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: 8.769.274,46 Kn
Indeks Datum Vrijednost %promjene
CROBEX 20.01.2017 2.093,61 0,47
CROBEX10 20.01.2017 1.208,07 0,00
trgovanje
Posljednji update podataka: 20.1.2017 14:39:20
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 LRHC-R-A1.281,001.349,701.311,001.310,001.310,00-2,9620.965,0016
ACI D.D. 

ACI-R-A

6.501,006.900,006.502,696.502,696.502,690,046.502,691
AD PLASTIK D.D. 

ADPL-R-A

139,51139,99140,00139,11140,000,02285.885,172.046
ADRIS GRUPA D.D. 

ADRS-P-A

468,00469,99470,00468,00470,000,84177.585,08378
ADRIS GRUPA D.D. 

ADRS-R-A

586,02598,99600,00585,25585,25-2,46135.284,85227
ARENATURIST D.D. 

ARNT-R-A

505,00513,50511,00510,00511,001,196.126,0012
ATLANTIC GRUPA D.D. 

ATGR-R-A

932,00939,99940,00925,00939,00-1,11460.102,90494
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

306,70312,00318,59292,10318,599,8178.603,19260
AUTO-HRVATSKA D.D. 

AUHR-R-A

850,02899,99860,92860,59860,59-0,3010.329,3412
BADEL 1862 D. D. 

BD62-R-A

21,5022,4022,8519,9022,8518,27193.897,149.213
BC INSTITUT D.D. 

BCIN-R-A

407,02435,00410,10410,10410,100,028.202,0020
BELJE D.D. 

BLJE-R-A

24,5424,9424,9424,8324,940,9736.707,711.475
CHROMOS AGRO D.D. 

CHAG-R-A

212,00235,00212,14212,14212,140,072.969,9614
DALEKOVOD D.D. 

DLKV-R-A

14,6114,8614,8814,1614,875,54601.166,4741.389
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

44,5545,2044,9344,5044,50-1,3195.305,022.135
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.250,001.260,991.263,991.250,001.250,001,47149.617,93119
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

95,5396,5095,5395,5395,530,491.286,74179
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

94,540,0094,5494,5494,54-0,491.273,41179
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

36,7038,0937,0035,1737,000,0017.483,50496
HOTEL MEDENA D.D. 

HMDN-R-A

38,0069,9958,0058,0058,00-22,675.336,0092
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

4,034,234,234,174,235,492.910,54692
HOTELI MAKARSKA D.D. 

HMAM-R-A

280,00287,87280,00280,00280,00-2,7314.000,0050
HOTELI TUČEPI D.D. 

HTCP-R-A

270,00280,00280,00280,00280,003,704.480,0016
Hoteli Zlatni rat 

HZLA-R-A

118,68119,00118,68118,68118,68-0,1929.670,00250
HPB D.D. 

HPB-R-A

820,02864,99865,00820,00820,01-2,87293.229,10342
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

173,04174,00174,00173,01173,04-0,32220.136,871.269
ILIRIJA D.D. 

ILRA-R-A

1.303,501.350,001.320,001.320,001.320,00-5,3813.200,0010
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.150,003.159,993.160,003.150,003.150,000,80189.020,0060
INGRA D.D. 

INGR-R-A

3,293,353,573,283,305,10596.578,66176.886
Institut IGH d.d. 

IGH-R-A

192,01198,85198,85191,99192,010,5483.325,98430
IPK KANDIT D.D. 

IPKK-R-A

118,00123,98123,98123,78123,983,2230.970,26250
JADRAN D.D. 

JDTC-R-A

10,0045,0035,0035,0035,00-29,997.000,00200
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

4.000,004.199,994.100,003.900,004.100,0013,8981.589,9620
JADROAGENT D.D. 

JDGT-R-A

1.010,011.032,001.020,001.020,001.020,00-1,7310.200,0010
JADROPLOV D. D. 

JDPL-R-A

41,7343,9043,9640,9343,968,4929.920,92695
JAMNICA D.D. 

JMNC-R-A

138.500,00144.998,99143.500,00143.500,00143.500,002,38861.000,006
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,528,998,998,998,99-0,1127.149,803.020
KONČAR D.D. 

KOEI-R-A

740,69758,00759,01754,90759,011,3227.953,1537
KONČAR-D&ST D.D. 

KODT-R-A

1.600,011.700,001.600,011.600,011.600,011,2624.000,1515
KRAŠ D. D. 

KRAS-R-A

540,00545,00545,00540,00540,000,0067.575,00125
LEDO D.D. 

LEDO-R-A

10.757,0010.898,9910.761,0310.761,0010.761,00-0,5164.566,076
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

215,00224,50217,05217,05217,05-1,019.767,2545
LUKA PLOČE D.D. 

LKPC-R-A

561,57565,00561,57561,50561,500,014.492,148
LUKA RIJEKA D.D. 

LKRI-R-A

48,0049,2048,0048,0048,001,011.056,0022
Lux ulaganja d.d. 

LULG-R-A

24,0029,0024,0024,0024,004,261.704,0071
Magma d.d. 

MGMA-R-A

0,410,470,470,400,4723,682.564,006.200
MAISTRA D.D. 

MAIS-R-A

250,16258,97253,75250,00250,16-2,33104.621,68416
Optima telekom d.d. za 

OPTE-R-A

2,752,792,792,752,75-1,081.987,70718
PBZ D.D. 

PBZ-R-A

791,00815,00791,01791,01791,01-0,2231.640,4040
PETROKEMIJA D.D. 

PTKM-R-A

17,5118,1517,8017,8017,80-1,1749.893,402.803
PEVEC D.D. 

PVCM-R-A

192,00199,00199,00191,21191,21-3,91143.730,92734
PLAVA LAGUNA D.D. 

PLAG-R-A

6.000,006.090,006.000,006.000,006.000,00-1,6424.000,004
PODRAVKA D.D. 

PODR-R-A

380,00382,44381,05380,00380,00-0,47304.812,86802
PROFICIO D.D. 

PRFC-R-A

30,2732,9431,3330,0030,00-5,0915.404,46500
PULJANKA D.D. 

PLJK-R-A

14,0116,6413,6113,2113,60-7,611.700,95126
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

81,0586,8381,3581,0081,00-0,2032.126,67396
SAPONIA D.D. 

SAPN-R-A

395,00420,00414,85414,85414,853,71829,702
SLATINSKA BANKA 

SNBA-R-A

52,0553,0052,0352,0352,030,0611.602,69223
SNH DELTA d.d. 

DELT-R-A

2.280,002.388,992.300,002.280,002.300,000,88135.320,1459
SNH GAMA d.d. 

GAMA-R-A

73,1074,3974,3974,0074,391,748.887,80120
SOLARIS D.D. 

SLRS-R-A

983,021.000,001.020,00983,001.000,00-1,7386.890,0787
SZIF D.D. 

SLPF-R-A

66,1969,4569,7066,0069,702,6591.868,401.342
TANKERSKA NEXT GENERATI... 

TPNG-R-A

76,5177,7676,8876,7076,881,496.909,5790
TEHNIKA D.D. 

THNK-R-A

562,58629,00629,00524,00610,0119,37346.270,20611
TEKSTILPROMET D.D. 

TKPR-R-A

305,00325,99313,99313,99313,9911,151.255,964
TISAK D.D. 

TISK-R-A

149,01173,95160,00160,00160,000,0016.480,00103
TURISTHOTEL D.D. 

TUHO-R-A

3.053,073.799,003.200,003.100,003.200,004,881.616.300,00521
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

164,01168,00167,00157,00167,005,0361.840,53382
Valamar Riviera d.d. 

RIVP-R-A

38,4338,7038,8638,4038,43-1,13547.307,2414.195
VARTEKS D.D. VARAŽDIN 

VART-R-1

17,5218,2718,4917,5117,885,3060.172,223.408
VIADUKT D.D. 

VDKT-R-A

350,00359,99365,00342,77350,004,68264.932,13756
Viro tvornica šećera d.d. 

VIRO-R-A

389,00395,00395,00395,00395,000,0119.750,0050
Vupik d.d. 

VPIK-R-A

47,0547,9047,9047,0447,901,2349.827,941.058
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

59,3659,9860,5760,5760,570,73484,568
Zagrebačka burza d.d. 

ZB-R-A

16,8017,2417,2417,1817,240,478.250,48480
ZVIJEZDA D.D. 

ZVZD-R-A

4.462,634.700,004.500,004.462,044.462,54-2,9944.735,1610
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 20.1.2017 14:39:20
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,006.900,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

375,00399,900,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

40,0062,500,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

140,00144,900,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

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

BRNK-R-A

70,0195,010,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

8,008,200,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

63,0089,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

0,00349,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

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

CROS-P-A

5.550,006.000,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.200,006.000,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.250,016.500,000,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00450,000,000,000,000,000,000
DRNIŠPLAST d.d. 

DRNI-R-A

0,00500,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00160,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0019,990,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

240,00290,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0019,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

3.100,004.050,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,0060,400,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

52,01160,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

30,0044,990,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

98,9399,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

97,2698,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

93,0793,500,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

93,00109,980,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00180,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

14,0314,900,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

140,00350,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

273,03290,050,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

15,0019,890,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,500,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

14,0020,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

67,0099,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

68,3074,940,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

75,0080,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.734,042.800,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

815,00851,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

58,8068,990,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.000,000,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

1.021,001.156,110,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,00290,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

5.830,006.599,990,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00390,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

70,97180,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

80,0099,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00550,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

120,00199,990,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.391,411.439,890,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,0099,990,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.470,001.499,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,0010,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

33,3436,830,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.615,013.650,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

325,00328,980,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

17.026,0017.250,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

1,50160,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.100,005.999,990,000,000,000,000,000
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
Olympia Vodice d.d. 

OLVD-R-A

0,00900,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00100,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00200,000,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

58,1060,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

86,11103,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

244,00317,990,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00350,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

220,00300,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,541,100,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

6,019,000,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

79,1381,000,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

47,0247,620,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

19,0037,500,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

710,00750,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

400,001.000,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

111,00350,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

6,0026,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0020,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.700,0010.250,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

26,2649,990,000,000,000,000,000
VABA D.D. 

BPBA-R-A

8,8010,990,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,005,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

23,0527,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,970,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

84,0089,940,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

231,00258,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 20.1.2017 14:39:20
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0055,900,000,000,000,000,000
 JDGL-O-20CA85,000,000,000,000,000,000,000
 LNGU-O-31AE15,0070,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

70,000,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

0,00104,750,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

106,100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203E

0,00115,500,000,000,000,000,000
 RHMF-O-217A103,000,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00122,900,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,00121,300,000,000,000,000,000
 RHMF-O-257A111,00113,500,000,000,000,000,000
 RHMF-O-26CA110,50112,800,000,000,000,000,000
  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.