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: 4.178.725,90 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: 18.4.2014 13:18:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

111,65112,79112,36111,90111,90-0,52212.057,631.893
ADRIS GRUPA D.D. 

ADRS-R-A

275,00280,00275,00273,00275,001,74165.979,80604
ATLANTIC GRUPA D.D. 

ATGR-R-A

770,21785,00780,00770,11780,000,64314.774,77404
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

360,22368,77366,00366,00366,001,099.150,0025
BELJE D.D. 

BLJE-R-A

40,0241,3041,0040,0040,993,98102.724,312.508
BRODOSPAS D.D. SPLIT 

BDSS-R-A

206,00270,00230,00230,00230,000,002.300,0010
DALEKOVOD D.D. 

DLKV-R-A

24,5025,0025,9925,0025,00-3,363.019,80120
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

42,2643,8043,9242,9843,002,14146.107,073.395
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.618,001.620,001.620,001.615,001.620,000,05831.031,94514
Genera d.d. 

VERN-R-A

43,2145,3545,3545,3545,355,471.133,7525
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

41,0344,9844,4040,0144,4010,9712.058,87277
HOTELI JADRAN D.D. 

HJDR-R-A

0,00100,00100,00100,00100,00-16,671.100,0011
HOTELI MAESTRAL D.D. 

HMST-R-A

220,00229,68229,70229,63229,70-0,1320.667,8790
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

162,20164,05164,00162,40164,000,56417.362,432.562
HTP KORČULA D.D. 

HTPK-R-A

40,0044,8940,0040,0040,002,307.880,00197
IMPERIAL D.D. 

HIMR-R-A

350,02364,98357,99357,99357,990,4610.739,7030
INGRA D.D. 

INGR-R-A

2,732,802,802,752,750,3613.043,004.700
JADROPLOV D. D. 

JDPL-R-A

155,10158,88156,00155,09155,10-2,0845.003,58290
Kaštelanski staklenici ... 

KSST-R-A

353,03424,88424,88424,10424,884,1410.605,1025
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.012,001.119,001.100,001.100,001.100,000,0020.900,0019
KRAŠ D. D. 

KRAS-R-A

353,29358,00353,29353,29353,290,045.299,3515
LAVČEVIĆ D.D. 

LVCV-R-A

80,0085,0085,0085,0085,000,00850,0010
LEDO D.D. 

LEDO-R-A

8.441,018.670,008.610,008.580,008.580,00-0,55473.075,0855
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

95,22103,5095,0895,0695,06-0,527.985,4484
MAISTRA D.D. 

MAIS-R-A

89,0095,0090,5190,5090,50-0,0135.024,40387
MEDIKA D.D. 

MDKA-R-A

0,007.950,007.800,007.800,007.800,000,3239.000,005
Optima telekom d.d. za 

OPTE-R-A

5,566,426,006,006,000,001.080,00180
PBZ D.D. 

PBZ-R-A

435,50453,30435,50435,50435,500,002.177,505
PETROKEMIJA D.D. 

PTKM-R-A

70,9371,7970,9365,3470,9310,33434.762,106.349
PLAVA LAGUNA D.D. 

PLAG-R-A

2.950,003.050,002.955,002.910,002.955,001,83439.615,26151
PODRAVKA D.D. 

PODR-R-A

285,30287,98288,00285,31287,00-0,45148.156,66516
RIVIERA ADRIA D.D. 

RIVP-R-A

15,0015,4315,0015,0015,000,00780,0052
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

44,2049,0044,1144,0044,00-4,514.404,46100
TEHNIKA D.D. 

THNK-R-A

370,01384,99370,11370,11370,11-1,567.402,2020
TURISTHOTEL D.D. 

TUHO-R-A

1.750,001.790,001.790,001.735,001.790,003,1233.170,0019
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

177,11189,99185,79185,79185,791,52928,955
VABA D.D. 

BPBA-R-A

5,087,997,007,007,000,29910,00130
Valamar Adria Holding d... 

KORF-R-A

167,86170,00170,00167,50170,001,38118.953,76705
Valamar grupa d.d. 

VLHO-R-A

123,20128,97128,97126,85128,973,6551.683,38404
VARTEKS D.D. VARAŽDIN 

VART-R-1

20,6121,3920,5020,5020,500,99205,0010
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

27,5528,3527,5627,5627,560,292.756,00100
ZVEČEVO D.D. 

ZVCV-R-A

77,1080,9979,9978,0079,993,369.866,74126
ZVIJEZDA D.D. 

ZVZD-R-A

3.131,003.298,603.280,003.220,003.220,001,6813.000,004
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 18.4.2014 13:18:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 

EGB-S-SNG4

0,004,800,000,000,000,000,000
KENTBANK D.D. 

BRBA-P-A

3.001,004.500,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

4.803,015.600,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-P-A

262,51268,680,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

200,00469,510,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

15,0070,000,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

256,55260,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

6,5910,300,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

49,2252,190,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

336,00344,990,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

15,3515,990,000,000,000,000,000
BANKA SONIC D.D. 

SSNC-P-A1

380,00444,000,000,000,000,000,000
BANKA SONIC D.D. 

SSNC-R-A

600,00800,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

339,01350,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

30,0490,000,000,000,000,000,000
BRESTOVAC D.D. 

BRST-R-A

0,0074,980,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0031,040,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,007,500,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,00280,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

400,00850,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

201,00230,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00159,500,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.250,977.350,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.201,207.249,990,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.200,003.300,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,00120,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00100,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0034,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

375,00550,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0015,170,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDX8

75,01110,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSL6

8,109,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBU5

0,0031,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDX8

0,0063,990,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSP6

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

EGB-S-SWL5

0,0074,900,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

0,002.999,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

700,00850,000,000,000,000,000,000
EXPORTDRVO D.D. 

EXPD-R-A

0,00900,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

33,3346,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-147A

97,760,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

94,5197,670,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

91,760,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

88,2694,200,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

84,2692,180,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

80,7689,970,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

77,760,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

72,2685,120,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

69,2682,510,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

66,2679,770,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

62,7676,960,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

510,00544,920,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,00195,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,601,500,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

60,0075,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00116,400,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

5,756,550,000,000,000,000,000
HOTELI CAVTAT D.D. 

HCVT-R-A

212,03243,000,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0079,500,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

155,01174,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

11,0025,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

125,51149,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00140,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

49,1954,450,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

21,0022,500,000,000,000,000,000
HPB D.D. 

HPB-R-A

851,001.100,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

83,0087,000,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

41,0047,500,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

1.380,071.450,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

105,110,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

50,0070,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.100,033.409,990,000,000,000,000,000
INDUSTROGRADNJA D.D. 

INDG-R-A

74,3299,990,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

0,00159,000,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

151,01159,990,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

142,00149,900,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.450,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

980,001.099,960,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,006.000,000,000,000,000,000,000
ISTRA-AUTO D.D. 

ISAU-R-A

12,9216,690,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

0,00253,530,000,000,000,000,000
Jadran Kapital d.d. 

JAKT-R-A

18,0023,750,000,000,000,000,000
JADRANKA D.D. 

JDRA-R-A

700,00745,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

950,00999,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.600,032.840,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

700,00750,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

63.400,0266.000,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

2.452,002.591,700,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00300,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

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

KABA-P-A

29,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

16,1120,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

80,00125,440,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00400,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

170,00188,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.256,251.349,900,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

660,02679,980,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

999,901.025,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.028,001.069,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,002,930,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

335,00370,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

13,2916,000,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

2.260,002.360,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

12,0015,990,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

490,00509,990,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

78,7182,750,000,000,000,000,000
LURA D.D. 

LURA-R-A

296,00324,950,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,992,100,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00100,000,000,000,000,000,000
Meso-rad dioničko društ... 

MESR-R-A

0,0099,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,00100,000,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00100,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

1.860,003.299,940,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

365,00400,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,009,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

50,00250,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00136,840,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00150,000,000,000,000,000,000
PAN- papirna industrija... 

PAN-R-A

0,00100,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

121,03146,990,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

132,00171,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00270,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

230,00245,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,451,300,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

22,0122,890,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0010,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

11,5017,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0041,740,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

200,01211,930,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

12,00150,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

35,0540,900,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0018,000,000,000,000,000,000
SN HOLDING D.D. 

SNHO-R-A

154,00157,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

700,55745,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

11,1226,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

350,000,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,004.500,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

15,0717,990,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

32,0036,500,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00698,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

0,00170,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

270,00299,990,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

50,00175,870,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0085,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

150,00151,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0020,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

32,0199,970,000,000,000,000,000
TVORNICA DUHANA ZAGREB ... 

TDZ-R-A

2.300,000,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.510,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

40,0042,000,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

220,00349,990,000,000,000,000,000
VELEBIT ZIF D.D. 

VLBT-R-A

6,759,400,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,00100,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0085,880,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

280,00292,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

490,01503,990,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0018,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0025,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00115,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

86,0388,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00194,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,0173,500,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

12,3912,950,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,0613,480,000,000,000,000,000
ZLATNI RAT D.D. 

ZLAR-R-A

9,5012,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

155,00184,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 18.4.2014 13:18:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Metronet telekomunikaci... 

MTEL-O-137A

0,0050,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-167A

0,00105,200,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-172A

100,150,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

105,800,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

0,00105,600,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

109,350,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

104,95106,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

104,010,000,000,000,000,000,000
Erste&Steiermärkisc... 

RIBA-O-17BA

102,750,000,000,000,000,000,000
  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.