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: 5.360.502,32 Kn
Indeks Datum Vrijednost %promjene
CROBEX 31.10.2014 1.835,39 0,01
CROBEX10 31.10.2014 1.049,00 - 0,01
trgovanje
Posljednji update podataka: 31.10.2014 11:56:16
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

121,01122,50122,80118,50122,502,54655.275,155.416
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

364,00370,49370,50365,00370,503,57142.812,06388
BELJE D.D. 

BLJE-R-A

37,8738,4938,2537,0937,87-3,2986.354,412.270
DALEKOVOD D.D. 

DLKV-R-A

16,2516,7816,9316,2516,801,88116.670,777.016
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

35,0236,9835,5035,0235,02-1,447.403,11210
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.352,001.377,001.339,001.332,001.332,00-0,5814.687,0011
Erste Group Bank AG 

EGB-S-LWL9

41,3042,3043,0043,0043,00-7,4912.900,00300
Erste Group Bank AG 

EGB-S-SDXB

124,20125,20125,30125,30125,30-13,0225.060,00200
Erste Group Bank AG 

EGB-S-SDXC

48,4049,4053,4050,1050,10-30,3169.172,301.338
Erste Group Bank AG 

EGB-S-SWL8

121,50122,50120,40120,40120,403,795.899,6049
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,510,0097,5197,5197,51-0,01267,2736
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,5197,2291,5191,5191,510,00250,8236
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

157,14157,90157,50157,00157,131,351.444.593,169.199
INGRA D.D. 

INGR-R-A

2,712,802,802,602,805,2656.535,6720.332
JADROPLOV D. D. 

JDPL-R-A

111,01119,88121,48118,77121,486,483.685,5731
Kaštelanski staklenici ... 

KSST-R-A

591,00625,00650,00595,01600,00-3,7017.075,0527
MAISTRA D.D. 

MAIS-R-A

143,00147,18145,00143,00143,003,6210.980,0076
PETROKEMIJA D.D. 

PTKM-R-A

26,1226,9927,1026,0026,12-3,7988.696,433.387
VARTEKS D.D. VARAŽDIN 

VART-R-1

24,5025,9325,0224,5024,50-2,5540.886,981.653
Vupik d.d. 

VPIK-R-A

81,3786,5981,3581,3581,35-2,38813,5010
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 31.10.2014 11:56:16
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.151,003.200,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

362,00373,980,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

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

AMDN-R-A

72,1187,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

5,257,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

50,00100,000,000,000,000,000,000
BRESTOVAC D.D. 

BRST-R-A

0,0070,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0016,710,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,006,900,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,00300,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

300,00350,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

358,04393,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

280,00280,000,000,000,000,000,000
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

7.401,007.600,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.780,034.190,000,000,000,000,000,000
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
Elektroprojekt d.d. 

ELKP-R-A

285,00420,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,606,840,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBU5

106,50107,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBU6

49,1049,600,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBU7

37,5038,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXF

133,20134,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LGD8

93,6095,600,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LHT4

28,3529,530,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LHT5

18,9420,140,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLA

9,5010,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

17,4017,600,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP9

23,5023,700,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBU9

49,6050,100,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBUA

32,6033,100,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXA

86,7087,700,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SGD7

142,90144,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SGD8

203,40205,400,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

24,6125,910,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG3

10,9011,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG4

9,409,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG5

6,406,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG6

3,303,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL6

37,1037,600,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL7

49,3049,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL8

25,0025,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWL7

182,20183,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWL9

60,7061,800,000,000,000,000,000
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

22,0034,980,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

460,00471,880,000,000,000,000,000
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

0,700,920,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

17,8721,690,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

81,0090,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

10,2211,000,000,000,000,000,000
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

175,02185,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

20,0023,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

156,00165,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

60,0079,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

25,0025,000,000,000,000,000,000
HPB D.D. 

HPB-R-A

800,00850,000,000,000,000,000,000
HP-Hrvatska pošta d.d. 

HP-O-155A

0,00103,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

80,0089,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

58,5063,990,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

80,0090,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

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

ILRA-R-A

775,01799,990,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

64,5065,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.773,003.818,880,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

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

IGH-R-A

157,00164,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

981,971.025,000,000,000,000,000,000
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
JADRAN D.D. 

JDTC-R-A

64,8995,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.810,182.870,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

712,15745,000,000,000,000,000,000
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

8,6510,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

95,00109,120,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

0,00450,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

180,10165,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.252,051.399,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.235,001.300,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

723,50729,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00150,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

6,4112,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

500,00630,000,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

343,10358,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

15,2017,000,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

87,0198,940,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

8.400,008.500,000,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.431,033.528,990,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

15,5517,990,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

666,00687,990,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

74,5075,990,000,000,000,000,000
LURA D.D. 

LURA-R-A

300,00348,980,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

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

MDKA-R-A

11.100,0011.750,000,000,000,000,000,000
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

2.500,002.500,000,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

502,00525,000,000,000,000,000,000
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

300,00350,000,000,000,000,000,000
Optima telekom d.d. za 

OPTE-R-A

5,505,980,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00299,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

513,01537,450,000,000,000,000,000
PIK D.D. 

PIKR-R-A

125,00129,750,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

280,00298,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

240,00250,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

200,00400,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

1,001,350,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,0021,980,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

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

RZVI-R-A

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

SM86-R-A

157,04165,000,000,000,000,000,000
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
SOLARIS D.D. 

SLRS-R-A

690,01715,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

11,5158,980,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

0,00500,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SLPF-R-A

46,0049,900,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00698,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

426,05442,880,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

90,09149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

0,00359,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

100,00159,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0020,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

4,8710,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

40,0055,000,000,000,000,000,000
TUP D.D. 

TUPD-R-A

50,000,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.140,002.194,980,000,000,000,000,000
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

5,466,000,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

250,00290,000,000,000,000,000,000
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
VIADUKT D.D. 

VDKT-R-A

253,02264,900,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

330,00379,000,000,000,000,000,000
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

51,99100,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

24,0024,500,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,5015,000,000,000,000,000,000
ZLATNI RAT D.D. 

ZLAR-R-A

5,459,290,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.883,122.979,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

181,00215,900,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 31.10.2014 11:56:16
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Jadrolinija, društvo za... 

JRLN-O-17AA

98,500,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-15CA

0,00103,800,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

105,80109,900,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

115,00116,950,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203E

112,000,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00119,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

111,85112,65112,55112,55112,55-0,221.293.642,16150.000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00107,600,000,000,000,000,000
Erste&Steiermärkisc... 

RIBA-O-17BA

0,00104,770,000,000,000,000,000
  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.