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: 4.525.323,99 Kn
Indeks Datum Vrijednost %promjene
CROBEX 29.07.2016 1.773,97 0,54
CROBEX10 29.07.2016 1.030,77 0,63
trgovanje
Posljednji update podataka: 29.7.2016 18:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.700,016.000,005.800,005.800,005.800,000,0017.400,003
AD PLASTIK D.D. 

ADPL-R-A

111,50113,99113,07111,50111,50-0,2314.290,64128
ADRIS GRUPA D.D. 

ADRS-P-A

404,10410,90413,99403,50411,882,35337.006,92825
ADRIS GRUPA D.D. 

ADRS-R-A

525,20557,89552,00552,00552,000,3655.200,00100
ARENATURIST D.D. 

ARNT-R-A

400,54417,00410,00400,54401,00-0,92204.368,13506
ATLANTIC GRUPA D.D. 

ATGR-R-A

814,00825,49819,04814,00814,00-0,7340.807,1050
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

180,00184,99182,00180,01182,00-3,5524.456,20135
ATLAS NEKRETNINE D.D. 

ATLN-R-A

118,00121,50121,50121,00121,00-1,635.581,0046
AUTO-HRVATSKA D.D. 

AUHR-R-A

490,03519,00515,50515,50515,503,1010.825,5021
BADEL 1862 D. D. 

BD62-R-A

23,0024,0024,2723,0024,00-0,9953.810,412.247
BC INSTITUT D.D. 

BCIN-R-A

370,13379,99370,13370,13370,130,001.110,393
BELJE D.D. 

BLJE-R-A

22,5023,0023,0022,2023,001,01137.327,176.047
Brodogradilište Viktor ... 

VLEN-R-B

5,105,375,135,105,10-3,7717.770,773.477
DALEKOVOD D.D. 

DLKV-R-A

13,4813,7014,1313,2813,47-2,46933.107,8667.680
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

43,0043,8044,7442,0043,001,99604.747,7013.859
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.006,301.014,991.016,961.006,001.006,000,2030.272,8030
Erste Group Bank AG 

EGB-S-LBUF

0,0058,0052,5052,5052,5024,1115.750,00300
Erste Group Bank AG 

EGB-S-LWLQ

50,200,0053,0053,0053,00-11,122.650,0050
Erste Group Bank AG 

EGB-S-SDXU

30,0039,8939,0038,3039,004,814.283,00110
Erste Group Bank AG 

EGB-S-SNGC

0,006,683,383,343,34-24,435.191,001.550
Erste Group Bank AG 

EGB-S-SSPE

8,8015,0010,5010,0410,04-3,0924.022,002.320
Granolio d.d. 

GRNL-R-A

101,01141,97141,97108,00141,9729,06116.487,001.000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

20,0024,9520,0020,0020,000,002.010.700,00100.535
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

3,934,304,303,724,00-5,6637.836,249.610
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

142,01144,00143,99142,15143,990,68461.891,893.226
HTP KORČULA D.D. 

HTPK-R-A

66,0068,9966,0066,0066,00-0,026.138,0093
HUP-ZAGREB D.D. 

HUPZ-R-A

2.050,032.099,992.099,942.099,932.099,943,0727.299,1213
IMPERIAL D.D. 

HIMR-R-A

790,00796,00798,00790,00796,000,34751.567,00945
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.000,003.099,003.000,003.000,003.000,00-0,539.000,003
INGRA D.D. 

INGR-R-A

2,392,452,582,382,45-2,0037.363,1915.489
Institut IGH d.d. 

IGH-R-A

70,1075,2070,1070,1070,10-0,825.257,5075
IPK KANDIT D.D. 

IPKK-R-A

95,00108,67109,00109,00109,002,942.725,0025
JADROPLOV D. D. 

JDPL-R-A

21,5027,2023,0523,0523,05-8,6092,204
JANAF D.D. 

JNAF-R-A

4.471,014.699,994.699,994.699,994.699,992,154.699,991
Končar - mjerni transfo... 

KOTR-P-A

1.200,001.250,001.250,001.250,001.250,000,001.250,001
KONČAR D.D. 

KOEI-R-A

663,00685,00663,00663,00663,00-0,043.315,005
KRAŠ D. D. 

KRAS-R-A

510,01518,00510,01510,01510,01-0,648.670,1717
LEDO D.D. 

LEDO-R-A

9.800,0010.239,9910.150,0010.150,0010.150,000,2510.150,001
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

204,00209,69209,69206,99209,692,5923.409,57113
LUKA PLOČE D.D. 

LKPC-R-A

578,18590,00583,37580,00580,00-1,98130.476,75224
LUKA RIJEKA D.D. 

LKRI-R-A

47,1348,4547,8847,1247,14-3,7412.138,55256
Lux ulaganja d.d. 

LULG-R-A

19,1120,4019,7019,0019,00-3,994.879,80253
Magma d.d. 

MGMA-R-A

0,350,450,460,450,450,004.438,009.800
MAISTRA D.D. 

MAIS-R-A

235,02247,70247,70233,15247,703,4421.043,0089
MIV D.D. VARAŽDIN 

MIV-R-A

3.216,007.998,006.000,006.000,006.000,0033,33516.000,0086
Optima telekom d.d. za 

OPTE-R-A

1,671,691,891,601,701,19148.134,7087.914
PBZ D.D. 

PBZ-R-A

612,00624,90612,00612,00612,002,001.224,002
PECTINATUS dioničko dru... 

PCTS-R-A

40,0142,9440,0240,0040,010,0010.722,27268
PETROKEMIJA D.D. 

PTKM-R-A

17,0017,9720,8517,0017,00-14,05132.198,047.533
PEVEC D.D. 

PVCM-R-A

177,00187,50187,99174,00174,00-5,69121.757,28668
PIK D.D. 

PIKR-R-A

80,0095,9085,0585,0585,05-1,221.701,0020
PODRAVKA D.D. 

PODR-R-A

355,00359,00359,00359,00359,000,162.513,007
PROFICIO D.D. 

PRFC-R-A

36,2738,3038,3037,7238,303,437.655,98201
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

85,0187,9087,9884,0187,902,7863.878,13740
SAPONIA D.D. 

SAPN-R-A

285,04296,96294,90293,48294,903,466.181,5421
SNH ALFA d.d. 

SNHA-R-A

80,0081,0080,0079,0480,00-0,1734.168,00428
SNH BETA d.d. 

BETA-R-A

40,0343,0041,0141,0041,00-0,0230.342,33740
SNH DELTA d.d. 

DELT-R-A

20,0120,6320,1520,0120,01-0,606.670,89333
SNH GAMA d.d. 

GAMA-R-A

40,5043,7740,5140,1740,50-0,9110.843,16268
SUNČANI HVAR D.D. 

SUNH-R-A

23,0023,9123,3023,0023,00-1,5456.598,122.443
SZIF D.D. 

SLPF-R-A

51,0253,0052,5152,4452,514,986.138,86117
TANKERSKA NEXT GENERATI... 

TPNG-R-A

70,5073,4973,0071,0071,00-1,1161.466,13856
TEKSTILPROMET D.D. 

TKPR-R-A

188,99200,00192,30192,30192,30-3,851.923,0010
TURISTHOTEL D.D. 

TUHO-R-A

2.750,032.845,002.800,002.800,002.800,000,00557.200,00199
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

127,00132,80132,80127,00132,803,1810.824,0085
Valamar Riviera d.d. 

RIVP-R-A

26,4326,6126,8526,5026,62-1,00383.664,8614.392
VARTEKS D.D. VARAŽDIN 

VART-R-1

15,0415,6615,6515,0415,041,5515.024,36981
VIADUKT D.D. 

VDKT-R-A

270,60289,99285,01285,00285,000,0025.650,5090
Viro tvornica šećera d.d. 

VIRO-R-A

300,00346,99321,00310,00321,00-6,0985.592,51271
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

41,0041,8941,9940,5541,993,6891.601,002.220
ZVIJEZDA D.D. 

ZVZD-R-A

2.731,042.749,002.800,002.780,002.800,003,1353.069,9019
ŽITNJAK D.D. 

ZTNJ-R-A

220,00234,99225,00225,00225,000,007.425,0033
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 29.7.2016 18:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,0017.000,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00290,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

0,0089,890,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

70,0185,000,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,0088,900,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00350,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

225,00239,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00140,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.200,007.699,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.400,006.689,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

5.160,055.530,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,001.211,000,000,000,000,000,000
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

260,00300,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0024,980,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXE

0,00149,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LGDB

0,00369,340,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBUL

0,0045,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

0,0037,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL7

0,0039,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-WTI

0,00219,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00175,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00175,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0026,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

98,980,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

95,900,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

95,240,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

92,7795,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

89,9095,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

86,7595,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

65,0070,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00240,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

10,5610,890,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

100,00120,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

276,08285,930,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

270,00290,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

0,0031,200,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

0,00190,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00150,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

60,01109,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

20,0024,490,000,000,000,000,000
HPB D.D. 

HPB-R-A

582,00590,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

0,0085,000,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

60,0063,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.100,031.149,990,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

45,5069,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

900,00920,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

20,0032,500,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.601,002.811,040,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

926,00955,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

105.500,01109.500,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

55,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

6,519,490,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,0075,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00544,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00209,990,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00139,950,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.100,051.177,990,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.250,001.300,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,990,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

19,5119,960,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.853,004.022,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,01344,480,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

13.800,0014.100,000,000,000,000,000,000
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
Palace hotel d.d. 

PLCH-R-A

120,00500,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

160,00179,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00499,990,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.550,004.750,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

250,00299,990,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,001,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,122,500,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

7,029,600,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

0,00145,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

50,0055,990,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

733,00780,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0040,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

751,00849,990,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

49,001.000,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

356,00390,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

80,0590,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0010,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

140,00150,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5510,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.500,009.999,990,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,0459,950,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,515,600,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

4,006,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

30,3932,900,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

0,0026,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0010,990,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

95,0099,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 29.7.2016 18:00:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0064,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0064,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

45,0090,0050,0050,0050,0025,0090.000,00600.000
 RHMF-O-217A99,80100,000,000,000,000,000,000
 RHMF-O-257A100,000,000,000,000,000,000,000
 RHMF-O-26CA0,00104,850,000,000,000,000,000
  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.