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: 2.131.598,27 Kn
Indeks Datum Vrijednost %promjene
CROBEX 29.09.2016 1.940,65 0,03
CROBEX10 29.09.2016 1.131,19 0,05
trgovanje
Posljednji update podataka: 29.9.2016 10:06:31
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ARENATURIST D.D. 

ARNT-R-A

436,00440,00437,00435,00435,00-0,60106.454,64244
BELJE D.D. 

BLJE-R-A

26,6927,1826,6926,6826,68-0,225.524,22207
DALEKOVOD D.D. 

DLKV-R-A

13,2413,5113,5113,5113,511,891.121,3383
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

50,5050,9650,4950,2050,492,0627.460,20546
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.140,041.150,001.140,011.140,011.140,01-1,226.840,066
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

161,71162,83162,00161,50161,65-1,021.065.514,686.585
JAMNICA D.D. 

JMNC-R-A

121.000,00135.999,00128.000,00128.000,00128.000,00-3,26128.000,001
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

209,00213,93212,00211,98212,001,7610.387,8249
LUKA RIJEKA D.D. 

LKRI-R-A

47,2247,9847,2347,2247,22-0,062.361,1350
Optima telekom d.d. za 

OPTE-R-A

2,562,652,692,622,62-6,433.530,381.335
PETROKEMIJA D.D. 

PTKM-R-A

18,2518,5518,5318,5218,52-2,5822.483,541.214
SNH ALFA d.d. 

SNHA-R-A

85,0086,9686,0085,0085,00-0,9313.336,00156
SNH BETA d.d. 

BETA-R-A

45,6148,4645,5345,5345,530,044.735,12104
SNH DELTA d.d. 

DELT-R-A

21,0022,0922,0020,5222,000,783.499,20164
SNH GAMA d.d. 

GAMA-R-A

51,0052,9950,9950,0050,992,457.596,53151
SUNČANI HVAR D.D. 

SUNH-R-A

23,8524,1923,8523,8523,850,002.385,00100
Valamar Riviera d.d. 

RIVP-R-A

34,1234,3034,3734,0834,090,24428.281,8512.535
Vupik d.d. 

VPIK-R-A

51,3054,8352,0052,0052,00-3,881.612,0031
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

49,2549,8549,8549,8549,851,2812.861,30258
Zagrebačka burza d.d. 

ZB-R-A

19,0219,3319,3419,0119,01-1,206.708,35352
ZVIJEZDA D.D. 

ZVZD-R-A

4.101,004.278,004.278,884.050,004.278,871,72300.071,7773
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 29.9.2016 10:06:31
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

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

ACI-R-A

6.222,006.389,000,000,000,000,000,000
AD PLASTIK D.D. 

ADPL-R-A

133,50135,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

592,00595,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

200,00250,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

40,0052,000,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

866,01870,000,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

135,34141,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

28,2129,830,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

362,06385,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

70,0185,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

6,516,940,000,000,000,000,000
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

229,01245,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00178,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.201,977.700,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

4.552,005.500,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.000,016.700,000,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00490,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

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

ELKL-R-A

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

ELKP-R-A

210,50250,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0024,980,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

2.500,000,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00128,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00150,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0130,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

99,390,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

97,820,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

95,810,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

93,400,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

90,5995,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

87,4895,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

101,00110,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

22,2225,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

70,0082,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00200,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

12,9113,490,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

3,313,540,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

150,50250,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

265,50272,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

285,00300,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

12,4229,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

165,00300,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

83,7086,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

22,0024,490,000,000,000,000,000
HPB D.D. 

HPB-R-A

641,03654,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

68,0284,890,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

64,9966,790,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

62,0370,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.651,002.695,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.400,031.900,010,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

795,10800,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

25,0069,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.150,003.199,930,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

80,6087,990,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

110,03122,950,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.000,001.100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

960,001.000,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

30,0033,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.765,013.000,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

936,01945,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

24,5027,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.800,004.900,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

56,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

6,289,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

70,0078,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

530,00567,890,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00229,950,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.262,011.340,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

684,00689,890,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00123,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.255,501.289,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.367,451.398,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,390,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

516,20529,890,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

19,2020,200,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

10.760,0011.025,000,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.810,053.997,990,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

585,00597,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

306,04340,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

20,0021,890,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,380,400,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

231,00234,970,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00140,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

15.610,1116.000,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.255,006.000,000,000,000,000,000,000
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
Opeka d.d. za proizvodn... 

OPEK-R-A

0,0060,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

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

PBZ-R-A

710,02739,990,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

43,0047,340,000,000,000,000,000
PIK D.D. 

PIKR-R-A

84,0099,900,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

240,00249,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

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

PLAG-R-A

5.103,005.349,000,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

378,50384,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

0,00400,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

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

PRFC-R-A

39,7141,490,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

2,503,990,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

7,009,600,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

327,54339,990,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

44,0049,990,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

750,01773,980,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0030,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

750,00799,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

63,3167,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

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

TPNG-R-A

74,7075,830,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

463,10504,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

250,00295,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

0,0090,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

142,00154,970,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5514,990,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.440,009.999,890,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

25,0048,480,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

124,10124,900,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,766,250,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

17,3517,890,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

316,11348,990,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

350,02370,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,006,000,000,000,000,000,000
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

23,0024,970,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,200,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,1599,990,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

180,01225,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 29.9.2016 10:06:31
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0058,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

51,0058,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

65,0070,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

120,950,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

119,750,000,000,000,000,000,000
 RHMF-O-257A102,000,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

103,000,000,000,000,000,000,000
  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.