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: 4.859.777,81 Kn
Indeks Datum Vrijednost %promjene
CROBEX 08.12.2016 1.994,05 0,28
CROBEX10 08.12.2016 1.162,85 0,26
trgovanje
Posljednji update podataka: 8.12.2016 12:35:33
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 LRHC-R-A1.169,001.240,001.200,001.168,991.200,006,0582.242,6670
AD PLASTIK D.D. 

ADPL-R-A

136,03137,58136,03135,51136,03-0,6058.877,24434
ADRIS GRUPA D.D. 

ADRS-P-A

454,11459,89459,89459,88459,891,5734.491,4875
ADRIS GRUPA D.D. 

ADRS-R-A

597,00600,00601,00600,00600,000,009.010,0015
ATLANTIC GRUPA D.D. 

ATGR-R-A

869,01873,65865,03865,03865,03-1,0319.030,6622
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

320,00325,99326,90320,01326,90-0,40111.292,00346
ATLAS NEKRETNINE D.D. 

ATLN-R-A

142,00146,96143,00141,99143,002,3071.883,35503
AUTO-HRVATSKA D.D. 

AUHR-R-A

855,00865,00855,00855,00855,00-0,641.710,002
BADEL 1862 D. D. 

BD62-R-A

28,3029,0029,0028,2829,000,0025.627,15894
DALEKOVOD D.D. 

DLKV-R-A

13,9614,1414,1414,1414,140,284.892,44346
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

46,7547,4848,0046,9746,97-0,1528.065,70597
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.140,601.150,001.140,601.140,601.140,60-0,307.984,207
HPB D.D. 

HPB-R-A

757,77796,96758,00757,77757,77-0,9018.947,7025
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

172,10172,85172,35170,97172,100,73670.656,623.899
INGRA D.D. 

INGR-R-A

3,063,143,153,063,06-1,6130.736,399.986
IPK KANDIT D.D. 

IPKK-R-A

95,00103,9599,0099,0099,00-4,762.970,0030
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.550,003.887,003.887,003.649,983.887,006,4963.459,9517
JADROPLOV D. D. 

JDPL-R-A

37,2138,9738,9737,7038,971,331.133,5430
JAMNICA D.D. 

JMNC-R-A

135.000,01143.000,00140.000,00138.900,00140.000,001,452.655.667,9719
KRAŠ D. D. 

KRAS-R-A

530,17544,99540,00540,00540,00-0,2227.000,0050
LEDO D.D. 

LEDO-R-A

10.901,0111.050,0010.950,0010.950,0010.950,00-0,04197.100,0018
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.477,003.549,993.475,003.475,003.475,00-0,2410.425,003
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

202,00206,99203,00203,00203,00-1,933.045,0015
LUKA RIJEKA D.D. 

LKRI-R-A

45,1846,9847,2847,2847,283,98803,7617
Magma d.d. 

MGMA-R-A

0,320,390,390,350,3921,883.702,7610.107
MAISTRA D.D. 

MAIS-R-A

242,11246,00242,11242,11242,11-0,3321.789,9090
Optima telekom d.d. za 

OPTE-R-A

2,792,852,872,792,790,72111.516,1139.376
PBZ D.D. 

PBZ-R-A

745,00780,00775,00745,00745,00-3,9223.750,0031
PECTINATUS dioničko dru... 

PCTS-R-A

54,0056,5055,4955,4955,493,722.497,0545
PEVEC D.D. 

PVCM-R-A

173,00177,89175,00173,00173,00-0,5176.134,85440
PODRAVKA D.D. 

PODR-R-A

375,52379,90379,90378,00379,900,4562.675,80165
PROFICIO D.D. 

PRFC-R-A

41,0342,4841,0341,0341,030,493.364,4682
SNH GAMA d.d. 

GAMA-R-A

63,5065,9967,0062,0067,0011,6561.775,04948
SUNČANI HVAR D.D. 

SUNH-R-A

24,0024,3024,0024,0024,000,0033.624,001.401
Valamar Riviera d.d. 

RIVP-R-A

34,5034,7334,6934,2034,690,172.646,6377
Vupik d.d. 

VPIK-R-A

47,0151,8749,0048,8049,003,466.354,00130
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

51,1052,0052,0051,4452,003,3230.665,80595
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 8.12.2016 12:35:33
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,006.900,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

6.250,006.230,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

250,00300,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

22,5562,500,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

419,01430,310,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

370,00404,990,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

24,3424,960,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00150,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

70,0195,010,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

7,227,490,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

63,0073,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00349,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

222,00235,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00165,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.506,006.000,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.513,006.000,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.315,016.694,000,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00500,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00160,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0019,960,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

214,00250,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0022,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

2.550,003.000,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,0074,660,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,0050,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

32,0030,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

99,860,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

98,380,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

96,440,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

94,100,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

91,3695,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

88,3095,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

0,00520,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

101,00109,990,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

35,0037,100,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

70,0090,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00180,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

14,5014,850,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

250,00250,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

265,00274,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

288,25288,250,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

16,0117,500,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

231,00265,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

120,00140,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

14,0020,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

76,0584,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

65,0571,940,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

70,0071,990,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.570,002.600,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.302,001.400,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

800,00808,500,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

58,8058,800,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.200,013.250,000,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

180,03187,990,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.000,000,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

1.050,101.050,100,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00290,000,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

28,0032,550,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

1.000,001.025,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

5.070,005.250,000,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00390,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

70,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,208,970,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,1590,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00550,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00200,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.380,011.414,990,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

681,70691,500,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

5,00127,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.370,001.449,950,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.470,011.525,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,390,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

38,8038,700,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

561,23571,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

310,14320,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

21,2623,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

16.060,0016.500,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.207,004.500,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,0010,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

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

OLVD-R-A

0,00900,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00100,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00200,000,000,000,000,000,000
PETROKEMIJA D.D. 

PTKM-R-A

18,0018,280,000,000,000,000,000
PIK D.D. 

PIKR-R-A

86,1299,990,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

249,03270,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00489,900,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

5.242,045.350,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

220,00250,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,701,700,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

10,0013,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

5,256,990,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

81,1083,990,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

362,00367,890,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

46,0347,980,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

77,0078,200,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

44,1046,800,000,000,000,000,000
SNH DELTA d.d. 

DELT-R-A

2.276,002.350,910,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

822,79899,900,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

15,0029,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

720,00770,500,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

68,0270,970,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00119,000,000,000,000,000,000
TANKERSKA NEXT GENERATI... 

TPNG-R-A

72,7573,870,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

462,11479,890,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

260,00280,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

100,00350,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

147,00147,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0015,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.870,002.850,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.500,0110.250,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

42,0048,450,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

156,02162,000,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,708,100,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

16,0016,750,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

301,05308,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

370,00398,900,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0010,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
Zagrebačka burza d.d. 

ZB-R-A

15,8416,250,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00144,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

23,0225,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,990,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,0094,490,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

4.701,014.900,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

241,00240,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 8.12.2016 12:35:33
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0055,900,000,000,000,000,000
 JDGL-O-20CA85,000,000,000,000,000,000,000
 LNGU-O-31AE10,1070,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

65,0084,9971,0071,0071,009,23426.000,002.000.000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

120,75121,550,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,00120,450,000,000,000,000,000
 RHMF-O-257A102,00112,600,000,000,000,000,000
 RHMF-O-26CA109,50111,500,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

0,00102,500,000,000,000,000,000
  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.