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: 10.058.984,85 Kn
Indeks Datum Vrijednost %promjene
CROBEX 12.02.2016 1.592,84 - 0,16
CROBEX10 12.02.2016 933,59 - 0,11
trgovanje
Posljednji update podataka: 12.2.2016 18:00:01
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

93,0095,0094,9092,1794,902,5981.105,54858
ADRIS GRUPA D.D. 

ADRS-R-A

480,00483,99480,00480,00480,001,434.920.000,0010.250
ADRIS GRUPA D.D. 

ADRS-P-A

341,00345,00341,00341,00341,000,02479.787,001.407
ARENATURIST D.D. 

ARNT-R-A

335,01337,00337,00334,30337,00-0,14102.668,25305
ATLANTIC GRUPA D.D. 

ATGR-R-A

806,00813,96807,00805,20805,20-0,60277.044,59344
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

96,01100,00100,0099,99100,00-1,0623.199,81232
AUTO-HRVATSKA D.D. 

AUHR-R-A

460,00474,99469,09460,04469,09-0,0355.666,35120
BADEL 1862 D. D. 

BD62-R-A

19,0020,0020,9919,6619,668,6832.238,331.590
BELJE D.D. 

BLJE-R-A

22,5022,6022,6022,5022,50-0,846.771,80300
Brodogradilište Viktor ... 

VLEN-R-B

4,855,884,854,854,85-3,0010.936,752.255
CHROMOS AGRO D.D. 

CHAG-R-A

0,00241,00240,98240,98240,98-0,0145.786,20190
DALEKOVOD D.D. 

DLKV-R-A

11,2011,7611,4011,1111,30-1,0536.442,753.233
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

34,9135,9235,2034,5534,90-0,6839.982,671.144
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

946,00969,99970,00940,00940,00-0,78616.349,67654
Erste Group Bank AG 

EGB-S-WTI

137,00183,00146,80142,80146,804,2431.157,00215
Erste Group Bank AG 

EGB-S-SWLO

0,000,00110,00110,00110,002,473.630,0033
Erste Group Bank AG 

EGB-S-SSPG

0,000,0013,8813,3213,34-8,19164.060,0012.000
Erste Group Bank AG 

EGB-S-SSPF

0,000,0020,5820,1420,14-6,8030.402,001.500
Erste Group Bank AG 

EGB-S-SSPE

13,060,0033,0033,0033,00-5,9633,001
Erste Group Bank AG 

EGB-S-SDXT

0,000,00125,50118,20118,20-8,0921.572,00178
Erste Group Bank AG 

EGB-S-LWLP

0,000,0050,1041,9050,1023,8625.331,50545
Erste Group Bank AG 

EGB-S-LSPF

0,009,997,627,227,6022,989.068,621.191
Erste Group Bank AG 

EGB-S-LNGF

0,000,004,964,964,960,00496,00100
Erste Group Bank AG 

EGB-S-LDXF

78,500,0083,4077,1083,4013,0170.717,50870
Erste Group Bank AG 

EGB-S-LDXE

0,5050,0046,8037,3042,7028,5814.910,90357
Erste Group Bank AG 

EGB-S-GOLD

0,000,00836,80836,80836,803,011.673,602
Genera d.d. 

VERN-R-A

150,00160,00155,00155,00155,003,336.510,0042
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

2,813,203,152,542,999,9314.494,674.872
HOTELI MAESTRAL D.D. 

HMST-R-A

290,01299,99300,00290,01299,990,6918.860,2464
Hoteli Zlatni rat 

HZLA-R-A

62,0065,0065,0065,0065,000,002.015,0031
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

140,22141,00141,00140,01140,22-0,72403.365,952.874
HTP KORČULA D.D. 

HTPK-R-A

57,5059,9957,5057,5057,500,88977,5017
HUP-ZAGREB D.D. 

HUPZ-R-A

1.870,001.880,001.880,001.880,001.880,00-0,275.640,003
ILIRIJA D.D. 

ILRA-R-A

950,021.099,981.000,001.000,001.000,000,0010.000,0010
INA - INDUSTRIJA NAFTE ... 

INA-R-A

2.600,002.650,002.600,002.600,002.600,000,005.200,002
INGRA D.D. 

INGR-R-A

2,562,722,582,582,580,001.290,00500
Institut IGH d.d. 

IGH-R-A

86,0095,0090,0086,0086,000,991.478,0217
IPK KANDIT D.D. 

IPKK-R-A

51,0056,0051,0151,0051,010,331.581,1931
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

970,001.000,001.000,001.000,001.000,004,1710.000,0010
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.416,002.550,002.504,512.504,512.504,510,132.504,511
KONČAR D.D. 

KOEI-R-A

631,10639,00638,99630,00638,99-0,15141.374,66224
KRAŠ D. D. 

KRAS-R-A

500,13505,00500,12500,11500,12-0,16157.535,91315
LEDO D.D. 

LEDO-R-A

8.765,008.999,008.765,008.765,008.765,000,4370.120,008
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.000,004.195,004.001,034.001,004.001,00-2,49424.106,18106
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

191,00197,80197,77197,77197,771,429.888,5050
LUCIDUS D.D. 

LCDS-R-A

13,3116,4615,5815,5815,58-1,082.617,44168
LUKA RIJEKA D.D. 

LKRI-R-A

38,8540,9338,8438,8138,83-4,198.930,27230
Optima telekom d.d. za 

OPTE-R-A

1,791,871,821,791,791,138.071,614.459
PECTINATUS dioničko dru... 

PCTS-R-A

48,1251,9548,5048,1248,500,3517.918,40370
PETROKEMIJA D.D. 

PTKM-R-A

9,7610,2010,709,8510,20-7,5264.145,126.266
PEVEC D.D. 

PVCM-R-A

89,50100,0095,6795,6795,677,49189.043,921.976
PODRAVKA D.D. 

PODR-R-A

312,01317,80317,80312,11317,800,76794.099,062.534
SNH ALFA d.d. 

SNHA-R-A

87,0089,9987,0287,0287,02-0,0613.836,18159
SNH BETA d.d. 

BETA-R-A

48,5050,9048,5048,5048,500,005.529,00114
SNH DELTA d.d. 

DELT-R-A

22,0023,8122,0022,0022,000,002.508,00114
SNH GAMA d.d. 

GAMA-R-A

48,0050,5048,0048,0048,001,035.472,00114
SUNČANI HVAR D.D. 

SUNH-R-A

19,8320,3920,0019,8220,000,914.973,00250
SZIF D.D. 

SLPF-R-A

47,3248,5049,1448,5949,141,3611.502,47236
TANKERSKA NEXT GENERATI... 

TPNG-R-A

64,5571,0071,0071,0071,000,00142,002
TEHNIKA D.D. 

THNK-R-A

230,08249,99250,00250,00250,000,004.750,0019
TISAK D.D. 

TISK-R-A

160,00174,99170,00170,00170,000,0015.980,0094
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

109,57120,90115,00109,50109,50-7,7515.743,50138
Valamar Riviera d.d. 

RIVP-R-A

22,9323,0723,0622,8622,93-0,65143.082,056.234
VARTEKS D.D. VARAŽDIN 

VART-R-1

14,5515,0314,5614,5514,55-3,133.508,70241
Viro tvornica šećera d.d. 

VIRO-R-A

262,51283,99281,00260,00262,51-12,2063.664,10243
Vupik d.d. 

VPIK-R-A

38,0140,9039,0038,5038,50-3,7512.669,50329
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

37,2638,0038,0037,5938,001,99282.824,377.467
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 12.2.2016 18:00:01
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

4.750,0017.000,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.200,005.450,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

226,00360,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

48,5060,000,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

104,34109,660,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

431,10449,820,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00190,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

66,0079,990,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,0080,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

300,00370,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

220,05240,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,0089,990,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.830,006.600,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

6.200,006.999,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

4.890,035.050,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

12,101.211,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00200,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

2,0019,100,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

220,00299,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0026,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWLP

65,350,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

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

EGB-S-LSPI

13,500,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLC

0,0029,900,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

120,00175,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

150,00440,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0034,340,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

83,4792,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

86,9093,400,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

90,0994,740,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

92,9195,990,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

95,130,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

97,440,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

95,110,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

440,00589,990,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,000,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

113,00143,990,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,0038,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

0,0021,550,000,000,000,000,000
Hotel Dubrovnik d.d. 

HDUZ-R-A

160,00750,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

30,0077,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

10,5010,900,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

55,0090,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

237,15240,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

24,9031,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

154,23219,900,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

30,0090,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

10,0028,000,000,000,000,000,000
HPB D.D. 

HPB-R-A

586,01615,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

68,00105,300,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

60,0085,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

495,00499,960,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

50,0068,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

0,0090,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.100,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00300,000,000,000,000,000,000
ISTRA-AUTO D.D. 

ISAU-R-A

12,920,000,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

0,0032,900,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

35,15249,950,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

975,011.039,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

11,2014,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

102.101,10107.500,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.300,004.570,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,009,980,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,839,960,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

43,970,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,00100,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

500,01567,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00250,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.280,001.379,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00140,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.326,001.450,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.202,001.376,990,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,0013,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

400,00640,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

17,0718,500,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

614,12649,990,000,000,000,000,000
LURA D.D. 

LURA-R-A

320,00378,950,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

17,0017,800,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,590,790,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

214,01220,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00300,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

12.390,0012.600,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0091,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.500,006.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,0019,990,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

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

OLVD-R-A

60,00200,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

120,00200,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

560,00567,990,000,000,000,000,000
PIK D.D. 

PIKR-R-A

95,00110,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

163,01227,270,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00399,900,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.252,184.320,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

220,00230,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,001,200,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

20,0822,480,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,009,500,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

9,0016,970,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

98,61106,990,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

290,00309,990,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

0,00139,990,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

46,7754,940,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

28,0030,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

746,01760,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0059,900,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

850,11860,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00100,000,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

660,30740,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

123,00150,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

0,00299,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

100,11105,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0026,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

1,0010,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.408,012.480,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.725,0010.250,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,0030,000,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,016,550,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

650,00700,000,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

280,20299,960,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

3,156,340,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00145,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

30,00100,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,5225,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0011,000,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

93,02100,500,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.621,002.769,850,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

222,12230,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 12.2.2016 18:00:01
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

0,00103,500,000,000,000,000,000
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
Jadran - galenski labor... 

JDGL-O-166A

0,00100,500,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

0,0050,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-167A

0,00102,400,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

107,650,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

0,00108,100,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,00115,500,000,000,000,000,000
 RHMF-O-257A0,00106,950,000,000,000,000,000
 RHMF-O-26CA103,10103,900,000,000,000,000,000
  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.