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: 6.057.346,01 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: 4.9.2015 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

96,0698,4098,0096,6097,80-0,1444.710,60457
ADRIS GRUPA D.D. 

ADRS-P-A

397,00401,50401,50397,97397,97-0,28714.146,521.792
ARENATURIST D.D. 

ARNT-R-A

333,34335,54335,54334,10335,540,4617.746,5453
ATLANTIC GRUPA D.D. 

ATGR-R-A

844,50850,99850,99848,00848,000,3119.545,9623
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

201,00205,00200,30200,30200,30-0,401.001,505
AUTO-HRVATSKA D.D. 

AUHR-R-A

420,15435,00420,05420,04420,04-2,3210.501,1725
BELJE D.D. 

BLJE-R-A

24,2124,9024,2024,2024,20-0,12242,0010
DALEKOVOD D.D. 

DLKV-R-A

15,1615,9415,5015,1615,16-1,9452.285,323.406
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

24,9325,6225,7224,9124,94-0,4421.448,09851
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.075,951.108,001.110,001.100,001.110,001,3447.530,0043
Erste Group Bank AG 

EGB-S-DAX

748,00845,00765,40764,30764,30-1,552.294,003
Erste Group Bank AG 

EGB-S-LBUC

0,0052,0040,4040,4040,4033,77121,203
Erste Group Bank AG 

EGB-S-LDXG

95,950,00109,0096,00100,00-8,7278.720,60786
Erste Group Bank AG 

EGB-S-LHT6

0,000,0013,3912,8412,84-0,2322.295,501.700
Erste Group Bank AG 

EGB-S-LNG8

1,643,082,342,342,3420,0011.700,005.000
Erste Group Bank AG 

EGB-S-LSP7

14,8215,8216,1015,0215,02-12,984.421,60280
Erste Group Bank AG 

EGB-S-LWLJ

15,000,00114,30107,50107,90-4,5324.580,80216
Erste Group Bank AG 

EGB-S-SBUD

0,000,0047,4747,4747,47-16,7294,942
Erste Group Bank AG 

EGB-S-SBUF

0,0046,9022,8022,8022,80-14,61114,005
Erste Group Bank AG 

EGB-S-SDXK

0,00200,00150,50145,00150,507,2533.705,00225
Erste Group Bank AG 

EGB-S-SGD7

0,000,00172,24172,24172,242,55172,241
Erste Group Bank AG 

EGB-S-SSP8

0,0025,0019,0018,0019,0016,8524.412,401.320
Europlantaže dioničko d... 

EPLT-R-A

0,00350,00348,50348,50348,500,001.916.750,005.500
Genera d.d. 

VERN-R-A

170,47171,20171,00170,27171,000,1343.482,46255
HOTELI MAESTRAL D.D. 

HMST-R-A

195,05208,88209,80195,08209,807,8022.700,54113
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

148,30149,69150,00148,67148,67-0,35548.969,133.681
HUP-ZAGREB D.D. 

HUPZ-R-A

1.976,002.089,002.050,001.978,001.978,00-3,0227.980,0014
ILIRIJA D.D. 

ILRA-R-A

875,00929,95910,00910,00910,001,1130.030,0033
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.400,033.450,033.410,003.410,003.410,00-2,473.410,001
INGRA D.D. 

INGR-R-A

3,013,103,063,053,05-0,653.712,401.215
Institut IGH d.d. 

IGH-R-A

111,02117,00111,00111,00111,00-1,19555,005
JANAF D.D. 

JNAF-R-A

4.205,034.399,994.350,004.200,004.330,00-2,1884.600,0520
Kaštelanski staklenici ... 

KSST-R-A

135,00193,00121,00121,00121,00-19,33121,001
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.310,001.400,001.400,001.400,001.400,000,001.400,001
KONČAR D.D. 

KOEI-R-A

651,53664,90665,78651,53665,78-0,0726.277,2940
KONČAR-D&ST D.D. 

KODT-R-A

1.083,001.128,981.100,001.100,001.100,000,05110.000,00100
KRAŠ D. D. 

KRAS-R-A

450,09460,00450,09450,05450,09-0,2730.155,7567
LEDO D.D. 

LEDO-R-A

8.405,008.547,008.405,008.405,008.405,000,068.405,001
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.100,004.400,004.202,004.202,004.202,00-2,388.404,002
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

205,01214,00216,02205,01205,01-4,6562.480,00295
LUCIDUS D.D. 

LCDS-R-A

15,0118,0016,1816,1816,18-7,222.718,24168
LUKA PLOČE D.D. 

LKPC-R-A

705,00715,90710,00710,00710,000,0071.000,00100
LUKA RIJEKA D.D. 

LKRI-R-A

47,0148,3047,0147,0147,011,51235,055
Lux ulaganja d.d. 

LULG-R-A

18,2119,8818,6418,1718,17-2,267.416,93404
MAISTRA D.D. 

MAIS-R-A

240,01254,95254,00241,00241,00-2,447.425,0930
Optima telekom d.d. za 

OPTE-R-A

1,611,661,661,661,661,221.718,101.035
PBZ D.D. 

PBZ-R-A

600,00610,00600,00600,00600,000,002.400,004
PECTINATUS dioničko dru... 

PCTS-R-A

42,5044,0042,5142,5042,500,0025.034,35589
PETROKEMIJA D.D. 

PTKM-R-A

16,0016,8016,3016,0016,000,0012.212,62761
PEVEC D.D. 

PVCM-R-A

52,0057,0057,0057,0057,000,0028.500,00500
PLAVA LAGUNA D.D. 

PLAG-R-A

4.325,004.400,004.325,014.325,014.325,010,0012.975,033
PODRAVKA D.D. 

PODR-R-A

320,00327,50327,50325,00327,500,7874.484,50228
PROFICIO D.D. 

PRFC-R-A

19,6620,0019,6819,6619,660,203.147,72160
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

106,00111,75110,00106,02109,00-0,9160.641,10562
SAPONIA D.D. 

SAPN-R-A

264,07296,89274,00274,00274,000,008.220,0030
SN HOLDING D.D. 

SNHO-R-A

204,51210,50205,50204,24205,00-1,5955.237,29270
SOLARIS D.D. 

SLRS-R-A

690,04710,00701,00690,00690,00-1,8014.620,0221
SPIN VALIS D.D. 

SPNV-R-A

730,00760,00745,00745,00745,001,67745,001
SZIF D.D. 

SLPF-R-A

43,9945,0043,9943,9943,991,693.959,1090
TANKERSKA NEXT GENERATI... 

TPNG-R-A

75,0978,0078,0077,9378,000,0923.785,82305
TERRA FIRMA D.D. 

TRFM-R-A

0,00120,00120,00120,00120,000,001.200,0010
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

149,00152,79152,00152,00152,00-0,523.344,0022
Vajda d.d. Čakovec 

MIVA-R-A

657,01670,00660,00654,01654,01-0,15325.057,64494
Valamar Riviera d.d. 

RIVP-R-A

21,5021,6021,5021,4621,500,19100.381,044.677
VARTEKS D.D. VARAŽDIN 

VART-R-1

18,0019,0018,9018,0018,905,003.539,56189
VIADUKT D.D. 

VDKT-R-A

207,14211,50211,50207,38211,503,0411.344,2054
Viro tvornica šećera d.d. 

VIRO-R-A

251,00267,00269,99243,60266,40-1,3358.066,89222
Vupik d.d. 

VPIK-R-A

60,5062,0061,0061,0061,002,422.745,0045
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

37,7738,5938,6438,6438,640,769.969,12258
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 4.9.2015 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.732,006.200,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

503,55516,900,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

190,00299,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

50,0055,660,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

106,03109,990,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

20,0322,900,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

452,22469,990,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00193,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0030,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

4,705,500,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00350,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

326,00339,990,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

240,02290,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

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

CROS-P-A

6.001,007.700,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.800,017.280,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

4.160,014.700,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

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

ELKL-R-A

0,0014,670,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

220,00365,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,007,740,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXF

127,670,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LGD9

0,00160,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLC

0,0029,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP9

0,0022,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG3

0,0022,740,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG7

0,0014,320,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

24,2139,990,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

99,220,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

97,620,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

95,5697,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

93,130,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

90,3094,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

87,1792,490,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

83,7290,750,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

80,0788,750,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

441,00699,900,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

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

GRNL-R-A

95,00124,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,2539,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

21,4424,000,000,000,000,000,000
Hotel Dubrovnik d.d. 

HDUZ-R-A

160,00900,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0078,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00240,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

10,2510,820,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

1,112,980,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

60,00130,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

194,01205,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

7,0018,770,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

160,00183,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

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

HZLA-R-A

62,0975,200,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

17,0027,000,000,000,000,000,000
HPB D.D. 

HPB-R-A

630,00750,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

80,08122,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

67,1674,590,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

65,0085,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

0,0035,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

430,05465,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

70,0083,980,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

0,00100,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

68,5773,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,00950,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

999,001.050,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,001.700,000,000,000,000,000,000
ISTRA-AUTO D.D. 

ISAU-R-A

12,920,000,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

15,0040,000,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

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

JDBA-R-A

200,00349,990,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.750,002.799,950,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

965,00998,980,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

43,5548,500,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

96.000,00102.000,000,000,000,000,000,000
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

6,629,960,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,00100,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

450,00470,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

155,10284,940,000,000,000,000,000
Končar - el. apar. sred... 

KOSN-P-A

960,001.350,000,000,000,000,000,000
KONČAR - INEM d.d. 

KOIN-R-A

200,00800,000,000,000,000,000,000
KONČAR - Metalne konstr... 

KOMK-R-A

200,00700,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.380,021.530,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-R-A

1.100,001.890,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00387,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.013,001.049,980,000,000,000,000,000
KONČAR-ELEKTRIČNA VOZIL... 

KOEL-R-A

0,0010.000,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,1010,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

400,01550,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

15,5016,200,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

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

LURA-R-A

295,00325,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,141,380,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00200,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

12.001,3812.550,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0091,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.500,007.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

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

NEXE-R-A

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

110,00199,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

105,15115,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

170,00199,980,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00399,900,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,00225,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,000,680,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

0,0015,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

18,0022,800,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

650,000,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0021,840,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

0,00159,990,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

58,0166,540,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0017,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

25,6149,500,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SUNH-R-A

23,0024,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00590,000,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

815,00899,950,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

367,13375,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

120,00161,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

0,00319,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0036,890,000,000,000,000,000
TISAK D.D. 

TISK-R-A

192,01203,440,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5015,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

20,0030,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.420,002.499,920,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.500,0010.000,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

31,0144,000,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,005,980,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,002,980,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,015,990,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

80,00179,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

0,00100,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

22,0224,990,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

11,5013,660,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

112,00125,900,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.615,322.769,790,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

210,00259,920,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 4.9.2015 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0064,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0060,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

25,0090,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

0,00109,550,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

0,00116,400,000,000,000,000,000
 RHMF-O-257A103,50106,50106,40106,40106,400,811.064.000,001.000.000
ERSTE & STEIERMARKI... 

RIBA-O-177A

100,00104,700,000,000,000,000,000
Erste&Steiermärkisc... 

RIBA-O-17BA

0,00105,900,000,000,000,000,000
  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.