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: 8.449.638,58 Kn
Indeks Datum Vrijednost %promjene
CROBEX 10.04.2014 1.744,32 - 0,32
CROBEX10 10.04.2014 981,85 - 0,78
trgovanje
Posljednji update podataka: 24.4.2015 18:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.520,015.680,005.521,005.521,005.521,00-1,5055.210,0010
AD PLASTIK D.D. 

ADPL-R-A

103,00103,46103,00101,81103,000,80128.075,931.245
ADRIS GRUPA D.D. 

ADRS-P-A

326,40330,00329,99326,40327,60-0,27947.337,962.892
ADRIS GRUPA D.D. 

ADRS-R-A

400,01413,45400,01400,01400,01-2,4411.200,2828
ARENATURIST D.D. 

ARNT-R-A

350,00363,00365,95344,54365,945,92150.400,18428
ATLANTIC GRUPA D.D. 

ATGR-R-A

900,00912,00900,00900,00900,00-0,046.300,007
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

227,05233,95239,23210,37228,004,30750.596,383.373
ATLAS NEKRETNINE D.D. 

ATLN-R-A

95,0098,9496,5196,4996,500,0043.426,75450
AUTO-HRVATSKA D.D. 

AUHR-R-A

517,00527,27520,01520,00520,001,6329.120,0656
BADEL 1862 D. D. 

BD62-R-A

24,0426,9925,0524,0024,04-10,6735.156,801.438
BC INSTITUT D.D. 

BCIN-R-A

490,01497,99497,99493,00497,994,6018.320,6337
BELJE D.D. 

BLJE-R-A

30,0030,6530,6530,0030,06-0,63111.077,533.655
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

4.150,004.499,004.250,004.250,004.250,000,00106.250,0025
DALEKOVOD D.D. 

DLKV-R-A

17,7117,9017,9017,7017,770,405.505,60310
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

34,0035,0034,5033,3034,00-1,4570.728,942.086
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.333,101.347,981.347,981.332,001.336,800,07311.003,32233
Erste Group Bank AG 

EGB-S-LDXK

0,000,00130,00121,30125,504,85153.027,501.215
Erste Group Bank AG 

EGB-S-LDXL

74,0098,2093,6085,9085,905,27153.833,501.729
Erste Group Bank AG 

EGB-S-LDXM

57,5790,0066,7058,5860,604,9998.049,401.518
Erste Group Bank AG 

EGB-S-LSLD

0,0017,507,046,606,60-14,951.731,00250
Erste Group Bank AG 

EGB-S-SDXI

0,000,0072,7065,6572,70-0,767.425,15112
Erste Group Bank AG 

EGB-S-SNG9

0,000,007,427,427,421,9222,263
Erste Group Bank AG 

EGB-S-SNGA

0,000,003,963,963,964,2115,844
Erste Group Bank AG 

EGB-S-SSL9

0,000,0016,4615,6816,467,7216.475,681.001
Erste Group Bank AG 

EGB-S-SSP8

0,000,006,946,866,86-21,331.237,20180
Genera d.d. 

VERN-R-A

71,7175,0075,0073,9975,004,6233.417,14449
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

25,0727,0027,0026,9827,0011,072.699,03100
HOTELI MAKARSKA D.D. 

HMAM-R-A

186,46198,00186,03186,03186,03-5,09744,124
Hoteli Zlatni rat 

HZLA-R-A

60,0063,0060,0060,0060,00-3,753.600,0060
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

164,68166,50166,60164,61165,520,051.516.131,719.158
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.400,013.560,003.400,013.350,003.400,01-1,3926.855,428
INGRA D.D. 

INGR-R-A

3,353,423,423,353,35-0,3015.670,154.635
Institut IGH d.d. 

IGH-R-A

140,01145,47145,00140,43145,004,7185.582,22597
IPK KANDIT D.D. 

IPKK-R-A

77,4081,8979,5379,5179,51-0,0525.210,71317
JADRAN D.D. 

JDTC-R-A

27,1636,2533,0333,0033,00-9,591.650,9050
JADROPLOV D. D. 

JDPL-R-A

58,2359,9859,9858,2158,52-3,3426.597,18455
JAMNICA D.D. 

JMNC-R-A

90.000,0091.998,9091.000,0091.000,0091.000,00-0,55182.000,002
JANAF D.D. 

JNAF-R-A

4.050,004.300,004.150,004.150,004.150,001,2412.450,003
KARLOVAČKA BANKA D.D. 

KABA-P-A

26,970,0058,0058,0058,00-23,181.160,0020
KOKA D.D. 

KOKA-R-A

285,00295,00285,00285,00285,000,0019.665,0069
KONČAR D.D. 

KOEI-R-A

680,17700,00680,18680,17680,17-2,136.801,7610
KONČAR-D&ST D.D. 

KODT-P-A

1.052,551.082,891.082,881.052,551.082,88-0,2063.428,4560
KONČAR-D&ST D.D. 

KODT-R-A

1.101,001.115,001.114,991.101,001.114,990,6311.066,0010
KRAŠ D. D. 

KRAS-R-A

413,00415,00415,00410,47410,59-0,51115.807,70281
KUTJEVO D.D. 

KTJV-R-A

14,0015,0714,0014,0014,00-0,1456,004
LAVČEVIĆ D.D. 

LVCV-R-A

121,01150,00149,99149,99149,9915,371.049,937
LEDO D.D. 

LEDO-R-A

7.730,008.000,007.780,007.780,007.780,00-2,377.780,001
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.010,104.194,994.050,024.010,004.010,10-1,0136.171,469
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

194,00196,00198,00192,00192,00-3,427.767,0040
LUKA RIJEKA D.D. 

LKRI-R-A

54,3155,8654,3154,2154,31-0,4210.360,61191
Lux ulaganja d.d. 

LULG-R-A

19,0019,8919,2019,0019,00-4,9014.143,63738
MAISTRA D.D. 

MAIS-R-A

157,16164,93160,57160,00160,00-1,2340.076,73250
MINISTARSTVO FINANCIJA 

RHMF-A-A

100,00129,50120,00120,00120,000,0118.476,4015.397
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00120,00120,00120,00120,000,001.440,001.200
Optima telekom d.d. za 

OPTE-R-A

1,851,962,001,851,85-5,13240.464,87123.241
PBZ D.D. 

PBZ-R-A

540,00545,00540,00540,00540,000,00217.620,00403
PECTINATUS dioničko dru... 

PCTS-R-A

42,1045,5543,3043,0043,002,338.952,40208
PETROKEMIJA D.D. 

PTKM-R-A

17,3118,0018,3017,1018,301,7274.289,284.141
PIK-VINKOVCI D.D. 

PIVK-R-A

250,05271,00250,07250,07250,070,035.001,4020
PODRAVKA D.D. 

PODR-R-A

312,50315,87316,00312,00315,000,68337.942,701.073
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

127,00130,00133,97125,70130,004,59251.153,951.943
SAPONIA D.D. 

SAPN-R-A

247,00258,25253,25247,00247,00-2,5325.974,61104
SEM 1986 D.D. 

SM86-R-A

140,00169,00140,00140,00140,00-6,676.860,0049
SN HOLDING D.D. 

SNHO-R-A

206,23210,99207,00206,21206,22-0,5781.693,81396
SPIN VALIS D.D. 

SPNV-R-A

781,00790,00790,00790,00790,000,0038.710,0049
SZIF D.D. 

SLPF-R-A

57,6560,0058,1558,1558,150,242.326,0040
TANKERSKA NEXT GENERATI... 

TPNG-R-A

65,6569,9966,7566,7566,75-0,493.337,5050
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

681,00724,94690,00690,00690,00-2,132.760,004
TEHNIKA D.D. 

THNK-R-A

401,37418,99410,00410,00410,00-2,216.150,0015
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

146,01148,60148,70148,70148,701,07743,505
Valamar Riviera d.d. 

RIVP-R-A

20,9020,9620,9720,6220,890,431.092.978,7352.540
VARTEKS D.D. VARAŽDIN 

VART-R-1

19,0119,6519,6218,7019,626,1712.338,20643
Viro tvornica šećera d.d. 

VIRO-R-A

261,00287,00261,10261,00261,00-12,122.610,5010
Vupik d.d. 

VPIK-R-A

77,5279,9477,5576,2277,52-0,2836.839,76481
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

39,7140,0040,0039,5040,000,10380.151,329.531
ZVEČEVO D.D. 

ZVCV-R-A

113,00117,49119,44107,50112,044,3977.451,73692
ZVIJEZDA D.D. 

ZVZD-R-A

2.801,222.850,002.849,992.849,992.849,990,0311.399,964
ŽITNJAK D.D. 

ZTNJ-R-A

215,00225,00215,00215,00215,000,00215,001
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 24.4.2015 18:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.800,004.500,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

100,00350,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

0,0073,860,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,106,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00149,990,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0049,990,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

5,007,500,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

320,00370,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

299,17320,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

200,02230,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00128,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,978.999,500,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.412,257.500,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,00100,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00360,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0016,610,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

300,00301,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,007,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LHT6

0,0035,990,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LNG8

2,300,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00699,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

24,0132,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

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

FNOI-D-161A

97,210,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

95,110,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

92,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

90,8592,500,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

87,730,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

84,350,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

80,680,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

76,860,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

450,00470,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,00800,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

0,00135,130,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

2,0015,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0082,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,0088,480,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

11,2511,590,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0065,620,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

95,010,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

228,06246,800,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

20,0023,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

150,01170,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00100,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

24,1027,000,000,000,000,000,000
HPB D.D. 

HPB-R-A

700,00800,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

65,0081,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

53,2358,980,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

71,00280,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,0035,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

1.855,101.950,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

830,00839,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

420,10441,480,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

80,0085,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

61,00100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

999,001.098,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00500,000,000,000,000,000,000
ISTRA-AUTO D.D. 

ISAU-R-A

12,920,000,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

0,00210,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

454,00560,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.001,003.175,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

732,00738,990,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,0016,870,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,558,930,000,000,000,000,000
Kaštelanski staklenici ... 

KSST-R-A

90,00103,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,00119,990,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

400,00420,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.222,001.414,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.350,001.530,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KTKS-R-A

0,009,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

450,00600,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

15,0015,370,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

665,02690,000,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,00600,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

290,00320,010,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,851,900,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00300,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

12.640,0013.300,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

5.000,008.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,0030,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

80,0085,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

0,00242,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00305,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

110,00183,000,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

50,0070,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

110,10114,980,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00260,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.073,124.300,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,00290,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

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

PRFC-R-A

18,9019,860,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0024,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,0214,940,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

620,000,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0023,220,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

59,0964,980,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

17,0023,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

688,02699,990,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0045,910,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,003.000,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

22,1424,200,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00590,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

131,05149,860,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

250,00326,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

130,00165,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0026,890,000,000,000,000,000
TISAK D.D. 

TISK-R-A

167,03186,590,000,000,000,000,000
TLM D.D. 

TLM-R-A

1,0010,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

35,0069,990,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.500,002.570,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

0,0010.000,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

30,1043,990,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,065,840,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

0,00240,000,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

245,01255,990,000,000,000,000,000
VIS D.D. 

VIS-R-A

1,502,990,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,005,500,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

80,00193,990,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

0,0050,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,5223,470,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

10,0011,110,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 24.4.2015 18:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

104,900,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302A

0,0095,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0095,000,000,000,000,000,000
Hrvatska elektroprivred... 

HEP-O-17CA

0,00105,500,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-15CA

0,00102,690,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

107,01108,60106,50106,50106,50-0,6532.286,224.000
Erste&Steiermärkisc... 

RIBA-O-17BA

0,00106,000,000,000,000,000,000
  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.