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: 3.867.615,57 Kn
Indeks Datum Vrijednost %promjene
CROBEX 06.05.2016 1.686,40 0,19
CROBEX10 06.05.2016 985,37 0,10
trgovanje
Posljednji update podataka: 6.5.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

97,00100,0097,1797,0097,00-1,1294.984,92978
ADRIS GRUPA D.D. 

ADRS-P-A

387,02395,40393,00387,02392,00-0,0177.949,79199
ADRIS GRUPA D.D. 

ADRS-R-A

515,00529,99515,01515,01515,01-0,057.725,1515
ARENATURIST D.D. 

ARNT-R-A

324,00327,00324,00323,02324,00-0,289.718,0430
ATLANTIC GRUPA D.D. 

ATGR-R-A

816,01821,97815,01815,01815,01-0,455.705,077
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

118,02122,95120,00120,00120,000,69600,005
ATLAS NEKRETNINE D.D. 

ATLN-R-A

110,53114,99115,00115,00115,001,33920,008
BADEL 1862 D. D. 

BD62-R-A

19,0020,3020,3019,1120,306,015.696,81286
BELJE D.D. 

BLJE-R-A

19,1519,9819,1119,1119,110,1016.835,91881
BRODOSPAS D.D. SPLIT 

BDSS-R-A

165,00193,59192,00177,99192,0010,9820.592,37115
DALEKOVOD D.D. 

DLKV-R-A

12,1112,5712,9811,4212,29-1,29435.354,1435.772
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

44,0244,9945,0043,9044,99-0,07218.073,974.924
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.104,071.110,501.120,001.101,501.110,500,51214.380,89192
Erste Group Bank AG 

EGB-S-LDXQ

0,000,0073,7071,6073,703,5414.318,50195
Erste Group Bank AG 

EGB-S-LNGF

2,904,243,943,683,94-8,1615.148,304.015
Erste Group Bank AG 

EGB-S-LSLC

0,0029,0027,8627,7227,72-3,68194,467
Erste Group Bank AG 

EGB-S-LSLF

0,0036,0034,6234,6234,62-2,5169,242
Erste Group Bank AG 

EGB-S-LSPL

0,007,807,406,807,40-9,7659.900,008.500
Erste Group Bank AG 

EGB-S-LWLQ

0,0096,5089,0584,1084,10-10,8014.357,35169
Erste Group Bank AG 

EGB-S-SDXU

0,00180,0085,7077,0077,00-4,7015.002,00180
Erste Group Bank AG 

EGB-S-SNGC

0,000,007,767,767,76-1,5238,805
Erste Group Bank AG 

EGB-S-SSL8

0,000,0014,1614,1614,169,942.832,00200
Erste Group Bank AG 

EGB-S-SSPD

0,0024,0012,4611,9611,966,0314.526,461.193
Erste Group Bank AG 

EGB-S-SSPE

15,6031,0019,0018,3019,008,323.275,00175
Erste Group Bank AG 

EGB-S-SWLN

0,00175,0061,5054,8054,8015,4210.146,00170
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

2,422,652,552,402,504,6015.251,606.104
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

138,55139,49140,55138,76138,77-1,10672.210,814.830
HUP-ZAGREB D.D. 

HUPZ-R-A

1.860,031.980,001.980,001.950,001.980,001,54189.372,0096
IMPERIAL D.D. 

HIMR-R-A

572,28599,00572,28572,28572,28-3,172.289,124
INA - INDUSTRIJA NAFTE ... 

INA-R-A

2.700,002.750,002.700,002.700,002.700,000,6564.800,0024
JADROPLOV D. D. 

JDPL-R-A

12,7514,9512,7512,7512,751,1963,755
JANAF D.D. 

JNAF-R-A

4.600,004.698,994.600,004.600,004.600,000,0032.200,007
KBZ D.D. 

KBZ-R-A

80,0290,0080,0180,0180,01-19,994.720,5959
KONČAR D.D. 

KOEI-R-A

645,00663,99649,98649,98649,980,6717.549,4627
KONČAR-D&ST D.D. 

KODT-P-A

1.200,001.299,001.231,001.200,001.200,00-6,6960.610,0050
KOTKA D.D. 

KTKA-R-A

150,00426,89400,00400,00400,000,002.000,005
KRAŠ D. D. 

KRAS-R-A

510,00519,99520,00510,00510,00-0,9755.220,00108
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.700,003.800,003.800,003.800,003.800,002,703.800,001
LUKA PLOČE D.D. 

LKPC-R-A

580,01589,00580,01580,00580,01-0,02117.161,69202
LUKA RIJEKA D.D. 

LKRI-R-A

42,4543,1543,1842,1043,180,147.198,82170
MAISTRA D.D. 

MAIS-R-A

220,00224,97224,97224,97224,970,241.124,855
MEDIKA D.D. 

MDKA-R-A

13.060,0013.499,9913.250,0013.249,9913.250,000,2126.499,992
PBZ D.D. 

PBZ-R-A

570,01590,00570,01570,00570,00-2,4138.190,1067
PECTINATUS dioničko dru... 

PCTS-R-A

47,0048,5047,0047,0047,000,001.269,0027
PETROKEMIJA D.D. 

PTKM-R-A

10,8511,8211,8211,5911,822,073.138,17267
PEVEC D.D. 

PVCM-R-A

114,82118,99118,37114,55114,82-0,0292.899,98803
PODRAVKA D.D. 

PODR-R-A

339,00343,00343,00339,99343,001,75276.561,47813
PROFICIO D.D. 

PRFC-R-A

37,0538,9037,1537,0537,05-3,824.898,80132
PULJANKA D.D. 

PLJK-R-A

1,402,001,401,401,400,0065,8047
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

82,6085,9986,9082,7082,70-2,8121.243,40248
SAPONIA D.D. 

SAPN-R-A

281,62308,47286,07281,62281,62-9,0957.639,49202
SNH DELTA d.d. 

DELT-R-A

21,5022,0021,5021,5021,500,095.396,50251
SUNČANI HVAR D.D. 

SUNH-R-A

22,0623,2822,5022,5022,500,003.667,50163
SZIF D.D. 

SLPF-R-A

55,5057,2457,2357,2357,234,552.289,2040
TANKERSKA NEXT GENERATI... 

TPNG-R-A

75,0076,5076,4976,4976,490,172.218,2129
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

633,00645,00645,00633,00633,00-3,07103.620,97162
TEHNOMONT D.D. 

THMT-R-A

0,00125,00125,00125,00125,000,004.250,0034
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

109,15119,00119,00109,15119,003,7414.302,55129
Valamar Riviera d.d. 

RIVP-R-A

24,0824,3924,3024,0024,040,54217.535,749.045
Vupik d.d. 

VPIK-R-A

30,0534,9031,0030,0530,60-4,558.447,85276
ZVIJEZDA D.D. 

ZVZD-R-A

2.778,802.939,062.865,002.741,002.865,004,00479.562,99169
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 6.5.2016 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

5.501,015.899,990,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

200,00300,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

35,0048,500,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

460,00480,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

425,05448,890,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

66,0089,990,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

5,055,990,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

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

BDMR-R-A

325,00350,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

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

CRAL-R-A

0,00100,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

4.083,017.699,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.252,006.580,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

5.000,105.450,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,001.211,000,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00480,000,000,000,000,000,000
DRNIŠPLAST d.d. 

DRNI-R-A

0,00550,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00200,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

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

ELKP-R-A

220,00235,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

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

EGB-S-LBUF

0,0028,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPF

0,0024,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPI

0,0030,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPJ

0,0040,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPK

0,0016,880,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXS

0,00213,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SGD8

0,00115,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

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

EGB-S-SNGB

0,0011,300,000,000,000,000,000
Erste Group Bank AG 

EGB-S-WTI

130,000,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

79,9080,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

89,9090,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0027,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

99,650,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

98,100,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

96,140,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

93,7595,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

91,0195,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

87,8995,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

84,5294,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

515,00550,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

0,00544,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

125,00143,980,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

19,0021,000,000,000,000,000,000
Hotel Dubrovnik d.d. 

HDUZ-R-A

160,00999,990,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0074,990,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

10,5610,780,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

100,00120,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

281,09292,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

238,02258,780,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

0,0031,200,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

153,24200,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

62,0171,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

0,0024,480,000,000,000,000,000
HPB D.D. 

HPB-R-A

562,09630,000,000,000,000,000,000
HP-Hrvatska pošta d.d. 

HP-O-19BA

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

HRDH-R-A

0,0099,980,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

58,3669,990,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

60,0084,990,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.090,011.147,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

36,0064,990,000,000,000,000,000
INGRA D.D. 

INGR-R-A

2,422,540,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

75,0684,990,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

52,5058,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

905,001.010,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

0,0030,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.677,032.770,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

908,08950,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

103.000,00110.000,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

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

KABA-P-A

32,000,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,859,200,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

350,00520,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00240,000,000,000,000,000,000
KONČAR - INEM d.d. 

KOIN-R-A

0,001.999,000,000,000,000,000,000
KONČAR - Metalne konstr... 

KOMK-R-A

0,00749,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.170,001.499,930,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00125,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-R-A

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

KODT-R-A

1.302,001.360,000,000,000,000,000,000
KONČAR-ELEKTRIČNA VOZIL... 

KOEL-R-A

0,002.000,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

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

KTJV-R-A

17,8019,490,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

9.750,009.850,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

163,20165,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

0,0013,800,000,000,000,000,000
LURA D.D. 

LURA-R-A

320,00348,990,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

16,2718,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,530,670,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00300,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0020,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.604,006.000,000,000,000,000,000,000
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
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00289,500,000,000,000,000,000
Optima telekom d.d. za 

OPTE-R-A

1,721,780,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

120,00200,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

90,08100,010,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

100,00196,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

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

PLAG-R-A

4.253,034.350,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

230,00250,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,000,850,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

9,0016,950,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0013,500,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

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

SNBA-R-A

46,6058,970,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

15,0020,000,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

84,1286,590,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

46,5649,690,000,000,000,000,000
SNH GAMA d.d. 

GAMA-R-A

49,0050,460,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

710,00715,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

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

SPNV-R-A

780,00880,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,001.000,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

250,00278,900,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

177,01240,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

80,00110,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

140,00155,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5510,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.600,012.630,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.100,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,1369,870,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,034,500,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

500,00700,000,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

14,5814,980,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

311,01325,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

228,25240,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

5,006,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00200,000,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

40,2141,950,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

0,0025,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0010,000,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,0398,990,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

222,14230,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 6.5.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

0,00102,600,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302A

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-17BA

107,50107,950,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

107,60107,900,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00118,990,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

115,000,000,000,000,000,000,000
 RHMF-O-257A107,500,000,000,000,000,000,000
 RHMF-O-26CA104,00104,700,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

0,00105,000,000,000,000,000,000
  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.