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: 8.034.576,52 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: 30.1.2015 16:45:04
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

84,1085,8585,9784,0084,10-2,4086.848,891.023
ADRIS GRUPA D.D. 

ADRS-P-A

340,02344,90344,90338,50344,901,4343.486,56127
ADRIS GRUPA D.D. 

ADRS-R-A

373,50384,99384,99373,00384,991,3189.710,34239
ATLANTIC GRUPA D.D. 

ATGR-R-A

926,00929,35929,44926,00926,00-0,191.855,442
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

313,57325,91319,00312,41315,00-0,91111.981,55355
ATLAS NEKRETNINE D.D. 

ATLN-R-A

98,00102,00102,0094,27102,0012,74299.333,623.035
BC INSTITUT D.D. 

BCIN-R-A

517,05530,00523,00521,00521,00-1,7025.048,0048
BELJE D.D. 

BLJE-R-A

34,5035,3734,5334,5034,500,0933.721,45977
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.413,258.500,977.412,257.412,257.412,25-0,017.412,251
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.800,004.000,003.801,083.801,083.801,08-4,9711.403,243
DALEKOVOD D.D. 

DLKV-R-A

15,9716,2916,2915,9716,291,3177.663,364.789
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

37,2038,8939,5037,2037,20-1,82484.233,5412.722
Elektroprojekt d.d. 

ELKP-R-A

285,00365,00293,10293,10293,102,848.793,0030
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.297,801.309,001.309,001.297,901.297,90-0,16296.191,75228
Erste Group Bank AG 

EGB-S-LDXI

118,600,00129,20121,40127,503,24136.489,001.087
Erste Group Bank AG 

EGB-S-LDXJ

82,300,0088,9083,9088,900,0022.824,50260
Erste Group Bank AG 

EGB-S-LSLD

0,000,0015,9215,9215,92-27,801.496,4894
Erste Group Bank AG 

EGB-S-LSPA

0,000,0013,2013,2013,207,3213.200,001.000
Erste Group Bank AG 

EGB-S-LWLD

0,0050,0031,6031,6031,601,943.160,00100
Erste Group Bank AG 

EGB-S-SDXE

41,000,0051,8042,2048,40-4,80327.701,507.005
Erste Group Bank AG 

EGB-S-SDXF

80,8088,6088,6084,7084,700,004.761,5055
Erste Group Bank AG 

EGB-S-SGD8

0,000,00159,46159,46159,4611,2523.919,00150
FINVEST CORP D.D. 

FNVC-R-A

21,0030,0030,0030,0030,0020,001.020,0034
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,550,0098,4298,4298,420,06502,6966
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,000,0096,0796,0796,070,06490,6966
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

89,000,0093,3593,3593,350,06476,7966
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

90,2696,7590,2690,2690,260,06461,0166
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

86,900,0086,9086,9086,900,08443,8566
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

83,2593,7583,2583,2583,250,08425,2166
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

79,4092,0079,4079,4079,400,08405,5466
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

75,3590,0075,3575,3575,350,07384,8666
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

71,2287,7571,2271,2271,220,07363,7666
Genera d.d. 

VERN-R-A

50,4053,7851,5050,3650,36-2,5544.438,28874
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

20,8624,5422,0120,7520,85-16,579.552,86455
HOTELI MAESTRAL D.D. 

HMST-R-A

335,00353,99354,00344,00354,007,276.980,0020
Hoteli Zlatni rat 

HZLA-R-A

63,0077,2963,0063,0063,00-7,356.174,0098
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

158,00160,37160,00159,00159,20-0,34808.851,845.065
HUP-ZAGREB D.D. 

HUPZ-R-A

1.800,001.828,001.828,001.828,001.828,001,567.312,004
IMPERIAL D.D. 

HIMR-R-A

505,00517,99518,50514,49517,992,57292.488,76568
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.665,013.848,883.700,003.700,003.700,00-0,0211.100,003
INGRA D.D. 

INGR-R-A

3,123,173,212,973,12-4,59282.519,3490.973
Institut IGH d.d. 

IGH-R-A

133,10139,93146,00126,00146,009,93161.095,961.220
IPK KANDIT D.D. 

IPKK-R-A

90,0094,8990,0090,0090,000,005.760,0064
JADRAN D.D. 

JDTC-R-A

41,2754,9955,9655,9655,9617,69503,649
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.216,053.379,983.350,003.300,003.350,004,6956.600,0017
JADROAGENT D.D. 

JDGT-R-A

715,10750,00729,00729,00729,00-2,8015.309,0021
JADROPLOV D. D. 

JDPL-R-A

100,00104,90104,90100,00100,00-1,9673.335,14723
JAMNICA D.D. 

JMNC-R-A

82.001,0085.500,0085.000,0085.000,0085.000,000,00170.000,002
JANAF D.D. 

JNAF-R-A

3.237,013.400,003.400,003.350,003.400,001,4920.150,006
Kaštelanski staklenici ... 

KSST-R-A

314,00329,00511,00289,00316,97-32,61453.115,341.462
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.250,111.400,001.400,001.400,001.400,007,6929.400,0021
KONČAR D.D. 

KOEI-R-A

698,10705,00705,00698,10705,000,7515.489,3022
KRAŠ D. D. 

KRAS-R-A

385,00394,00390,00389,00390,001,3047.967,00123
LAVČEVIĆ D.D. 

LVCV-R-A

82,0090,0089,0089,0089,003,7430.171,00339
LEDO D.D. 

LEDO-R-A

8.050,008.375,008.150,008.150,008.150,00-0,618.150,001
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.717,003.899,993.950,003.675,003.850,008,39744.678,89195
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

193,56197,99193,56193,01193,56-1,9422.585,51117
LUKA PLOČE D.D. 

LKPC-R-A

644,03670,00670,00664,70670,002,9572.101,55108
LUKA RIJEKA D.D. 

LKRI-R-A

66,6968,9068,7866,5466,54-2,2516.715,59247
MAISTRA D.D. 

MAIS-R-A

157,10161,47157,10157,00157,10-1,723.297,1021
MIV D.D. VARAŽDIN 

MIV-R-A

2.233,212.894,892.233,232.233,232.233,23-8,8511.166,155
Optima telekom d.d. za 

OPTE-R-A

3,043,153,263,003,05-9,76500.945,09163.874
PETROKEMIJA D.D. 

PTKM-R-A

27,1028,0027,6027,0527,05-2,8431.569,501.160
PIK D.D. 

PIKR-R-A

0,00115,00115,00115,00115,00-8,0010.465,0091
PLAVA LAGUNA D.D. 

PLAG-R-A

4.000,044.100,004.140,004.000,114.000,11-3,6124.280,516
PROFICIO D.D. 

PRFC-R-A

18,5019,4818,5018,5018,50-2,841.517,0082
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

57,6961,0061,0057,2761,003,7134.105,97571
SAPONIA D.D. 

SAPN-R-A

250,02255,00255,00250,00255,002,0047.099,56188
SLATINSKA BANKA 

SNBA-R-A

39,0042,9839,0039,0039,000,181.365,0035
Slobodna Dalmacija d.d. 

SLDM-R-A

23,6024,0023,6123,6123,610,4311.805,00500
SN HOLDING D.D. 

SNHO-R-A

234,00244,90240,50217,00235,00-5,151.087.985,024.677
SOLARIS D.D. 

SLRS-R-A

710,05735,00715,00710,00715,000,5621.356,0030
SUNČANI HVAR D.D. 

SUNH-R-A

20,0121,4920,0120,0120,01-4,67820,4141
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

440,33467,99455,12454,17454,17-0,624.550,2510
TEHNIKA D.D. 

THNK-R-A

369,14383,89376,00368,00376,000,0028.376,8877
Vajda d.d. Čakovec 

MIVA-R-A

230,00289,99235,00235,00235,00-6,0025.145,00107
Valamar Riviera d.d. 

RIVP-R-A

19,8920,1420,1419,8919,900,66444.279,2222.199
VARTEKS D.D. VARAŽDIN 

VART-R-1

21,7422,3322,4721,5021,710,5673.408,273.380
VIADUKT D.D. 

VDKT-R-A

228,63246,89235,25226,51226,51-3,8354.034,03234
Viro tvornica šećera d.d. 

VIRO-R-A

315,02326,49326,49315,01326,490,4666.609,30209
Vupik d.d. 

VPIK-R-A

75,0578,3076,8776,6676,660,037.598,3399
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

34,1034,4034,4034,4034,400,002.442,4071
ŽITNJAK D.D. 

ZTNJ-R-A

200,00210,00200,02200,02200,020,0111.601,1658
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 30.1.2015 16:45:04
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.000,003.600,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

4.900,005.450,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00298,030,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

75,0086,900,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

335,02347,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

5,117,500,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

485,60499,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

14,1015,850,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

55,0088,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

23,0830,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

4,705,800,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

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

BDSS-R-A

328,02362,990,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

233,00249,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00105,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.413,257.850,250,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0090,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,008,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,807,180,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXG

0,00200,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LHT4

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

EGB-S-WTI

288,000,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

0,0010.000,000,000,000,000,000,000
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
FRANCK D.D. 

FRNK-R-A

451,00474,980,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,00800,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,0080,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

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

HMDN-R-A

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

HBVD-R-A

0,00103,040,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

10,4510,990,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0075,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

75,01100,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

187,03193,990,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

18,1024,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

160,00170,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

21,8029,400,000,000,000,000,000
HPB D.D. 

HPB-R-A

601,00900,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

81,5389,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

57,8662,000,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

95,50105,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,0035,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

775,00800,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

67,0571,700,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

50,00150,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

970,001.025,000,000,000,000,000,000
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

0,00210,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

651,01947,990,000,000,000,000,000
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

7,439,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

66,51123,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

100,00479,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

200,00245,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.300,001.398,770,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-P-A

1.011,011.050,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.100,001.118,970,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,5112,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

500,00547,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,0614,200,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

11,1315,990,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

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

LURA-R-A

0,00325,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

2,022,140,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

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

MDKA-R-A

11.200,0012.200,000,000,000,000,000,000
Meso-rad dioničko društ... 

MESR-R-A

10,00100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

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

RHMJ-A-A

0,00160,000,000,000,000,000,000
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
Olympia Vodice d.d. 

OLVD-R-A

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

OPEK-R-A

0,00305,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00249,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

521,19544,000,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

27,0070,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

235,00270,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00290,000,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

290,50294,900,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,10279,990,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,251,300,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0523,970,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

11,0215,000,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

550,000,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0026,400,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

151,13169,990,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

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

SPNV-R-A

570,002.000,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,003.000,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

45,9749,890,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

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

THMT-R-A

130,00149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

280,00329,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

130,00155,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0049,990,000,000,000,000,000
TISAK D.D. 

TISK-R-A

190,81204,940,000,000,000,000,000
TLM D.D. 

TLM-R-A

5,009,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

33,0055,000,000,000,000,000,000
TUP D.D. 

TUPD-R-A

0,00250,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.605,012.839,920,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

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

ULJN-R-A

30,3147,740,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

149,20152,400,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,525,700,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0012,490,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,008,990,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

80,00100,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,0065,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,0325,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,6413,500,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

80,7190,000,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.793,002.898,680,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 30.1.2015 16:45:04
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-157A

101,400,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

108,700,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

114,000,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

104,500,000,000,000,000,000,000
  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.