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: 7.944.215,21 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: 25.11.2014 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.130,005.544,005.400,005.131,005.131,00-4,3231.862,006
AD PLASTIK D.D. 

ADPL-R-A

116,24119,88117,50116,30117,501,1632.168,99275
ADRIS GRUPA D.D. 

ADRS-P-A

330,11336,00336,00330,00336,001,50489.881,811.478
ADRIS GRUPA D.D. 

ADRS-R-A

360,00368,99368,00360,00368,000,90111.680,00310
ARENATURIST D.D. 

ARNT-R-A

325,10332,79331,86325,10331,861,2523.137,9371
ATLANTIC GRUPA D.D. 

ATGR-R-A

985,10993,00993,22985,50985,50-1,08104.655,13106
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

349,20356,99354,90347,01350,010,2566.569,74189
ATLAS NEKRETNINE D.D. 

ATLN-R-A

82,1085,8587,9980,7985,007,21297.285,833.486
BADEL 1862 D. D. 

BD62-R-A

14,5316,7715,2215,2015,20-0,205.945,02391
BC INSTITUT D.D. 

BCIN-R-A

475,20494,00475,20475,20475,20-0,381.425,603
BELJE D.D. 

BLJE-R-A

35,7736,6536,8735,7835,78-1,7662.284,251.723
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,257.450,007.412,257.412,257.412,250,007.412,251
DALEKOVOD D.D. 

DLKV-R-A

15,4115,7915,4115,3615,410,065.964,68388
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

39,0140,9940,3039,0139,01-6,6731.111,98779
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.361,001.368,001.366,001.360,021.366,000,68237.021,26174
Erste Group Bank AG 

EGB-S-LDXG

0,000,00101,00101,00101,005,104.040,0040
Erste Group Bank AG 

EGB-S-LGD8

0,000,00109,50109,00109,0039,396.555,0060
Erste Group Bank AG 

EGB-S-LNG5

5,007,205,805,305,303,9268.740,0012.600
Erste Group Bank AG 

EGB-S-LWLA

39,9050,0042,9542,9542,95-11,921.202,6028
Erste Group Bank AG 

EGB-S-SDXA

25,0045,0044,6036,7539,00-15,40133.596,453.250
Erste Group Bank AG 

EGB-S-SDXB

0,00100,0078,2073,9074,80-8,6868.840,00900
FRANCK D.D. 

FRNK-R-A

330,00469,98430,01430,01430,01-4,447.740,1818
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

18,6721,2119,5019,5019,50-2,503.510,00180
HOTELI BRELA D.D. 

HBRL-R-A

9,7910,759,769,759,75-12,242.437,65250
HOTELI MAESTRAL D.D. 

HMST-R-A

310,01319,99312,01310,00310,00-2,1731.080,10100
HOTELI TUČEPI D.D. 

HTCP-R-A

165,02170,00165,02165,02165,02-2,934.455,5427
Hoteli Zlatni rat 

HZLA-R-A

60,0281,3072,0072,0072,00-15,2913.608,00189
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

156,00156,49156,45155,51156,010,031.366.966,688.772
HUP-ZAGREB D.D. 

HUPZ-R-A

1.670,001.725,001.725,001.725,001.725,001,893.450,002
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

61,0168,0061,1061,1061,10-1,4511.914,50195
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.520,013.797,993.700,003.550,003.700,005,71135.205,9837
INGRA D.D. 

INGR-R-A

2,672,752,842,672,670,38188.152,3968.068
Institut IGH d.d. 

IGH-R-A

148,11159,90158,00150,00158,003,945.078,0033
IPK KANDIT D.D. 

IPKK-R-A

91,6196,9995,0195,0095,00-0,376.365,1767
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

0,00981,00981,00981,00981,00-0,1018.639,0019
JADROAGENT D.D. 

JDGT-R-A

735,00740,00740,00740,00740,00-0,543.700,005
JADROPLOV D. D. 

JDPL-R-A

104,22111,00111,80111,00111,00-3,4834.037,31306
Kaštelanski staklenici ... 

KSST-R-A

326,01348,90350,00325,00350,001,827.321,9422
KONČAR D.D. 

KOEI-R-A

697,70702,90702,90702,90702,900,1314.058,0020
KONČAR-D&ST D.D. 

KODT-R-A

1.076,041.131,901.130,001.122,991.130,001,97338.654,70300
KRAŠ D. D. 

KRAS-R-A

355,03365,00360,00360,00360,00-0,0164.800,00180
KUTJEVO D.D. 

KTJV-R-A

14,5116,9014,5114,5114,510,001.044,7272
LAVČEVIĆ D.D. 

LVCV-R-A

86,0696,0086,0386,0386,03-4,4211.097,87129
LEDO D.D. 

LEDO-R-A

8.000,008.500,008.350,008.350,008.350,00-0,6516.700,002
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.322,633.449,003.450,003.400,003.420,001,3330.829,979
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

228,00234,94228,00228,00228,00-0,933.420,0015
LUKA PLOČE D.D. 

LKPC-R-A

685,00728,90711,14695,00695,00-4,15184.648,60263
LUKA RIJEKA D.D. 

LKRI-R-A

72,5073,5073,5072,5072,50-0,5932.482,00446
Magma d.d. 

MGMA-R-A

2,302,502,402,282,30-2,1333.965,5414.584
Optima telekom d.d. za 

OPTE-R-A

4,654,964,954,644,953,138.784,641.860
PBZ D.D. 

PBZ-R-A

541,08560,00555,00555,00555,000,00832.500,001.500
PETROKEMIJA D.D. 

PTKM-R-A

28,6129,7729,7729,0029,773,3062.218,872.142
PLAVA LAGUNA D.D. 

PLAG-R-A

3.700,003.796,953.796,983.680,033.796,983,1877.806,6921
PODRAVKA D.D. 

PODR-R-A

294,01296,98296,99294,01296,980,9484.840,86286
PROFICIO D.D. 

PRFC-R-A

19,6720,0019,6619,6519,65-0,0513.935,08709
RIVIERA ADRIA D.D. 

RIVP-R-A

19,5319,6919,7119,5019,53-0,051.021.569,5352.300
SAPONIA D.D. 

SAPN-R-A

258,12263,90260,06260,00260,00-0,34268.843,501.034
SN HOLDING D.D. 

SNHO-R-A

235,00238,99235,01232,03235,011,7276.925,50330
TEHNIKA D.D. 

THNK-R-A

402,00410,00410,00401,05410,001,0412.213,3530
TURISTHOTEL D.D. 

TUHO-R-A

2.171,102.290,002.290,002.290,002.290,00-0,434.580,002
ULJANIK D.D. 

ULJN-R-A

32,0744,8340,0040,0040,00-6,982.320,0058
VABA D.D. 

BPBA-R-A

5,315,756,005,505,500,0026.154,204.705
VARTEKS D.D. VARAŽDIN 

VART-R-1

24,0024,9824,0023,7024,00-0,627.604,16320
Viro tvornica šećera d.d. 

VIRO-R-A

343,56370,00368,00343,56368,003,665.051,6814
Vupik d.d. 

VPIK-R-A

80,3682,9080,3780,3680,36-0,643.214,5440
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

36,0036,5536,5535,8036,551,53526.039,8114.592
ZVEČEVO D.D. 

ZVCV-R-A

103,00109,99104,50101,00103,00-1,1067.310,52653
ZVIJEZDA D.D. 

ZVZD-R-A

2.761,022.854,902.859,992.755,002.800,00-2,41475.557,92172
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 25.11.2014 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.150,003.800,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

222,02300,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

76,0086,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,104,470,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

493,10505,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

40,00100,000,000,000,000,000,000
BRESTOVAC D.D. 

BRST-R-A

0,0070,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0014,770,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,005,990,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00390,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

345,00369,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

230,33255,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00110,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.650,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.800,003.999,990,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0080,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0020,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

285,05420,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,606,840,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXE

27,000,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

0,0041,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG5

2,800,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

0,004.500,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

700,00885,000,000,000,000,000,000
EXPORTDRVO D.D. 

EXPD-R-A

0,00718,900,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

22,0030,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,500,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,600,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,5096,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

87,5094,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

84,5192,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

81,510,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

75,5179,380,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

73,5177,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

69,5175,200,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

66,5173,290,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,00800,000,000,000,000,000,000
Genera d.d. 

VERN-R-A

50,2252,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,00150,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,560,990,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

60,0181,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00112,910,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0079,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

80,0099,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

176,00186,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

18,1124,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

22,0029,990,000,000,000,000,000
HPB D.D. 

HPB-R-A

681,00850,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

81,1089,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

59,0062,760,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

91,00100,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,000,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

735,01750,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

531,00549,520,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

72,00159,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.450,000,000,000,000,000,000
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 D.D. 

JDTC-R-A

58,5887,300,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

0,00300,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

900,00969,990,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.866,222.999,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

80.000,0088.900,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

3.400,003.539,990,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

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

KMSK-R-A

0,0015,990,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

26,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,639,650,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

95,00102,670,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

100,00450,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

171,11220,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.201,001.270,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.251,001.300,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-P-A

1.019,001.050,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

8,3312,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

350,03500,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

16,3018,000,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,002.150,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,00329,990,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

141,23144,990,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00350,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.100,0312.000,000,000,000,000,000,000
Meso-rad dioničko društ... 

MESR-R-A

0,00100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0099,990,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00200,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.233,222.844,890,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

360,01560,000,000,000,000,000,000
MONTER-STROJARSKE MONTA... 

MTSM-R-A

0,0050.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,009,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

80,0085,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

300,000,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00299,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

125,00132,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

298,25332,100,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00290,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

280,00380,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

1,001,400,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,0023,970,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,1015,690,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0024,550,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

65,0066,000,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

151,00166,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

46,0046,900,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0022,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

710,03729,700,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,00298,980,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

540,00570,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SUNH-R-A

18,5020,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

42,5548,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00697,000,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

312,30330,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

98,08149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

100,00314,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

150,00159,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0020,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

185,00200,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,009,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

20,0055,990,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.000,009.500,000,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

167,20174,080,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

230,00290,000,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,0011,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0011,000,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

232,43245,200,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0012,400,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0014,980,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00500,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00126,900,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,5567,590,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

23,0024,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,5113,600,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

171,01199,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 25.11.2014 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Jadrolinija, društvo za... 

JRLN-O-17AA

98,500,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

105,800,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00106,750,000,000,000,000,000
  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.