,006
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

178,27180,90182,90179,00181,000,0628.199,91157
VARTEKS D.D. VARAŽDIN 

VART-R-1

26,8028,2028,8426,4327,200,0434.526,781.267
VIADUKT D.D. 

VDKT-R-A

281,04298,00300,01290,00299,993,59672.201,712.289
VIS D.D. 

VIS-R-A

0,0012,997,007,007,0016,671.120,00160
Vupik d.d. 

VPIK-R-A

91,0794,1094,9991,0094,136,91143.772,811.539
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

36,5036,9837,4036,8036,99-1,10241.097,976.495
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

19,5121,9919,5119,5119,510,051.521,7878
ZVIJEZDA D.D. 

ZVZD-R-A

2.770,332.859,872.800,002.800,002.800,00-2,09128.800,0046
ŽITNJAK D.D. 

ZTNJ-R-A

200,00215,00211,22211,22211,22-1,7650.481,58239
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 1.10.2014 16:45:29
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

222,01357,790,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

102,10109,000,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

74,0077,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

35,00129,990,000,000,000,000,000
BRESTOVAC D.D. 

BRST-R-A

0,0070,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

12,8018,920,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

3,808,000,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,00300,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00360,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

204,00293,980,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00125,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,508.500,970,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.850,034.198,990,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0090,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0016,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

296,00545,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,6011,880,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

0,0028,300,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

0,004.500,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

700,00885,000,000,000,000,000,000
EXPORTDRVO D.D. 

EXPD-R-A

400,00718,900,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

22,0034,980,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,510,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

89,560,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

90,7697,220,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

86,5195,730,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

83,5194,020,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

80,500,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

74,5179,380,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

72,5177,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

68,5175,200,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

65,5173,290,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

400,00499,970,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,000,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,00150,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,501,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

17,5221,500,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00116,400,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0079,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

51,1378,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

15,0023,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

143,10160,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

19,0027,500,000,000,000,000,000
HPB D.D. 

HPB-R-A

815,15900,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

60,0065,500,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

75,0080,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,000,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

60,0375,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.950,004.000,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

72,00159,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.025,001.450,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

1.000,001.025,000,000,000,000,000,000
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
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.995,003.000,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

714,00728,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

84.000,0090.348,990,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00300,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,0014,990,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

26,970,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

97,00112,490,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00567,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

255,00318,950,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.345,001.370,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-R-A

1.161,001.229,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,615,550,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

500,00550,000,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

353,04359,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

16,2717,500,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

85,0198,990,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,00334,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.200,0012.000,000,000,000,000,000,000
Meso-rad dioničko društ... 

MESR-R-A

0,00100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,00100,000,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00200,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.232,352.650,000,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

500,00550,000,000,000,000,000,000
MONTER-STROJARSKE MONTA... 

MTSM-R-A

0,0050.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,009,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

80,0085,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00130,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

272,00280,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

240,00265,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

200,00249,990,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,601,450,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,0017,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0032,710,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

241,00247,000,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

155,05100.000,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

43,0644,960,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

17,0022,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

11,1645,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

450,00550,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00698,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

60,01149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

200,00290,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0022,500,000,000,000,000,000
TLM D.D. 

TLM-R-A

5,5710,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

32,0140,000,000,000,000,000,000
TUP D.D. 

TUPD-R-A

50,000,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

7.501,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

38,0049,990,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,506,500,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

220,00289,990,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,00100,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0085,880,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

340,10359,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0024,800,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00500,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00170,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

32,0045,500,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,0013,200,000,000,000,000,000
ZLATNI RAT D.D. 

ZLAR-R-A

4,009,400,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

125,01129,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 1.10.2014 16:45:29
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

0,00107,000,000,000,000,000,000
Jadrolinija, društvo za... 

JRLN-O-17AA

98,500,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

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

RHMF-O-172A

104,300,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

105,800,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

0,00116,900,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00118,850,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,000,00113,80113,80113,801,051.562.262,24180.000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00106,990,000,000,000,000,000
  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.