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: 7.821.007,85 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: 3.7.2015 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

103,00104,95104,99102,19103,90-0,4973.930,32712
ADRIS GRUPA D.D. 

ADRS-P-A

370,51371,00374,79369,99371,00-0,40625.920,351.686
ARENATURIST D.D. 

ARNT-R-A

334,24342,50342,52333,00342,522,7045.598,85134
ATLANTIC GRUPA D.D. 

ATGR-R-A

865,51887,00885,00879,00885,000,4225.635,0029
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

200,23206,89203,50199,99200,220,5485.152,31425
ATLAS NEKRETNINE D.D. 

ATLN-R-A

94,0099,0099,0094,0094,00-4,1535.951,57370
AUTO-HRVATSKA D.D. 

AUHR-R-A

443,59450,00450,00450,00450,001,2040.950,0091
BELJE D.D. 

BLJE-R-A

27,0027,2027,1926,5327,00-0,1516.965,80635
Brodogradilište Viktor ... 

VLEN-R-B

5,006,006,006,006,000,005.280,00880
BRODOSPAS D.D. SPLIT 

BDSS-R-A

315,00348,99325,00325,00325,000,7416.250,0050
CHROMOS AGRO D.D. 

CHAG-R-A

220,10249,00240,00240,00240,000,007.200,0030
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

4.476,814.600,004.600,004.600,004.600,00-0,8246.000,0010
DALEKOVOD D.D. 

DLKV-R-A

17,3617,7817,5017,3317,41-0,51109.912,966.305
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

23,7224,8224,5023,7023,70-2,71114.884,044.788
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.143,101.150,001.156,111.143,101.143,25-1,99134.454,56117
Erste Group Bank AG 

EGB-S-LBU6

0,000,0048,0047,9047,90-1,981.006,9021
Erste Group Bank AG 

EGB-S-LDXI

0,000,00146,00146,00146,00-5,624.088,0028
Erste Group Bank AG 

EGB-S-LDXK

30,0067,7067,0164,1064,10-11,5431.576,31480
Erste Group Bank AG 

EGB-S-LWLH

0,000,0049,5049,5049,50-7,65594,0012
Erste Group Bank AG 

EGB-S-SDXK

0,000,0085,0080,2084,309,8524.955,00301
Erste Group Bank AG 

EGB-S-SWLI

0,000,0061,1061,1061,1029,181.833,0030
Genera d.d. 

VERN-R-A

90,9596,0095,8795,0095,873,1523.837,00250
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

21,4122,7421,3921,3821,380,002.331,17109
HOTELI BRELA D.D. 

HBRL-R-A

10,5111,2010,3310,3210,32-6,351.394,24135
HOTELI MAESTRAL D.D. 

HMST-R-A

218,00229,95218,00218,00218,00-2,882.616,0012
HOTELI MAKARSKA D.D. 

HMAM-R-A

177,00189,29177,00177,00177,00-0,05177,001
Hoteli Živogošće d.d. 

HZVG-R-A

23,0127,0023,0123,0123,014,592.531,10110
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

153,08154,00154,40153,01153,07-0,801.241.100,588.067
HTP KORČULA D.D. 

HTPK-R-A

75,1578,0075,1775,1775,170,237.141,1595
HUP-ZAGREB D.D. 

HUPZ-R-A

1.940,001.999,001.949,981.940,001.949,981,0419.449,9010
ILIRIJA D.D. 

ILRA-R-A

800,01814,00800,01800,01800,010,004.000,055
IMPERIAL D.D. 

HIMR-R-A

430,00450,00440,01430,00430,00-2,2725.440,5058
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

68,0075,0072,0372,0172,028,287.273,74101
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.436,843.580,003.500,503.500,003.500,00-0,01164.502,0047
INGRA D.D. 

INGR-R-A

3,083,153,153,053,152,616.183,002.020
Institut IGH d.d. 

IGH-R-A

121,00128,80126,00117,77126,005,8729.320,56238
JADRAN D.D. 

JDTC-R-A

35,0143,5043,9643,9643,9625,6043,961
JADROAGENT D.D. 

JDGT-R-A

890,00900,00910,00899,00900,001,1236.951,0041
JADROPLOV D. D. 

JDPL-R-A

42,1043,9943,0043,0043,00-2,251.290,0030
JANAF D.D. 

JNAF-R-A

4.126,034.250,004.249,004.125,974.249,001,4121.121,965
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.300,221.399,991.399,991.399,991.399,997,671.399,991
Končar - mjerni transfo... 

KOTR-P-A

1.450,001.580,001.480,051.480,051.480,05-4,5196.203,2565
KONČAR D.D. 

KOEI-R-A

673,01694,50695,00682,00695,001,2940.959,0060
KONČAR-D&ST D.D. 

KODT-P-A

980,081.009,991.013,49986,00990,00-0,2254.487,5555
KONČAR-D&ST D.D. 

KODT-R-A

1.070,001.096,001.095,001.070,001.095,000,3440.065,0037
KRAŠ D. D. 

KRAS-R-A

452,40457,99455,10452,34455,000,08193.786,80426
LEDO D.D. 

LEDO-R-A

8.000,008.129,898.100,008.100,008.100,000,6616.200,002
LUKA RIJEKA D.D. 

LKRI-R-A

52,1554,0054,9049,1352,128,97179.156,273.438
Lux ulaganja d.d. 

LULG-R-A

19,0019,4019,2519,0019,000,424.329,00225
Magma d.d. 

MGMA-R-A

1,811,931,811,811,810,00181,00100
MAISTRA D.D. 

MAIS-R-A

220,00228,98228,99221,99228,993,66142.395,71635
MEDIKA D.D. 

MDKA-R-A

11.506,0112.000,0012.500,0012.000,0012.000,001,9884.500,007
MIV D.D. VARAŽDIN 

MIV-R-A

3.800,008.000,008.000,008.000,008.000,0014,29800.000,00100
Optima telekom d.d. za 

OPTE-R-A

1,801,861,951,801,854,52436.249,53233.528
PBZ D.D. 

PBZ-R-A

601,00619,00601,00601,00601,00-0,4964.307,00107
PECTINATUS dioničko dru... 

PCTS-R-A

43,0444,9743,5043,5043,500,30609,0014
PETROKEMIJA D.D. 

PTKM-R-A

15,0515,9415,9815,9215,944,186.537,46410
PIK-VINKOVCI D.D. 

PIVK-R-A

165,00199,99165,00165,00165,00-13,163.465,0021
PLAVA LAGUNA D.D. 

PLAG-R-A

4.460,004.500,004.500,004.460,004.460,00-0,7213.420,003
PODRAVKA D.D. 

PODR-R-A

301,25305,00302,01301,50301,500,01354.508,701.175
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

91,2194,7490,5090,5090,500,8990,501
SLATINSKA BANKA 

SNBA-R-A

57,5164,8660,3658,0058,00-4,182.947,2050
SN HOLDING D.D. 

SNHO-R-A

215,00216,99215,50215,00215,00-0,729.039,0042
SPIN VALIS D.D. 

SPNV-R-A

720,001.499,00750,00750,00750,001,359.750,0013
SUNČANI HVAR D.D. 

SUNH-R-A

23,5124,7024,5323,8524,536,6518.591,30775
SZIF D.D. 

SLPF-R-A

48,1050,0050,0050,0050,004,607.500,00150
TANKERSKA NEXT GENERATI... 

TPNG-R-A

70,0171,9971,9970,5070,50-2,0720.731,00293
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

730,01750,00750,00750,00750,002,741.500,002
TEHNIKA D.D. 

THNK-R-A

375,11399,30399,49389,00399,497,089.753,9825
TISAK D.D. 

TISK-R-A

194,01200,00200,00195,00200,005,261.585,008
TURISTHOTEL D.D. 

TUHO-R-A

2.502,012.597,002.580,002.580,002.580,000,0018.060,007
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

141,11142,00141,80141,00141,000,3638.469,60272
Valamar Riviera d.d. 

RIVP-R-A

20,8020,9620,9720,6020,961,651.803.464,4486.598
VARTEKS D.D. VARAŽDIN 

VART-R-1

15,4616,0016,0015,7016,003,7614.377,50910
VIADUKT D.D. 

VDKT-R-A

184,12191,00185,30185,00185,00-0,8242.972,17232
Vupik d.d. 

VPIK-R-A

57,3159,4857,1057,1057,100,143.483,1061
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

43,0143,9844,0043,0043,970,71229.548,925.264
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

22,0225,0025,0025,0025,000,002.500,00100
ZVIJEZDA D.D. 

ZVZD-R-A

2.750,202.868,502.800,002.800,002.800,000,295.600,002
ŽITNJAK D.D. 

ZTNJ-R-A

200,04249,96215,00215,00215,000,003.440,0016
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 3.7.2015 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,004.749,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

6.300,006.398,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

470,00476,990,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

170,00260,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

12,0060,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

21,6423,990,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

470,00499,990,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

112,00149,990,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0050,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

320,00360,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

70,00127,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.200,007.700,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.300,017.300,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

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

ELKL-R-A

0,009,990,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

222,00365,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

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

EGB-S-LDXE

0,00280,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXJ

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

EGB-S-LSLC

0,0024,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLD

0,0010,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

0,0029,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP9

0,0033,880,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPA

17,2020,080,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPC

0,0013,280,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG7

0,0015,990,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSP8

8,600,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSPA

0,0016,620,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSPB

0,0023,530,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00850,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

24,2131,450,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

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

FNOI-D-167A

97,130,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

95,0197,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

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

FNOI-D-181A

85,0094,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

82,0092,500,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

82,9590,750,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

79,2886,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

445,00470,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

0,00800,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

120,00124,980,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,0039,000,000,000,000,000,000
Hotel Dubrovnik d.d. 

HDUZ-R-A

160,000,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0079,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,0083,260,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0028,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

70,000,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

12,0018,470,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

150,03189,970,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00100,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

60,0779,000,000,000,000,000,000
HPB D.D. 

HPB-R-A

620,00830,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

80,00112,900,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

65,0090,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

0,0035,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

20,00100,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

71,0175,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

999,001.100,000,000,000,000,000,000
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

0,00180,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

230,10446,990,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.080,013.149,990,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

93.202,0097.990,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,009,980,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

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

KABA-R-A

7,128,000,000,000,000,000,000
Kaštelanski staklenici ... 

KSST-R-A

65,0185,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,00101,850,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00444,440,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

155,10288,000,000,000,000,000,000
Končar - el. apar. sred... 

KOSN-P-A

1.182,001.396,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-R-A

0,002.000,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00390,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

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

KTKA-R-A

455,01580,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,0515,000,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

102,00114,860,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.650,004.800,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

182,65189,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

13,1215,500,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

693,00707,490,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

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

LURA-R-A

300,00310,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

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

RHMF-A-A

0,0091,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

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

NEXE-R-A

0,0085,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

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

OPEK-R-A

0,00289,500,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

110,00243,000,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

40,0099,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

106,00114,980,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

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

PDBA-R-A

210,00222,220,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,701,290,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

19,7120,820,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

0,0024,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,0614,940,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

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

RZVI-R-A

10,0021,840,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

250,36271,990,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

140,00164,990,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

15,0019,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

710,00739,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,00144,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,003.000,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

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

THMT-R-A

145,00162,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

250,00300,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

0,00165,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0026,890,000,000,000,000,000
TLM D.D. 

TLM-R-A

1,0019,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

30,0036,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

10.000,0011.000,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

31,0044,000,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,815,420,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

0,00245,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

236,01250,000,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,002,990,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,006,380,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

80,00178,990,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,00170,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

10,3513,770,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

96,00103,890,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 3.7.2015 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0075,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0075,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

104,750,000,000,000,000,000,000
  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.