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: 17.012.087,71 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: 23.10.2014 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 EGB-S-LDXE27,0075,2076,3065,0074,205,31195.246,002.705
 EGB-S-SDXC70,7081,0081,9669,0069,00-9,2520.169,60280
 EGB-S-SDXD0,0038,0045,2033,0033,00-11,9527.544,60708
 EGB-S-SSP90,000,004,704,114,110,0019.370,004.400
 EGB-S-LWL939,000,0048,0040,9548,00-13,5124.852,30584
ACI D.D. 

ACI-R-A

5.065,005.700,005.600,005.600,005.600,000,5111.200,002
AD PLASTIK D.D. 

ADPL-R-A

119,38121,37121,37119,50119,50-1,44540.856,444.504
ADRIS GRUPA D.D. 

ADRS-P-A

331,78337,49344,77330,00337,501,7610.508.229,4431.819
APARTMANI MEDENA D.D. 

AMDN-R-A

81,0095,0095,4589,0095,4514,684.090,2445
ARENATURIST D.D. 

ARNT-R-A

321,00334,48341,73325,00333,001,27207.089,21630
ATLANTIC GRUPA D.D. 

ATGR-R-A

988,10996,98996,99987,11988,050,22126.516,79128
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

351,00357,80357,76345,00354,00-1,83324.458,38921
ATLAS D.D. 

ATLS-R-A

5,206,505,205,205,203,38260,0050
ATLAS NEKRETNINE D.D. 

ATLN-R-A

81,0082,9981,0081,0081,00-0,6329.160,00360
AUTO-HRVATSKA D.D. 

AUHR-R-A

490,12500,00500,00491,13497,13-1,76123.418,34247
BADEL 1862 D. D. 

BD62-R-A

11,8112,3911,8011,7711,77-0,2526.908,802.286
BELJE D.D. 

BLJE-R-A

38,8040,0239,2138,8138,81-2,6853.023,101.361
BRODOSPAS D.D. SPLIT 

BDSS-R-A

342,00360,00350,00350,00350,000,0015.750,0045
CHROMOS AGRO D.D. 

CHAG-R-A

204,01300,00260,00260,00260,0012,076.500,0025
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.690,007.410,007.410,007.410,000,1274.100,0010
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.763,004.000,003.762,003.762,003.762,00-6,2518.810,005
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

37,7239,9838,2538,0038,000,0034.935,68916
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.386,001.397,991.397,991.380,161.397,991,22207.516,22150
Erste Group Bank AG 

EGB-S-SDXB

0,000,00150,00147,00147,00-3,29298.250,002.000
Erste Group Bank AG 

EGB-S-LNG5

0,000,003,203,003,00-11,767.588,002.470
Genera d.d. 

VERN-R-A

48,5049,9948,5248,5248,520,049.704,00200
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

17,5621,0020,9918,0019,19-2,3417.168,92857
HOTELI BRELA D.D. 

HBRL-R-A

10,6011,6310,8610,5010,50-5,8312.258,781.152
HOTELI MAESTRAL D.D. 

HMST-R-A

292,01313,00300,08286,10291,10-3,4142.941,59145
HOTELI PODGORA D.D. 

HPDG-R-A

19,2023,9919,2019,2019,20-9,05672,0035
HPB D.D. 

HPB-R-A

850,00900,00900,00900,00900,0010,421.800,002
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

157,33158,00157,70157,33157,33-0,18347.002,692.203
HTP KORČULA D.D. 

HTPK-R-A

57,1664,9160,0057,1357,13-4,782.695,3046
HUP-ZAGREB D.D. 

HUPZ-R-A

1.700,001.745,001.700,001.700,001.700,00-1,736.800,004
IMPERIAL D.D. 

HIMR-R-A

505,00519,91514,00512,02512,02-1,5861.107,06119
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

65,0075,0065,0065,0065,006,567.800,00120
INGRA D.D. 

INGR-R-A

2,382,452,452,402,450,824.122,451.716
Institut IGH d.d. 

IGH-R-A

160,00165,00161,00160,00160,00-1,934.968,0031
IPK KANDIT D.D. 

IPKK-R-A

106,40109,78109,80109,80109,802,50658,806
JADROAGENT D.D. 

JDGT-R-A

713,00745,00730,00730,00730,000,9714.600,0020
JADROPLOV D. D. 

JDPL-R-A

106,02109,69106,01106,00106,01-0,9323.852,13225
JAMNICA D.D. 

JMNC-R-A

85.521,0089.999,9985.501,0085.500,0085.500,00-3,39171.001,002
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,659,999,809,809,80-1,902.763,60282
Kaštelanski staklenici ... 

KSST-R-A

480,05529,99637,00439,99470,0034,54713.180,091.301
Končar - mjerni transfo... 

KOTR-P-A

1.252,001.300,001.300,021.300,021.300,02-0,01153.402,36118
KONČAR D.D. 

KOEI-R-A

725,01738,00736,00726,02726,05-0,85181.824,24249
KONČAR-D&ST D.D. 

KODT-P-A

1.039,011.093,001.061,001.045,011.045,01-4,6542.020,2740
KONČAR-D&ST D.D. 

KODT-R-A

1.101,041.187,991.175,001.070,001.175,000,0980.553,7273
KRAŠ D. D. 

KRAS-R-A

354,29365,00360,00359,50360,000,0071.989,70200
LEDO D.D. 

LEDO-R-A

8.000,008.599,878.320,008.310,008.310,00-2,2441.570,005
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.450,003.549,993.450,013.450,003.450,00-3,366.900,012
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

236,21252,80254,68249,23254,687,8225.357,26100
LUKA PLOČE D.D. 

LKPC-R-A

630,00639,97640,00625,07635,011,1063.240,2199
LUKA RIJEKA D.D. 

LKRI-R-A

75,0077,4877,0075,0075,00-3,8570.417,88932
Optima telekom d.d. za 

OPTE-R-A

6,056,446,306,306,300,481.682,10267
PBZ D.D. 

PBZ-R-A

515,00532,00537,49514,00514,00-1,2652.152,23101
PETROKEMIJA D.D. 

PTKM-R-A

28,0628,5028,6828,5028,50-0,3136.999,301.298
PLAVA LAGUNA D.D. 

PLAG-R-A

3.800,003.890,003.890,003.800,003.800,00-2,2615.470,004
PODRAVKA D.D. 

PODR-R-A

305,11314,80313,00310,50310,50-0,86291.058,90933
PODRAVSKA BANKA D.D. 

PDBA-R-A

175,01498,00400,00400,00400,000,00101.200,00253
POUNJE D.D. 

PUNT-R-A

1,001,301,001,001,000,00400,00400
PROFICIO D.D. 

PRFC-R-A

20,4021,4020,5020,4020,400,005.802,40284
Quaestus nekretnine 

QUNE-R-A

10,0115,6914,0014,0014,000,002.800,00200
RIVIERA ADRIA D.D. 

RIVP-R-A

19,8119,9920,1719,4120,001,32945.983,5148.004
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

64,1268,2465,0062,3365,00-0,2146.648,13725
SAPONIA D.D. 

SAPN-R-A

237,15243,53237,15237,15237,151,38237,151
SEM 1986 D.D. 

SM86-R-A

155,01165,00160,00155,00155,00-5,347.480,5348
SN HOLDING D.D. 

SNHO-R-A

245,03250,00252,00243,01245,031,24153.542,66620
SUNČANI HVAR D.D. 

SUNH-R-A

20,0124,4222,0022,0022,008,115.522,00251
TEHNIKA D.D. 

THNK-R-A

429,00443,00442,99442,99442,99-0,237.530,8317
TURISTHOTEL D.D. 

TUHO-R-A

2.125,012.199,002.150,002.150,002.150,00-2,2710.750,005
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

173,01175,43175,44175,44175,440,01526,323
Vajda d.d. Čakovec 

MIVA-R-A

270,00290,00270,00270,00270,003,848.100,0030
VARTEKS D.D. VARAŽDIN 

VART-R-1

24,5826,3024,6724,5524,660,0010.867,50442
VIADUKT D.D. 

VDKT-R-A

257,03278,89286,00262,00285,85-0,74116.417,86435
Viro tvornica šećera d.d. 

VIRO-R-A

340,10385,00379,97370,00379,975,0428.248,5075
Vupik d.d. 

VPIK-R-A

82,2686,7984,6282,3182,32-2,0062.776,79756
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

0,0025,0025,0025,0025,000,002.500,00100
ZVEČEVO D.D. 

ZVCV-R-A

125,01130,00125,01125,01125,01-0,75125,011
ZVIJEZDA D.D. 

ZVZD-R-A

2.940,033.016,993.016,993.016,903.016,99-0,039.050,793
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 23.10.2014 16:46:00
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
ADRIS GRUPA D.D. 

ADRS-R-A

360,00374,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

222,02300,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

474,00488,000,000,000,000,000,000
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

0,006,990,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

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

BDMR-R-A

240,00350,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00120,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,978.500,970,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0090,000,000,000,000,000,000
DALEKOVOD D.D. 

DLKV-R-A

16,3417,000,000,000,000,000,000
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

3,606,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

0,0028,300,000,000,000,000,000
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

23,0034,980,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,530,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,570,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,5197,220,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

87,5195,730,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

84,5194,020,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

81,510,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

75,5179,380,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

73,5177,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

69,5175,200,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

66,5173,290,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

452,00471,980,000,000,000,000,000
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

0,610,920,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

75,0180,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00116,400,000,000,000,000,000
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 MAKARSKA D.D. 

HMAM-R-A

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

HTCP-R-A

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

HZLA-R-A

55,0085,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

22,0027,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

74,0089,900,000,000,000,000,000
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

737,01795,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.800,013.930,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

72,00159,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

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
JADRAN D.D. 

JDTC-R-A

63,3389,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

901,00950,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.810,112.860,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

3.401,013.645,000,000,000,000,000,000
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
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

1.200,051.399,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00150,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,9912,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

360,01630,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,7017,390,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

87,0197,890,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

16,4018,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,30334,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,861,980,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

135,02147,390,000,000,000,000,000
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
MIV D.D. VARAŽDIN 

MIV-R-A

2.233,222.850,000,000,000,000,000,000
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
PULJANKA D.D. 

PLJK-R-A

5,0016,990,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0032,720,000,000,000,000,000
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

690,00719,000,000,000,000,000,000
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

315,01335,000,000,000,000,000,000
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

155,00159,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

190,01209,990,000,000,000,000,000
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

0,0049,500,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,416,050,000,000,000,000,000
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
VIS D.D. 

VIS-R-A

0,0014,000,000,000,000,000,000
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
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

34,0735,840,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

ZEP-R-A

39,9951,990,000,000,000,000,000
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

176,01218,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 23.10.2014 16:46:00
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

0,00118,850,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00107,600,000,000,000,000,000
  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.