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: 0,00 Kn
Indeks Datum Vrijednost %promjene
CROBEX 20.01.2017 2.096,56 0,61
CROBEX10 20.01.2017 1.210,61 0,21

ponude za kupnju i prodaju
Posljednji update podataka: 23.1.2017 9:08:12
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 

LRHC-R-A

1.286,021.349,700,000,000,000,000,000
KENTBANK D.D. 

BRBA-P-A

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

ACI-R-A

6.311,006.900,000,000,000,000,000,000
AD PLASTIK D.D. 

ADPL-R-A

139,21140,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-P-A

466,08469,990,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

589,22598,990,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

375,00399,900,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

40,0062,500,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

502,00513,500,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

940,00949,000,000,000,000,000,000
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

312,01318,460,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

140,00144,900,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

850,02899,990,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

21,1821,990,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

407,02435,000,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

24,3224,940,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

70,0195,010,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

8,008,200,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

63,0089,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00349,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

212,00235,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00140,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.550,006.000,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.200,006.000,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.250,016.500,000,000,000,000,000,000
DALEKOVOD D.D. 

DLKV-R-A

14,5314,800,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00450,000,000,000,000,000,000
DRNIŠPLAST d.d. 

DRNI-R-A

0,00500,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00160,000,000,000,000,000,000
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

44,6245,460,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0019,990,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

240,00290,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0019,000,000,000,000,000,000
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.250,001.268,980,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

3.100,004.050,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00140,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

52,01160,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

30,0044,990,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

98,940,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

97,270,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

95,530,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

94,540,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

93,0795,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

93,00109,980,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

37,0139,900,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

38,0069,990,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00180,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

14,0314,900,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

4,024,230,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

140,00350,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

274,90292,900,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

260,34287,870,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

10,5219,890,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

270,00350,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,500,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

118,68119,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

14,0020,000,000,000,000,000,000
HPB D.D. 

HPB-R-A

822,00849,990,000,000,000,000,000
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

173,50174,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

67,0099,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

68,3074,940,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

75,0080,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.735,512.800,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.303,501.350,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

815,00888,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

58,8069,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.150,003.159,990,000,000,000,000,000
INGRA D.D. 

INGR-R-A

3,243,350,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

119,00123,980,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

1.021,001.156,110,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

10,0045,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.802,004.199,990,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

1.010,021.032,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

41,7343,960,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

138.500,00144.998,990,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

5.830,006.599,990,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00390,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

62,97180,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,528,990,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

80,0099,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00550,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

120,00199,990,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.391,681.439,890,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

740,69765,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,0099,990,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.470,001.499,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.600,011.700,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,0010,000,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

540,03544,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

33,3436,830,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

10.757,0010.898,970,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.625,003.699,990,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

217,00224,500,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

48,0049,190,000,000,000,000,000
LURA D.D. 

LURA-R-A

320,00330,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

24,0129,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,440,470,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

250,16258,970,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

16.802,0017.999,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

1,50160,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.100,005.999,990,000,000,000,000,000
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
Olympia Vodice d.d. 

OLVD-R-A

0,00900,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00100,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00200,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

791,00815,000,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

58,1260,000,000,000,000,000,000
PETROKEMIJA D.D. 

PTKM-R-A

18,0918,480,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

192,95199,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

86,11103,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

244,00317,990,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00350,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

5.900,006.200,000,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

379,45383,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

220,00300,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,541,100,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

30,2732,940,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

13,0316,660,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

6,019,000,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

80,0185,890,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

394,00420,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

52,0553,000,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

79,1380,000,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

46,6247,620,000,000,000,000,000
SNH DELTA d.d. 

DELT-R-A

2.280,002.370,000,000,000,000,000,000
SNH GAMA d.d. 

GAMA-R-A

73,1074,390,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

983,001.000,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

12,0138,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

710,00750,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

66,2668,990,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

400,001.000,000,000,000,000,000,000
TANKERSKA NEXT GENERATI... 

TPNG-R-A

77,0077,760,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

563,06634,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

305,00325,990,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

111,00350,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

6,0026,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

149,01173,950,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0020,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

3.053,143.200,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.700,0010.250,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

26,2649,990,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

162,00167,890,000,000,000,000,000
VABA D.D. 

BPBA-R-A

8,7710,990,000,000,000,000,000
Valamar Riviera d.d. 

RIVP-R-A

38,6038,860,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

17,9018,350,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

350,01363,800,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

389,00398,980,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,005,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

47,0547,900,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

58,3859,960,000,000,000,000,000
Zagrebačka burza d.d. 

ZB-R-A

16,8017,420,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

23,0527,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,970,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

83,0189,940,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

4.462,634.748,990,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

231,00258,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 23.1.2017 9:08:12
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0055,900,000,000,000,000,000
 JDGL-O-20CA85,000,000,000,000,000,000,000
 LNGU-O-31AE15,0070,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

70,000,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

0,00104,750,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

106,100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203E

0,00115,600,000,000,000,000,000
 RHMF-O-217A103,000,000,000,000,000,000,000
 RHMF-O-257A111,000,000,000,000,000,000,000
 RHMF-O-26CA110,500,000,000,000,000,000,000
  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.