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: 10.271.788,57 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: 21.10.2014 16:45:05
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 EGB-S-LDXE27,000,0063,0056,0059,606,7771.920,001.199
 EGB-S-SDXC75,7599,0089,5179,3079,30-12,96176.819,002.028
 EGB-S-LWL90,000,0052,7052,7052,7014,3210.540,00200
AD PLASTIK D.D. 

ADPL-R-A

120,62122,22122,00120,62121,00-0,99306.490,162.530
ADRIS GRUPA D.D. 

ADRS-P-A

325,50334,49335,00326,06326,06-2,19178.531,94534
ADRIS GRUPA D.D. 

ADRS-R-A

350,00375,00371,00361,00371,004,07646.249,691.754
ARENATURIST D.D. 

ARNT-R-A

327,26347,60339,99327,00327,00-2,08174.958,52519
ATLANTIC GRUPA D.D. 

ATGR-R-A

983,10993,99990,01983,10983,10-0,6143.411,6944
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

351,00356,00356,00340,00351,002,92494.680,711.407
ATLAS NEKRETNINE D.D. 

ATLN-R-A

81,0083,4681,0081,0081,000,212.025,0025
AUTO-HRVATSKA D.D. 

AUHR-R-A

509,00525,00509,00507,00509,000,6618.254,1036
BADEL 1862 D. D. 

BD62-R-A

11,0112,0012,0011,9912,009,998.567,00714
BELJE D.D. 

BLJE-R-A

38,8139,7040,3438,8038,80-0,6762.122,381.594
BRODOSPAS D.D. SPLIT 

BDSS-R-A

340,06393,92350,00340,00350,000,04117.043,73341
DALEKOVOD D.D. 

DLKV-R-A

16,5217,3317,0116,6416,70-1,6519.592,371.159
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

37,7039,4937,7037,7037,70-2,583.770,00100
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.386,001.397,901.390,001.380,091.388,100,5851.176,0937
Erste Group Bank AG 

EGB-S-LHT4

0,000,0029,7729,6329,77-18,0865.552,302.210
Erste Group Bank AG 

EGB-S-LNG5

0,000,003,403,303,40-10,0517.738,305.331
Erste Group Bank AG 

EGB-S-LSP7

0,0013,0011,7011,4011,7021,5014.024,201.203
Erste Group Bank AG 

EGB-S-SBU9

0,000,0054,0050,9054,001,691.980,7038
Erste Group Bank AG 

EGB-S-SDXB

0,000,00165,00156,00156,00-6,5963.500,00400
Erste Group Bank AG 

EGB-S-SHT3

0,000,0024,6724,5724,57-5,32110.719,304.490
Erste Group Bank AG 

EGB-S-SSP7

0,000,0013,0012,8012,80-9,994.750,00370
Erste Group Bank AG 

EGB-S-SWL8

0,000,00110,00106,30106,603,4444.866,40416
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,510,0097,5197,5197,510,00343,5246
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,570,0090,5690,5690,560,03319,0446
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,5197,2291,5191,5191,510,00322,3846
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

87,5195,7387,5187,5187,510,00308,2946
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

84,5194,0284,5184,5184,510,00297,7246
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

81,510,0081,5181,5181,510,00287,1646
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

75,5179,3875,5175,5175,510,00266,0246
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

73,5177,2573,5173,5173,510,00258,9746
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

69,5175,2069,5169,5169,510,00244,8846
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

66,5173,2966,5166,5166,510,00234,3146
Genera d.d. 

VERN-R-A

49,0050,9851,0051,0051,002,141.683,0033
HOTELI PODGORA D.D. 

HPDG-R-A

18,1023,9921,1121,1121,114,502.089,8999
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

157,02157,89158,00157,01157,300,05534.579,163.401
HTP KORČULA D.D. 

HTPK-R-A

60,0064,9961,0160,1061,005,6312.155,19200
HUP-ZAGREB D.D. 

HUPZ-R-A

1.663,121.745,001.720,001.621,001.720,001,18102.360,0060
IMPERIAL D.D. 

HIMR-R-A

526,00533,79533,98525,00525,000,7397.887,46185
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

61,0075,0061,0061,0061,00-0,209.699,00159
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.850,003.940,003.850,013.850,003.850,000,65119.350,1031
INGRA D.D. 

INGR-R-A

2,482,512,592,482,491,2256.671,0822.484
JADRAN D.D. 

JDTC-R-A

77,0090,0089,9981,6289,99-11,6718.971,93221
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.810,112.870,002.870,002.870,002.870,000,7091.840,0032
JADROPLOV D. D. 

JDPL-R-A

105,00109,75107,00105,00105,00-1,6019.190,00182
JAMNICA D.D. 

JMNC-R-A

85.250,0190.000,0088.500,0088.500,0088.500,003,33885.000,0010
Kaštelanski staklenici ... 

KSST-R-A

276,80296,99280,00276,76276,78-6,819.442,7834
Končar - mjerni transfo... 

KOTR-P-A

1.252,001.300,001.299,991.299,991.299,990,0084.499,3565
KONČAR D.D. 

KOEI-R-A

723,08733,00733,99719,04733,001,22132.615,80182
KONČAR-D&ST D.D. 

KODT-P-A

1.046,001.095,971.095,991.095,991.095,994,531.095,991
KRAŠ D. D. 

KRAS-R-A

353,11360,00353,10353,04353,10-0,5428.245,0080
LEDO D.D. 

LEDO-R-A

7.100,008.599,898.410,008.300,018.410,001,27142.627,0217
LUKA PLOČE D.D. 

LKPC-R-A

590,20648,79628,99578,88628,9910,041.305.365,692.186
LUKA RIJEKA D.D. 

LKRI-R-A

74,1378,6676,0175,0375,03-0,5216.401,73217
LURA D.D. 

LURA-R-A

300,30334,00300,30300,30300,30-3,136.006,0020
Magma d.d. 

MGMA-R-A

1,831,981,981,981,98-1,0073,2637
MAISTRA D.D. 

MAIS-R-A

140,00147,99148,00148,00148,002,071.628,0011
MIV D.D. VARAŽDIN 

MIV-R-A

2.309,002.850,002.318,062.318,062.318,064,842.318,061
Optima telekom d.d. za 

OPTE-R-A

5,716,386,015,866,00-1,809.195,941.539
PBZ D.D. 

PBZ-R-A

509,00538,50540,00508,11538,502,02153.571,91295
PETROKEMIJA D.D. 

PTKM-R-A

28,7029,3228,7028,3728,70-2,1113.118,27460
PLAVA LAGUNA D.D. 

PLAG-R-A

3.736,053.899,003.800,003.800,003.800,000,0019.000,005
PODRAVKA D.D. 

PODR-R-A

309,01313,00310,01310,01310,01-1,0433.171,07107
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,00498,00325,00325,00325,0030,007.800,0024
PROFICIO D.D. 

PRFC-R-A

20,4021,4120,4520,4320,43-0,105.682,14278
RIVIERA ADRIA D.D. 

RIVP-R-A

19,8020,0020,9219,5219,80-4,163.253.578,92161.604
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

65,3167,0066,5165,2565,48-3,0111.661,92178
SAPONIA D.D. 

SAPN-R-A

232,22239,99235,50231,11231,11-3,7026.199,18112
SN HOLDING D.D. 

SNHO-R-A

241,01249,90241,05240,24240,24-0,91138.010,05573
SUNČANI HVAR D.D. 

SUNH-R-A

18,1021,0020,0020,0020,005,261.240,0062
TEHNIKA D.D. 

THNK-R-A

429,00439,99439,50435,00439,50-0,7957.564,10132
TURISTHOTEL D.D. 

TUHO-R-A

2.125,002.200,002.170,002.170,002.170,00-1,364.340,002
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

173,01175,40175,40175,40175,400,004.735,8027
Vajda d.d. Čakovec 

MIVA-R-A

220,01259,01259,01259,01259,010,001.295,055
VARTEKS D.D. VARAŽDIN 

VART-R-1

24,5025,9826,0024,3424,51-0,6912.851,80517
VIADUKT D.D. 

VDKT-R-A

280,11289,38289,60288,97289,604,1554.948,00190
Vupik d.d. 

VPIK-R-A

84,2188,3984,0184,0084,000,143.360,1540
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

33,1135,8934,0033,0434,001,8644.190,911.304
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

0,0025,0025,0025,0025,000,002.800,00112
ZVEČEVO D.D. 

ZVCV-R-A

125,01130,00126,00125,01125,01-3,8310.455,0383
ZVIJEZDA D.D. 

ZVZD-R-A

2.940,003.018,993.018,993.018,993.018,990,709.056,973
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 21.10.2014 16:45:05
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 

EGB-S-LSLA

0,0023,090,000,000,000,000,000
KENTBANK D.D. 

BRBA-P-A

3.200,003.800,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.222,005.798,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

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

AMDN-R-A

80,0086,490,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

5,006,700,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

476,00487,990,000,000,000,000,000
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

12,8018,920,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

3,856,990,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,00300,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00360,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

204,01249,980,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00125,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,978.500,970,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.450,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.761,034.199,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0090,000,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00500,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

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

ELKP-R-A

285,00365,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,609,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBU6

44,440,000,000,000,000,000,000
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

400,00555,550,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

23,0034,980,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

400,00471,980,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

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

HEFA-R-A

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

HGSP-R-A

0,601,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

17,5119,490,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

75,0190,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00116,400,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

10,6211,740,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

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

HJDR-R-A

0,0088,770,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

301,00316,490,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

178,00186,500,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

130,00150,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

51,0985,490,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

25,0027,490,000,000,000,000,000
HPB D.D. 

HPB-R-A

850,00900,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

72,0089,900,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

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

HMNS-R-A

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

ILRA-R-A

730,00800,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

72,00159,000,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

163,41170,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

106,22109,900,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

981,971.025,000,000,000,000,000,000
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
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

901,001.000,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

713,00723,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

3.412,603.650,000,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

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

KMSK-R-A

0,0014,990,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

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

KABA-R-A

8,659,990,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

95,00112,490,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00400,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

155,10255,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.200,001.399,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-R-A

1.116,001.177,550,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

1,2012,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

360,00630,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,7017,400,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

87,0197,980,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.430,003.570,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

232,52252,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

15,8018,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.000,0011.500,000,000,000,000,000,000
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
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

501,00540,000,000,000,000,000,000
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

0,00330,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

229,00299,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

125,00129,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

275,00298,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

240,00250,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,701,450,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,0013,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

14,0015,690,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0029,980,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

155,00100.000,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

43,1544,750,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0020,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

676,21719,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

11,5143,980,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

480,00500,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SLPF-R-A

45,0349,900,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

65,00698,000,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

312,21340,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

90,09149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

0,00280,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

155,00160,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

190,01210,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

4,8710,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

20,0050,000,000,000,000,000,000
TUP D.D. 

TUPD-R-A

50,000,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

0,009.499,990,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

38,0949,520,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,315,800,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,00100,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0085,880,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

334,50377,770,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0014,900,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0024,790,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

0,00135,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

39,9949,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,0713,600,000,000,000,000,000
ZLATNI RAT D.D. 

ZLAR-R-A

5,456,990,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

176,01219,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 21.10.2014 16:45:05
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

0,00107,000,000,000,000,000,000
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
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

0,00110,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00118,000,000,000,000,000,000
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.