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: 7.371.468,85 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: 19.12.2014 16:45:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

94,5195,9996,0694,8095,49-2,14394.479,434.129
ADRIS GRUPA D.D. 

ADRS-R-A

362,00369,00369,00362,00369,000,00151.669,39418
ADRIS GRUPA D.D. 

ADRS-P-A

325,52330,00330,00328,00330,001,25199.930,00606
ARENATURIST D.D. 

ARNT-R-A

326,15335,00330,00326,01330,000,7840.200,33123
ATLANTIC GRUPA D.D. 

ATGR-R-A

917,05940,00935,99930,01935,990,3070.064,0475
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

318,00326,66328,45315,30320,00-0,1484.956,58265
ATLAS NEKRETNINE D.D. 

ATLN-R-A

83,5885,0083,5283,1283,52-0,9818.326,40220
BADEL 1862 D. D. 

BD62-R-A

15,0016,7516,0016,0016,00-0,996.400,00400
BELJE D.D. 

BLJE-R-A

34,6735,3936,0034,6634,67-0,03186.515,485.297
BRODOSPAS D.D. SPLIT 

BDSS-R-A

315,00329,97315,00310,00310,00-1,5921.710,2570
DALEKOVOD D.D. 

DLKV-R-A

14,9515,3515,0014,9514,95-3,1121.107,551.409
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

28,5029,4030,8026,8028,5010,25735.805,0125.477
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.280,021.310,001.310,001.280,001.310,003,04648.955,42503
Erste Group Bank AG 

EGB-S-LDXG

0,00101,20100,9093,6094,605,6647.812,40496
Erste Group Bank AG 

EGB-S-LNG5

0,001,201,700,800,80-62,7988.265,2573.778
Erste Group Bank AG 

EGB-S-LNG6

1,104,003,302,202,20-50,3412.829,505.015
Erste Group Bank AG 

EGB-S-LSP7

0,000,0022,0022,0022,0029,5633.000,001.500
Erste Group Bank AG 

EGB-S-LSPA

0,000,0015,8815,8815,8827,453.970,00250
Erste Group Bank AG 

EGB-S-LWLC

3,406,004,003,404,00-28,3216.856,004.670
Erste Group Bank AG 

EGB-S-SDXA

39,1044,0048,8037,4044,00-9,6935.807,86840
Erste Group Bank AG 

EGB-S-SSPA

0,000,0015,8815,8815,88-9,771.588,00100
Erste Group Bank AG 

EGB-S-WTI

0,000,00343,60343,60343,600,00343,601
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

99,910,0099,9199,9199,912,46117,4115
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,530,0097,7397,7397,737,66114,8515
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

85,0096,0095,1295,1295,123,94111,7815
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

85,0094,0092,1692,1692,165,31108,3015
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

88,8692,2588,8688,8688,865,15104,4215
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

85,310,0085,3085,3085,304,65100,2415
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

81,4888,7581,4781,4781,472,6395,7415
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

77,5187,0077,5077,5077,500,3291,0715
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

73,3585,2573,3473,3473,34-2,4786,1815
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

69,1583,5069,1469,1469,14-5,6681,2515
HOTELI JADRAN D.D. 

HJDR-R-A

80,0089,0089,0089,0089,0011,2510.680,00120
HOTELI MAESTRAL D.D. 

HMST-R-A

296,55309,96310,00300,00300,000,0036.604,60121
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

153,34153,89153,50153,04153,350,19825.873,585.383
HUP-ZAGREB D.D. 

HUPZ-R-A

1.680,001.700,001.700,001.680,001.680,00-1,1811.820,007
IMPERIAL D.D. 

HIMR-R-A

503,00513,91505,00500,00505,00-0,1683.778,10167
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

60,0061,9962,0062,0062,000,02930,0015
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.650,003.700,003.650,033.650,003.650,00-1,11102.200,3228
INFOSISTEM D.D. 

INFS-R-A

0,00159,0061,0161,0161,01-15,263.965,6565
INGRA D.D. 

INGR-R-A

2,512,582,592,522,52-1,188.995,263.544
Institut IGH d.d. 

IGH-R-A

153,78161,97159,99153,77153,77-0,016.275,5040
IPK KANDIT D.D. 

IPKK-R-A

90,0198,8998,9089,0098,9012,5038.437,48412
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

900,001.025,00900,00900,00900,00-8,261.800,002
JADROAGENT D.D. 

JDGT-R-A

725,02740,00725,02725,02725,020,0010.150,2814
JAMNICA D.D. 

JMNC-R-A

81.007,0086.000,0083.000,0083.000,0083.000,001,19747.000,009
Kaštelanski staklenici ... 

KSST-R-A

420,20457,37469,97449,99460,066,9630.890,9967
KONČAR D.D. 

KOEI-R-A

686,50696,93690,00684,01690,000,2543.312,3063
KRAŠ D. D. 

KRAS-R-A

366,00374,99369,00365,01369,000,20162.017,22440
LEDO D.D. 

LEDO-R-A

8.101,008.399,008.399,008.300,008.399,001,31124.986,0015
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.261,063.394,983.261,053.261,053.261,050,006.522,102
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

200,10213,99210,00199,32210,004,7517.773,1388
LUCIDUS D.D. 

LCDS-R-A

15,5016,2015,5015,5015,500,002.604,00168
LUKA PLOČE D.D. 

LKPC-R-A

643,08669,99669,99650,00669,991,5326.092,0540
LUKA RIJEKA D.D. 

LKRI-R-A

70,1071,0071,0069,7271,00-0,855.266,0875
Magma d.d. 

MGMA-R-A

1,962,202,031,961,96-2,008.332,304.140
MAISTRA D.D. 

MAIS-R-A

133,00138,99139,00138,86138,914,4427.782,94200
Optima telekom d.d. za 

OPTE-R-A

3,813,944,003,773,77-5,7526.032,586.794
PBZ D.D. 

PBZ-R-A

521,50548,99548,99520,00548,992,05270.200,96515
PETROKEMIJA D.D. 

PTKM-R-A

25,2329,0728,0025,0428,001,05109.192,594.022
PLAVA LAGUNA D.D. 

PLAG-R-A

3.900,103.999,903.950,003.949,003.950,002,2755.294,0014
PODRAVKA D.D. 

PODR-R-A

286,11289,90290,00287,99288,000,88152.558,00529
POUNJE D.D. 

PUNT-R-A

0,501,121,001,001,000,00745,00745
PROFICIO D.D. 

PRFC-R-A

19,8620,1919,7519,7519,75-1,201.975,00100
RIVIERA ADRIA D.D. 

RIVP-R-A

20,0220,1920,2819,9120,07-0,55656.860,6232.752
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

57,1060,8960,8956,9257,001,571.545,9827
SAPONIA D.D. 

SAPN-R-A

250,00255,74250,01250,00250,01-0,7938.000,72152
SN HOLDING D.D. 

SNHO-R-A

265,02274,94279,99269,00269,002,1660.475,28222
SOLARIS D.D. 

SLRS-R-A

673,00723,77682,01680,00680,002,1080.251,03118
SZIF D.D. 

SLPF-R-A

42,3445,7044,0044,0044,004,56220,005
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

285,02309,90300,00300,00300,006,53600,002
TEHNIKA D.D. 

THNK-R-A

362,00379,88379,89362,00379,892,0782.079,12224
TURISTHOTEL D.D. 

TUHO-R-A

2.281,012.420,002.420,002.420,002.420,001,4753.240,0022
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

147,00149,00148,00148,00148,002,1216.280,00110
VARTEKS D.D. VARAŽDIN 

VART-R-1

25,0725,7025,9025,0625,07-0,2416.400,46650
VIADUKT D.D. 

VDKT-R-A

230,01230,44235,00230,00230,00-1,6971.165,68307
Viro tvornica šećera d.d. 

VIRO-R-A

327,06338,98327,07327,06327,06-2,954.905,9715
Vupik d.d. 

VPIK-R-A

77,2581,8181,8178,5081,807,416.918,4587
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

33,5234,0034,0033,0034,003,72270.607,307.965
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,0023,0023,0023,0023,00-2,091.495,0065
ZVIJEZDA D.D. 

ZVZD-R-A

2.910,502.980,002.980,002.980,002.980,000,685.960,002
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 19.12.2014 16:45:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

2.201,504.500,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

4.900,005.200,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

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

AMDN-R-A

80,0083,990,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,5014,500,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

471,00480,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

480,11495,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

55,0090,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0013,880,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,005,800,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00390,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

230,02255,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00100,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,257.450,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.895,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.812,003.999,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

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

ELKL-R-A

0,0012,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

286,00380,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

4,006,840,000,000,000,000,000
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

20,0830,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

441,00469,980,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

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

VERN-R-A

50,1752,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

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

HGSP-R-A

0,000,990,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

19,1124,990,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

40,0081,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00109,520,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

9,8010,990,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0075,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

182,00183,990,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

18,1021,500,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

165,00189,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

61,0074,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

21,9029,800,000,000,000,000,000
HPB D.D. 

HPB-R-A

600,00750,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

70,0089,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

55,1958,760,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

65,01300,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

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

ILRA-R-A

740,01770,000,000,000,000,000,000
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

55,0076,000,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

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

JDBA-R-A

850,02898,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.902,053.033,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

106,51113,980,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

3.271,013.399,990,000,000,000,000,000
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

6,218,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

95,0099,590,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00497,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

160,00245,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.191,111.299,990,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.250,001.398,860,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-P-A

1.031,001.045,990,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.082,101.128,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,0012,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

400,02630,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,6516,890,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

88,0095,000,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

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

LURA-R-A

250,33338,990,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00400,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.100,0012.000,000,000,000,000,000,000
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

2.233,212.894,890,000,000,000,000,000
MONTER-STROJARSKE MONTA... 

MTSM-R-A

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

NVBA-R-A

0,007,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

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

OPEK-R-A

300,00310,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00250,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

120,00134,980,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

235,00279,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

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

PDBA-R-A

210,00280,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0023,970,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

11,0214,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0028,100,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

151,06165,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

43,0645,000,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

14,1422,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0049,980,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

550,00570,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SUNH-R-A

17,0017,700,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00650,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

60,01140,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

100,00313,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

150,00160,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0030,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

180,00195,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

6,509,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

33,0056,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.000,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

30,1242,240,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,205,660,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

0,00260,000,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,5011,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,5011,000,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0011,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,009,980,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

0,00119,290,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,5552,700,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,6113,600,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

82,21106,170,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

190,00200,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 19.12.2014 16:45:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
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
Ministarstvo financija ... 

RHMF-O-187A

0,00106,590,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

107,500,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

0,00116,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,000,00113,30113,30113,30-0,09222.771,5025.650
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,000,000,000,000,000,000,000
  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.