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 24.06.2016 1.653,32 - 1,65
CROBEX10 24.06.2016 966,33 - 1,45
trgovanje
Posljednji update podataka: 24.6.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

108,51112,65110,00107,70109,00-3,50172.128,901.578
ADRIS GRUPA D.D. 

ADRS-P-A

385,00391,00390,00383,14385,00-1,62754.527,561.946
ADRIS GRUPA D.D. 

ADRS-R-A

490,90511,95501,00491,02499,00-2,27132.606,94266
ARENATURIST D.D. 

ARNT-R-A

330,00345,00345,00318,06345,001,5520.192,4362
ATLANTIC GRUPA D.D. 

ATGR-R-A

781,00800,00810,21780,03800,00-1,69292.922,30369
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

129,50134,99133,01130,30130,30-3,4849.570,26375
ATLAS NEKRETNINE D.D. 

ATLN-R-A

110,00113,49110,00110,00110,00-0,34110,001
BELJE D.D. 

BLJE-R-A

18,5118,9018,9518,0418,51-2,58116.324,086.275
DALEKOVOD D.D. 

DLKV-R-A

12,3612,6012,4912,0712,37-2,83184.009,9014.836
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

39,1640,8940,9039,0040,901,36233.659,685.919
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

990,031.009,001.010,00990,00990,00-2,42338.345,42338
Erste Group Bank AG 

EGB-S-DAX

0,000,00719,10717,60717,60-4,1310.782,0015
Erste Group Bank AG 

EGB-S-GOLD

0,000,00897,90889,44897,907,571.787,342
Erste Group Bank AG 

EGB-S-LBUE

0,000,0070,8070,8070,8020,00354,005
Erste Group Bank AG 

EGB-S-LBUF

0,000,0048,2046,3046,3028,0814.179,20306
Erste Group Bank AG 

EGB-S-LDXE

0,000,0095,1082,8095,10-14,0538.050,40436
Erste Group Bank AG 

EGB-S-LDXQ

41,410,0059,3043,4354,10-43,58205.546,394.123
Erste Group Bank AG 

EGB-S-LNGF

4,107,947,127,007,002,19366,8452
Erste Group Bank AG 

EGB-S-LSLC

0,000,0033,0030,0831,161,371.668,0653
Erste Group Bank AG 

EGB-S-LSPF

0,000,0023,4021,5023,40-5,302.729,20123
Erste Group Bank AG 

EGB-S-LSPL

0,000,008,607,008,60-21,8239.960,005.200
Erste Group Bank AG 

EGB-S-SBUL

0,0039,0036,2035,1036,20-24,5818.113,90506
Erste Group Bank AG 

EGB-S-SDXS

0,000,00134,00134,00134,0033,124.422,0033
Erste Group Bank AG 

EGB-S-SDXU

85,70115,50104,5087,7187,7185,12438.731,764.449
Erste Group Bank AG 

EGB-S-SGD8

0,000,0088,6085,6085,60-20,77174,202
Erste Group Bank AG 

EGB-S-SNGC

0,009,084,984,904,985,969,882
Erste Group Bank AG 

EGB-S-SSPD

0,0020,0012,6811,0811,0842,2375.406,086.225
Erste Group Bank AG 

EGB-S-SSPE

15,2020,7019,7218,0218,8232,077.748,24412
Erste Group Bank AG 

EGB-S-SWLN

39,0092,0044,4039,5040,0035,5932.278,20778
Erste Group Bank AG 

EGB-S-WTI

0,000,00213,00213,00213,00-5,9241.961,00197
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

0,0021,0019,0019,0019,000,00874,0046
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

2,462,682,692,402,50-4,5821.366,918.333
HOTELI MAESTRAL D.D. 

HMST-R-A

271,00280,00271,50270,00270,00-0,5551.758,72191
HOTELI MAKARSKA D.D. 

HMAM-R-A

250,01259,99253,00253,00253,00-0,7812.650,0050
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

138,85139,99140,08137,28138,86-1,111.683.260,5312.087
HUP-ZAGREB D.D. 

HUPZ-R-A

1.826,031.930,001.855,021.826,021.826,02-4,893.681,042
IMPERIAL D.D. 

HIMR-R-A

570,00589,25589,37540,11570,00-0,07177.642,97316
INGRA D.D. 

INGR-R-A

2,342,472,502,332,47-0,4035.202,8614.725
Institut IGH d.d. 

IGH-R-A

68,1072,9869,0168,1068,10-1,325.079,6674
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

910,011.000,00910,01910,01910,01-0,119.100,1010
JADROAGENT D.D. 

JDGT-R-A

905,05940,00932,00932,00932,00-0,851.864,002
JAMNICA D.D. 

JMNC-R-A

105.105,00110.000,00105.102,00105.101,00105.101,00-4,45840.810,008
KONČAR D.D. 

KOEI-R-A

631,04650,00650,00650,00650,00-2,071.950,003
KONČAR-D&ST D.D. 

KODT-P-A

1.210,001.289,001.210,001.210,001.210,000,0013.310,0011
KONČAR-D&ST D.D. 

KODT-R-A

1.295,001.350,001.329,991.329,991.329,99-1,485.319,964
KRAŠ D. D. 

KRAS-R-A

476,00494,80481,02475,79480,00-0,2152.559,83110
LEDO D.D. 

LEDO-R-A

9.333,009.599,999.400,019.400,009.400,00-3,391.654.400,12176
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.605,013.800,003.700,003.650,003.700,000,0033.100,009
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

173,00184,00182,50171,00182,50-1,3512.225,3669
LUKA PLOČE D.D. 

LKPC-R-A

560,00570,00571,03557,10570,00-0,9015.895,6628
LUKA RIJEKA D.D. 

LKRI-R-A

44,1145,5044,1144,1144,11-2,244.411,00100
Lux ulaganja d.d. 

LULG-R-A

17,4519,9717,8817,8817,88-1,432.145,60120
MAISTRA D.D. 

MAIS-R-A

214,11219,50215,03214,10214,10-1,4367.694,45315
Optima telekom d.d. za 

OPTE-R-A

1,501,621,561,501,50-9,6430.969,4120.415
PBZ D.D. 

PBZ-R-A

587,05590,00590,00590,00590,000,4948.970,0083
PECTINATUS dioničko dru... 

PCTS-R-A

37,0448,4843,0542,0043,00-1,1311.635,54271
PETROKEMIJA D.D. 

PTKM-R-A

11,5712,4012,4011,5712,407,1735.298,472.858
PEVEC D.D. 

PVCM-R-A

138,12149,82146,00138,02138,10-6,1083.356,04592
PIK D.D. 

PIKR-R-A

85,08109,9085,0985,0985,09-9,5716.082,01189
PODRAVKA D.D. 

PODR-R-A

324,99336,74330,00324,99325,01-2,78433.795,951.334
PROFICIO D.D. 

PRFC-R-A

33,0034,9934,9932,0034,994,9513.086,92388
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

80,1582,0081,3380,0380,10-1,5154.719,84678
SNH ALFA d.d. 

SNHA-R-A

83,1086,5886,0083,1083,10-4,0139.946,86475
SNH BETA d.d. 

BETA-R-A

45,1048,0046,0046,0046,000,0020.608,00448
SNH DELTA d.d. 

DELT-R-A

21,5122,9922,0022,0022,000,739.966,00453
SNH GAMA d.d. 

GAMA-R-A

45,0146,5046,1046,1046,10-0,8618.440,00400
SOLARIS D.D. 

SLRS-R-A

681,10729,00711,00710,00710,00-1,7719.182,1327
SUNČANI HVAR D.D. 

SUNH-R-A

22,0723,8022,1122,1122,11-1,654.422,00200
SZIF D.D. 

SLPF-R-A

48,4054,4849,0048,3748,370,1413.413,37276
TANKERSKA NEXT GENERATI... 

TPNG-R-A

67,0272,9070,3270,1670,16-3,8117.414,36248
TEHNIKA D.D. 

THNK-R-A

256,00298,99290,00290,00290,00-3,335.800,0020
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

102,03108,75108,88102,00108,881,1428.251,35275
Valamar Riviera d.d. 

RIVP-R-A

24,0324,1124,1823,7124,11-1,11514.621,6521.508
VARTEKS D.D. VARAŽDIN 

VART-R-1

14,1014,9714,5014,3014,501,0520.691,731.437
Viro tvornica šećera d.d. 

VIRO-R-A

260,14265,00260,14260,07260,14-0,2140.836,17157
Vupik d.d. 

VPIK-R-A

29,0631,9930,0530,0530,05-10,114.777,95159
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

39,0440,8039,5039,0439,04-0,5116.364,70415
ZVIJEZDA D.D. 

ZVZD-R-A

2.712,462.833,302.759,902.759,902.759,900,188.279,703
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 24.6.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

4.750,0017.000,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.900,006.100,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00360,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

45,0048,500,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

500,01514,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

20,5422,840,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

400,03420,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

66,0095,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

5,656,000,000,000,000,000,000
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

0,00240,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00120,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.200,977.800,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

4.250,076.569,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

5.000,065.112,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,001.211,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00170,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

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

ELKP-R-A

200,00250,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0025,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

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

EGB-S-SWLM

0,00125,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00440,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

15,0027,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

99,980,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

98,490,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

96,590,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

94,2695,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

91,5595,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

88,4695,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

85,1295,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

125,00143,980,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

66,0075,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

10,3610,900,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

75,00120,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

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

HTCP-R-A

151,00180,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

67,00134,990,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

0,0023,900,000,000,000,000,000
HPB D.D. 

HPB-R-A

560,04598,000,000,000,000,000,000
HP-Hrvatska pošta d.d. 

HP-O-19BA

105,000,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

44,0089,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

57,5165,890,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

42,0160,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.100,051.150,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

35,1068,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

2.700,002.799,990,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

70,0474,980,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.100,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

20,0027,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.730,002.839,560,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

15,1618,870,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.200,074.600,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,009,980,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

47,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

6,027,490,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

80,02140,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00530,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00239,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.170,001.350,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00148,950,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-R-A

0,00150,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,990,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

15,8118,510,000,000,000,000,000
LURA D.D. 

LURA-R-A

320,01338,990,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,240,450,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

12.901,0013.499,990,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0010,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.216,004.100,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,00500,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

0,0085,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

120,00200,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

155,00180,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00399,900,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.110,004.350,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

250,00400,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,000,950,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

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

QUNE-R-A

7,019,600,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

270,00286,000,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

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

SNBA-R-A

48,3256,900,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0059,900,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

0,00850,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,0099,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

0,00200,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

0,00100,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

140,00159,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

5,0010,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.740,012.870,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.420,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,0268,680,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,135,540,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

290,18300,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

5,006,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

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

88,0090,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

220,00233,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 24.6.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
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

0,0050,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00119,490,000,000,000,000,000
 RHMF-O-26CA103,15104,30103,60103,60103,600,145.180.000,005.000.000
  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.