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 09.12.2016 1.982,98 - 0,29
CROBEX10 09.12.2016 1.153,65 - 0,47
trgovanje
Posljednji update podataka: 9.12.2016 18:00:04
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 LRHC-R-A1.210,001.236,991.247,001.210,001.210,001,83103.055,3684
ACI D.D. 

ACI-R-A

6.231,016.250,006.250,006.250,006.250,000,0012.500,002
AD PLASTIK D.D. 

ADPL-R-A

135,57136,59136,04135,55135,55-0,4971.631,96528
ADRIS GRUPA D.D. 

ADRS-P-A

455,11458,00459,89456,00457,00-0,63978.882,242.144
ADRIS GRUPA D.D. 

ADRS-R-A

588,01600,00600,00597,00597,00-0,6191.139,50152
ARENATURIST D.D. 

ARNT-R-A

417,20430,00430,00417,07417,07-0,46177.887,63415
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

316,02321,99322,00320,00322,000,0152.683,90164
ATLAS NEKRETNINE D.D. 

ATLN-R-A

141,02146,96141,99141,01141,01-1,3348.663,15345
BADEL 1862 D. D. 

BD62-R-A

28,4128,9629,0028,9628,961,376.202,00214
Brodograđevna industrij... 

3MAJ-R-A

73,0089,0073,0173,0173,01-0,015.840,8080
DALEKOVOD D.D. 

DLKV-R-A

13,9714,1514,1614,1014,160,212.746,44194
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

45,8547,3947,0046,0046,79-0,51115.084,202.476
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.135,001.149,901.140,601.135,011.140,50-0,0167.278,0559
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

3,083,293,303,233,304,1013.707,014.208
HOTELI MAESTRAL D.D. 

HMST-R-A

265,07272,50266,00265,00265,010,1216.441,0462
HOTELI PODGORA D.D. 

HPDG-R-A

17,0319,7517,0317,0317,030,002.792,92164
Hoteli Zlatni rat 

HZLA-R-A

120,00133,00133,00133,00133,002,311.064,008
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

171,04171,47171,70171,04171,04-0,452.071.991,6212.107
HTP OREBIĆ D.D. 

HTPO-R-A

70,0072,0072,0072,0072,002,86244.800,003.400
HUP-ZAGREB D.D. 

HUPZ-R-A

2.570,002.600,002.600,002.597,002.600,00-0,5025.993,9510
IMPERIAL D.D. 

HIMR-R-A

790,01808,50800,00800,00800,00-1,3639.200,0049
INA - INDUSTRIJA NAFTE ... 

INA-R-A

2.400,003.248,003.200,013.195,003.195,00-1,6915.985,025
INGRA D.D. 

INGR-R-A

3,023,083,103,003,091,649.747,553.205
Institut IGH d.d. 

IGH-R-A

165,20182,99165,00165,00165,00-5,81990,006
IPK KANDIT D.D. 

IPKK-R-A

97,50107,50107,60103,95107,608,053.710,8735
JADROPLOV D. D. 

JDPL-R-A

36,7039,9938,9836,5136,51-3,3610.517,04273
JANAF D.D. 

JNAF-R-A

5.071,075.297,005.300,005.070,005.300,001,95316.381,0060
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,208,978,208,208,209,33803,6098
Končar - mjerni transfo... 

KOTR-P-A

1.393,001.409,991.409,991.409,991.409,99-0,1815.509,8911
KONČAR D.D. 

KOEI-R-A

682,00691,99682,00682,00682,000,043.410,005
KRAŠ D. D. 

KRAS-R-A

530,13539,98526,50525,29525,29-2,728.934,7717
LEDO D.D. 

LEDO-R-A

10.900,1011.100,0010.950,0110.950,0010.950,000,00164.250,0115
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.530,003.650,003.550,003.478,343.520,011,2595.178,5427
LUKA PLOČE D.D. 

LKPC-R-A

561,36569,90569,90561,36569,901,5321.918,6639
Magma d.d. 

MGMA-R-A

0,310,370,350,300,30-21,0514.118,4645.000
MEDIKA D.D. 

MDKA-R-A

16.150,0316.500,0016.500,0016.450,0016.500,002,0698.950,006
Optima telekom d.d. za 

OPTE-R-A

2,742,812,792,742,74-2,147.140,062.594
PBZ D.D. 

PBZ-R-A

745,01779,98780,00779,99780,001,81136.499,91175
PECTINATUS dioničko dru... 

PCTS-R-A

54,1057,0056,0056,0056,000,925.824,00104
PETROKEMIJA D.D. 

PTKM-R-A

17,5018,2717,5017,5017,50-2,783.500,00200
PEVEC D.D. 

PVCM-R-A

176,03182,00177,98173,00176,031,73204.257,211.166
PLAVA LAGUNA D.D. 

PLAG-R-A

5.242,085.400,005.348,005.345,005.348,001,8737.424,007
PODRAVKA D.D. 

PODR-R-A

376,00379,00375,51375,51375,51-0,97751,022
PODRAVSKA BANKA D.D. 

PDBA-R-A

220,00250,00221,00221,00221,009,921.105,005
POUNJE D.D. 

PUNT-R-A

0,841,750,840,840,84-16,00420,00500
PROFICIO D.D. 

PRFC-R-A

40,2942,4842,4841,0042,483,5368.383,481.660
PULJANKA D.D. 

PLJK-R-A

11,0713,9911,0811,0811,080,731.407,16127
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

80,3183,8981,1281,1181,11-2,861.135,6714
SAPONIA D.D. 

SAPN-R-A

351,51367,89367,00367,00367,001,922.569,007
SNH ALFA d.d. 

SNHA-R-A

77,5080,9981,0080,0081,004,501.295,0016
SNH DELTA d.d. 

DELT-R-A

2.277,022.350,002.340,002.310,002.340,002,1851.208,6422
SNH GAMA d.d. 

GAMA-R-A

63,0065,9563,5163,5163,51-2,40254,044
SOLARIS D.D. 

SLRS-R-A

900,02988,74900,00900,00900,001,2154.000,0060
SUNČANI HVAR D.D. 

SUNH-R-A

24,0024,3024,0024,0024,000,004.200,00175
TANKERSKA NEXT GENERATI... 

TPNG-R-A

72,7574,0374,0473,8774,043,167.397,44100
TISAK D.D. 

TISK-R-A

153,00155,00153,00153,00153,00-0,0112.240,0080
ULJANIK D.D. 

ULJN-R-A

26,0348,4548,4548,4548,4515,36242,255
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

156,02167,60157,00156,03156,030,0140.723,00260
VABA D.D. 

BPBA-R-A

5,708,298,118,118,11-0,613.633,28448
Valamar Riviera d.d. 

RIVP-R-A

34,1034,4534,7434,0934,09-1,70942.050,3127.438
VARTEKS D.D. VARAŽDIN 

VART-R-1

16,1016,9917,1016,0217,106,8813.488,61804
VIADUKT D.D. 

VDKT-R-A

310,03324,95320,00308,00320,005,83233.048,27747
Viro tvornica šećera d.d. 

VIRO-R-A

360,10398,90360,06360,06360,06-3,983.600,6010
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

52,6553,4453,0052,5053,001,9286.165,601.633
Zagrebačka burza d.d. 

ZB-R-A

15,9616,5016,5016,5016,503,131.171,5071
ZVIJEZDA D.D. 

ZVZD-R-A

4.705,694.946,744.900,004.900,004.900,000,014.900,001
ŽITNJAK D.D. 

ZTNJ-R-A

240,00258,00243,00243,00243,000,837.290,0030
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 9.12.2016 18:00:04
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,006.900,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

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

AMDN-R-A

22,5562,500,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

869,12875,000,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

855,00865,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

370,00399,990,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

24,2324,950,000,000,000,000,000
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

7,707,900,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

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

CHAG-R-A

200,00235,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00600,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.506,006.000,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.513,006.000,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.320,016.574,950,000,000,000,000,000
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

214,00250,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0022,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

2.600,003.000,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,0074,660,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,0050,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

31,0039,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

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

FNOI-D-177A

90,480,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

96,440,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

94,100,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

91,3695,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

88,3295,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

101,00109,990,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

33,5536,990,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

70,0090,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

14,0214,850,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

0,00500,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

280,25288,250,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

231,00265,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

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

HPB-R-A

757,77796,990,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

76,0684,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

64,5171,940,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.302,001.400,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

52,0058,800,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

1.100,551.299,880,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

28,0032,550,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.650,003.885,980,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

980,001.040,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

138.000,00143.000,000,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

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

KABA-P-A

70,970,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,1590,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

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

KOKA-R-A

0,00200,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

5,00127,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.370,001.449,950,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.500,001.530,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,390,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

29,0038,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

200,02206,980,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

45,5046,890,000,000,000,000,000
LURA D.D. 

LURA-R-A

310,14320,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

21,2624,880,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

243,00246,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.207,005.999,980,000,000,000,000,000
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
PIK D.D. 

PIKR-R-A

86,12104,900,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

249,03270,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00489,900,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

5,256,990,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

46,0447,980,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

45,0047,970,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

15,0029,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

720,00770,490,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

68,2071,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00119,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

462,51479,870,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

260,00280,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

100,00350,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0028,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.870,002.900,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.500,0110.250,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0010,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

47,0648,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

23,0227,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,990,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,0094,490,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 9.12.2016 18:00:04
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-31AE10,1070,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

65,0084,990,000,000,000,000,000
 RHMF-O-257A102,000,000,000,000,000,000,000
 RHMF-O-26CA109,500,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

0,00102,49102,49102,49102,490,00227.739,8729.500
  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.