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: 16.659.469,49 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: 24.10.2014 16:45:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 EGB-S-LWL90,000,0044,5044,5044,504,561.335,0030
AD PLASTIK D.D. 

ADPL-R-A

119,70120,40120,35119,40120,350,2234.365,40287
ADRIS GRUPA D.D. 

ADRS-P-A

333,10342,39341,40335,00341,403,38282.084,99837
ADRIS GRUPA D.D. 

ADRS-R-A

360,00374,99374,00370,00374,003,8174.200,00200
APARTMANI MEDENA D.D. 

AMDN-R-A

85,0194,5089,0085,0089,00-2,082.610,0030
ARENATURIST D.D. 

ARNT-R-A

321,00334,88334,24334,00334,001,611.670,485
ATLANTIC GRUPA D.D. 

ATGR-R-A

988,12996,00996,00989,00996,000,7733.818,9534
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

352,12358,49358,80352,00357,001,3458.897,23166
ATLAS NEKRETNINE D.D. 

ATLN-R-A

80,0083,2281,0080,0080,01-1,2298.249,201.220
AUTO-HRVATSKA D.D. 

AUHR-R-A

491,01523,98505,13500,00505,131,0926.105,2052
BADEL 1862 D. D. 

BD62-R-A

12,8812,9512,8812,3012,889,4317.915,151.429
BC INSTITUT D.D. 

BCIN-R-A

475,30497,96488,00488,00488,003,463.416,007
BELJE D.D. 

BLJE-R-A

38,7539,9539,9538,5139,952,5484.552,932.179
BRODOSPAS D.D. SPLIT 

BDSS-R-A

342,05369,99360,00360,00360,002,8621.600,0060
DALEKOVOD D.D. 

DLKV-R-A

16,4016,9816,4016,4016,40-0,97656,0040
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

37,7339,3940,0039,9040,004,885.993,10150
Elektroprojekt d.d. 

ELKP-R-A

285,00365,00365,00365,00365,0029,861.095,003
ELEKTROPROMET D.D. 

ELPR-R-A

3,609,903,603,603,60-72,31360,00100
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.386,061.398,001.400,001.386,001.386,000,191.096.015,75783
Erste Group Bank AG 

EGB-S-LDXE

27,000,0077,3071,5073,001,1466.731,00896
Erste Group Bank AG 

EGB-S-LGD6

0,000,0067,6067,6067,60-10,8267.600,001.000
Erste Group Bank AG 

EGB-S-LNG5

0,003,002,702,702,70-12,055.559,302.059
Erste Group Bank AG 

EGB-S-LSP7

0,0028,3013,4013,4013,402,6013.386,60999
Erste Group Bank AG 

EGB-S-SDXB

0,000,00147,10147,10147,10-1,36147.100,001.000
Erste Group Bank AG 

EGB-S-SDXC

0,0099,9970,9068,7070,90-1,5751.998,20746
Erste Group Bank AG 

EGB-S-SDXD

0,000,0033,0029,1029,10-25,197.953,00260
Erste Group Bank AG 

EGB-S-SSP7

0,000,0010,6010,6010,60-6,192.014,00190
Erste Group Bank AG 

EGB-S-SSP9

0,000,004,604,604,604,559.200,002.000
Genera d.d. 

VERN-R-A

49,0049,9949,0048,7049,000,9924.354,20500
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

18,0520,0021,0021,0021,004,84189,009
HOTEL MEDENA D.D. 

HMDN-R-A

77,0080,0077,9977,9977,99-16,132.729,6535
HOTELI MAESTRAL D.D. 

HMST-R-A

301,11312,78306,00300,00306,003,3333.332,40110
HPB D.D. 

HPB-R-A

816,00900,00816,00816,00816,00-9,3321.216,0026
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

157,60158,18158,00157,40157,660,10485.006,553.076
HTP KORČULA D.D. 

HTPK-R-A

57,1163,9557,1657,1057,11-2,5310.799,70189
HUP-ZAGREB D.D. 

HUPZ-R-A

1.700,001.740,001.740,001.740,001.740,002,358.700,005
IMPERIAL D.D. 

HIMR-R-A

500,17519,87505,11500,17500,17-2,6012.112,5624
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

65,0175,0065,0165,0165,010,027.411,14114
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.800,013.929,003.800,013.800,013.800,01-2,767.600,022
Institut IGH d.d. 

IGH-R-A

158,02164,00160,00160,00160,00-0,163.520,0022
IPK KANDIT D.D. 

IPKK-R-A

106,44109,50106,45106,43106,43-3,073.406,1632
JADRAN D.D. 

JDTC-R-A

70,0189,9975,0062,2275,00-12,642.058,3030
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.810,122.870,002.810,112.810,112.810,11-2,095.620,222
JADROPLOV D. D. 

JDPL-R-A

107,00114,99111,11106,14111,114,8128.539,65259
JANAF D.D. 

JNAF-R-A

3.401,103.644,983.644,993.401,003.644,97-2,2545.916,0513
Kaštelanski staklenici ... 

KSST-R-A

516,03548,85589,00494,09516,01-5,8793.878,06172
KOESTLIN D.D. 

KOES-R-A

0,00497,00350,00350,00350,00-12,5010.500,0030
Končar - mjerni transfo... 

KOTR-P-A

1.230,001.300,001.300,001.300,001.300,000,006.500,005
KONČAR D.D. 

KOEI-R-A

725,24737,97737,99725,00737,971,06126.334,59173
KONČAR-D&ST D.D. 

KODT-P-A

1.040,081.093,001.093,001.085,001.093,004,0423.959,8922
KRAŠ D. D. 

KRAS-R-A

354,29360,00356,10354,29354,29-1,5713.133,3737
LUCIDUS D.D. 

LCDS-R-A

15,5518,0015,5815,5815,58-5,002.617,44168
LUKA PLOČE D.D. 

LKPC-R-A

666,00696,00690,00639,95689,998,021.219.442,481.845
LUKA RIJEKA D.D. 

LKRI-R-A

75,0379,0079,0075,0475,04-0,6919.375,85250
Magma d.d. 

MGMA-R-A

1,871,971,981,821,980,002.819,161.533
MAISTRA D.D. 

MAIS-R-A

138,00147,39140,00140,00140,00-5,14140,001
Optima telekom d.d. za 

OPTE-R-A

5,946,396,056,056,05-3,971.149,50190
PBZ D.D. 

PBZ-R-A

505,56537,45537,44536,94537,444,0810.207,8619
PETROKEMIJA D.D. 

PTKM-R-A

28,1029,4628,7028,5028,700,7014.594,91509
PLAVA LAGUNA D.D. 

PLAG-R-A

3.760,003.868,003.815,003.751,013.815,00-1,3649.152,4413
PODRAVKA D.D. 

PODR-R-A

305,50310,47310,00308,50308,50-1,11162.517,20526
PODRAVSKA BANKA D.D. 

PDBA-R-A

175,01450,00400,00400,00400,000,0033.200,0083
PROFICIO D.D. 

PRFC-R-A

20,3121,4020,4020,3120,31-0,5912.815,56630
PULJANKA D.D. 

PLJK-R-A

5,0016,9916,9916,9916,9969,90101,946
RIVIERA ADRIA D.D. 

RIVP-R-A

19,7119,9020,0019,6719,890,91566.550,5628.621
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

65,0066,0068,2267,6568,226,036.106,2090
SEM 1986 D.D. 

SM86-R-A

157,01165,00165,00165,00165,005,881.155,007
SN HOLDING D.D. 

SNHO-R-A

243,05250,00246,02243,04243,05-1,8682.722,00339
SOLARIS D.D. 

SLRS-R-A

691,00719,00690,00690,00690,00-3,906.210,009
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

312,05335,00315,02310,01310,011,0410.380,3333
TEHNIKA D.D. 

THNK-R-A

425,05441,99442,99421,30442,95-0,0148.821,75114
TURISTHOTEL D.D. 

TUHO-R-A

2.125,012.198,992.198,992.125,012.125,01-1,1615.170,997
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

172,01175,44175,44173,01175,440,003.119,0418
Vajda d.d. Čakovec 

MIVA-R-A

270,00290,00270,00270,00270,000,004.050,0015
VARTEKS D.D. VARAŽDIN 

VART-R-1

24,5826,3024,6324,6224,620,124.235,44172
VIADUKT D.D. 

VDKT-R-A

266,14284,75283,70260,01280,004,6212.312,0944
Viro tvornica šećera d.d. 

VIRO-R-A

341,00387,40385,00376,65385,002,22201.750,00535
Vupik d.d. 

VPIK-R-A

82,5685,8882,2482,2482,24-0,961.562,5619
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

34,4135,5535,8435,8335,845,231.075,1330
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 24.10.2014 16:45:03
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

5.065,005.650,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

222,02300,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

5,506,000,000,000,000,000,000
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

0,0018,920,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,007,500,000,000,000,000,000
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
CHROMOS AGRO D.D. 

CHAG-R-A

205,00299,920,000,000,000,000,000
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
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.700,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.775,004.000,000,000,000,000,000,000
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
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
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

10,6011,610,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

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

HJDR-R-A

50,0088,770,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

178,00186,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

18,2023,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

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

HZLA-R-A

55,0084,500,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

21,6027,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

80,0089,900,000,000,000,000,000
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
INFOSISTEM D.D. 

INFS-R-A

72,00159,000,000,000,000,000,000
INGRA D.D. 

INGR-R-A

2,382,480,000,000,000,000,000
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

901,00950,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

713,00745,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

85.414,0089.990,000,000,000,000,000,000
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

8,669,970,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

95,00112,490,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

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

KOSN-R-A

1.250,001.399,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-R-A

1.105,071.174,400,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

5,0112,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

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

KTJV-R-A

14,7117,390,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

87,0197,790,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

8.000,008.400,000,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.450,093.549,990,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

237,00250,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,30334,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.100,0011.500,000,000,000,000,000,000
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

2.233,222.845,000,000,000,000,000,000
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

1,001,050,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,0415,690,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0032,720,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

238,00243,510,000,000,000,000,000
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
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
SUNČANI HVAR D.D. 

SUNH-R-A

19,0024,410,000,000,000,000,000
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
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

190,12209,990,000,000,000,000,000
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

5,406,050,000,000,000,000,000
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

0,0024,700,000,000,000,000,000
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

39,9951,990,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

0,0024,990,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

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

ZLAR-R-A

5,457,150,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

125,01130,000,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.940,133.016,960,000,000,000,000,000
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: 24.10.2014 16:45:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

0,00107,000,000,000,000,000,000
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

0,000,00118,90118,85118,900,082.324.547,49255.000
Ministarstvo financija ... 

RHMF-O-247E

0,000,00112,80112,80112,80-0,188.648.266,581.000.000
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.