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: 2.686.184,29 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: 21.11.2014 16:45:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

115,16116,30117,00116,15116,30-0,5556.281,35484
ADRIS GRUPA D.D. 

ADRS-P-A

332,10336,00336,00330,92336,000,0623.133,1069
ARENATURIST D.D. 

ARNT-R-A

330,15338,99333,61330,01330,01-1,4628.558,8486
ATLANTIC GRUPA D.D. 

ATGR-R-A

997,001.000,001.000,00995,821.000,00-0,2224.934,3825
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

343,10349,90350,00343,10343,11-2,06148.985,45434
AUTO-HRVATSKA D.D. 

AUHR-R-A

493,10505,00493,11493,10493,100,202.958,656
BADEL 1862 D. D. 

BD62-R-A

15,2216,9915,2215,2215,22-2,69136,989
BC INSTITUT D.D. 

BCIN-R-A

475,10487,00475,00473,11474,000,4831.260,6666
BELJE D.D. 

BLJE-R-A

36,8737,0037,0037,0037,000,0013.468,00364
DALEKOVOD D.D. 

DLKV-R-A

15,4016,0915,4015,4015,400,52770,0050
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

42,2245,9645,0942,5045,090,2090.414,562.065
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.360,001.365,901.360,001.350,001.360,000,3793.385,0069
Erste Group Bank AG 

EGB-S-LDXG

0,000,0090,3086,8090,3033,8213.105,00150
Erste Group Bank AG 

EGB-S-LNG5

0,000,006,906,606,907,8167.500,0010.000
Erste Group Bank AG 

EGB-S-LSP7

0,0024,4720,9020,9020,908,2920,901
Erste Group Bank AG 

EGB-S-LWLA

40,000,0055,1043,5055,1047,5617.321,45342
Erste Group Bank AG 

EGB-S-SDXA

51,000,0060,7051,9051,90-28,07154.297,002.795
Erste Group Bank AG 

EGB-S-SDXB

0,000,00102,6089,8089,80-18,29104.430,401.098
Erste Group Bank AG 

EGB-S-SDXC

0,0055,8527,9519,0019,00-47,9686.993,003.788
Erste Group Bank AG 

EGB-S-SHT3

0,000,0025,0725,0725,07-8,403.760,50150
Erste Group Bank AG 

EGB-S-SNG4

0,000,007,307,307,30-1,351.460,00200
Erste Group Bank AG 

EGB-S-SSP7

0,000,003,863,283,28-32,0910.720,003.200
Erste Group Bank AG 

EGB-S-SSP8

9,1712,009,769,529,56-13,7225.959,802.700
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,510,0097,5197,5197,510,00382,2351
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,610,0090,6090,6090,60-3,62355,1451
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,5196,0091,5191,5191,510,00358,7151
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

87,5194,0087,5187,5187,510,00343,0351
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

84,5192,2584,5184,5184,51-4,79331,2751
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

81,510,0081,5181,5181,510,00319,5151
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

75,5179,3875,5175,5175,510,00295,9951
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

73,5177,2573,5173,5173,510,00288,1551
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

69,5175,2069,5169,5169,510,00272,4751
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

66,5173,2966,5166,5166,510,00260,7151
HOTELI MAESTRAL D.D. 

HMST-R-A

306,07317,96307,00306,07306,07-1,2627.264,9189
HOTELI TUČEPI D.D. 

HTCP-R-A

165,00170,00170,00170,00170,002,971.360,008
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

156,64156,99157,00156,51156,70-0,20467.233,562.981
HTP KORČULA D.D. 

HTPK-R-A

59,0062,7659,0159,0059,00-0,0816.344,30277
HUP-ZAGREB D.D. 

HUPZ-R-A

1.670,001.725,001.725,001.670,001.670,00-3,198.465,005
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

61,0064,0063,9963,9963,99-0,021.279,8020
INGRA D.D. 

INGR-R-A

2,482,522,522,482,520,8014.476,045.787
JADROPLOV D. D. 

JDPL-R-A

111,67119,77115,00115,00115,00-0,315.405,0047
JANAF D.D. 

JNAF-R-A

3.380,003.546,993.546,993.360,003.546,990,8810.453,983
Kaštelanski staklenici ... 

KSST-R-A

310,42339,68322,01310,39310,39-5,499.759,6531
KONČAR D.D. 

KOEI-R-A

698,00703,99702,00702,00702,000,295.616,008
KONČAR-D&ST D.D. 

KODT-P-A

1.026,041.060,001.027,001.026,031.026,030,009.235,309
KRAŠ D. D. 

KRAS-R-A

351,36368,00360,00360,00360,000,0032.400,0090
LEDO D.D. 

LEDO-R-A

8.000,008.599,878.450,008.420,008.420,000,2433.770,004
LUCIDUS D.D. 

LCDS-R-A

16,3017,2516,3016,3016,300,003.260,00200
LUKA PLOČE D.D. 

LKPC-R-A

705,00724,50715,00715,00715,001,761.430,002
LUKA RIJEKA D.D. 

LKRI-R-A

72,1073,5073,9372,1172,11-0,5820.357,36281
Magma d.d. 

MGMA-R-A

2,412,582,602,392,584,8818.817,347.339
Optima telekom d.d. za 

OPTE-R-A

4,704,975,004,704,70-2,8926.076,005.430
PBZ D.D. 

PBZ-R-A

541,08558,00555,00555,00555,002,671.110,002
PETROKEMIJA D.D. 

PTKM-R-A

29,0029,8529,8529,8529,851,953.343,20112
PLAVA LAGUNA D.D. 

PLAG-R-A

3.680,023.705,153.700,003.680,023.680,02-0,4451.740,0614
PODRAVKA D.D. 

PODR-R-A

294,01296,99294,01294,01294,01-0,0147.041,60160
PROFICIO D.D. 

PRFC-R-A

19,6720,4019,6819,6619,670,004.722,06240
RIVIERA ADRIA D.D. 

RIVP-R-A

19,5419,8519,7519,5119,55-1,01676.679,3034.469
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

65,0067,5066,0065,0166,00-1,5112.500,40190
SAPONIA D.D. 

SAPN-R-A

257,00260,00260,00260,00260,000,475.200,0020
SLATINSKA BANKA 

SNBA-R-A

45,5045,9045,5045,5045,500,808.372,00184
SN HOLDING D.D. 

SNHO-R-A

231,00239,98230,40230,33230,33-3,3762.191,50270
SUNČANI HVAR D.D. 

SUNH-R-A

18,5120,5020,0220,0220,020,008.508,50425
TURISTHOTEL D.D. 

TUHO-R-A

2.200,002.299,982.260,002.260,002.260,003,349.040,004
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

167,20174,09170,37170,37170,371,74851,855
Vajda d.d. Čakovec 

MIVA-R-A

220,01251,00251,00251,00251,000,0022.339,0089
VARTEKS D.D. VARAŽDIN 

VART-R-1

24,5025,4724,6924,5024,50-1,8829.431,361.198
VIADUKT D.D. 

VDKT-R-A

243,10249,00243,10243,10243,10-0,472.431,0010
Vupik d.d. 

VPIK-R-A

81,0183,0081,0281,0181,01-0,156.561,9681
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

23,0024,0023,0023,0023,000,001.403,0061
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,5113,6012,9112,9112,910,008.714,25675
ZVIJEZDA D.D. 

ZVZD-R-A

2.777,772.868,402.868,392.868,392.868,392,425.736,782
ŽITNJAK D.D. 

ZTNJ-R-A

157,01205,00200,00200,00200,000,002.200,0011
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 21.11.2014 16:45:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.150,003.800,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.400,005.550,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

355,24364,950,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

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

AMDN-R-A

76,0086,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,1014,500,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

78,5081,800,000,000,000,000,000
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

0,0014,770,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,005,990,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

300,00390,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

346,01370,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

230,33255,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00110,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,477.500,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.650,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.800,003.999,990,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0080,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

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

ELKP-R-A

285,05420,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,604,680,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXE

27,000,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG5

2,800,000,000,000,000,000,000
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

0,00718,900,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

22,0029,990,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

330,00469,980,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,000,000,000,000,000,000,000
Genera d.d. 

VERN-R-A

50,3053,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

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

HGSP-R-A

0,560,990,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

19,5021,890,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

60,0181,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00112,910,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

9,7611,110,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

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

HJDR-R-A

80,0099,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

176,00186,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

18,4022,650,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

60,0281,110,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

22,0029,930,000,000,000,000,000
HPB D.D. 

HPB-R-A

680,00870,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

81,1089,890,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

91,00100,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

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

ILRA-R-A

735,01750,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

540,00549,990,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.510,003.600,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

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

IGH-R-A

152,02160,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

95,5797,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

981,971.000,000,000,000,000,000,000
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

56,5687,300,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

0,00300,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

900,00969,990,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.863,072.999,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

740,00744,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

82.000,0088.900,000,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

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

KMSK-R-A

0,0015,990,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

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

KABA-R-A

8,639,650,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

95,00102,670,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

100,00450,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

171,11255,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.201,001.399,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.251,001.300,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-R-A

1.082,001.127,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

8,3310,820,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

400,01500,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,5016,900,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

90,0093,000,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.360,003.449,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

228,21239,400,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,00329,990,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

141,16145,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00350,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.100,0112.000,000,000,000,000,000,000
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

2.233,222.844,890,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

360,01560,000,000,000,000,000,000
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

300,000,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00299,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

125,00139,940,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

298,25332,100,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00290,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

280,00380,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

1,001,400,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,0023,970,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,1015,690,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0024,550,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

155,01166,000,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0022,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

709,57730,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,00298,980,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

525,00580,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SLPF-R-A

41,9748,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00697,000,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

312,30329,990,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

404,00415,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

98,08149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

0,00314,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

150,00159,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

185,00200,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,009,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

30,0060,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

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

ULJN-R-A

30,3544,840,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,315,500,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,0011,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0011,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

343,56368,000,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0012,400,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0017,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00500,000,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

35,9036,540,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00126,900,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,5567,590,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

105,01117,870,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 21.11.2014 16:45:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
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
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00106,750,000,000,000,000,000
  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.