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 19.01.2017 2.083,84 0,21
CROBEX10 19.01.2017 1.208,06 0,50
trgovanje
Posljednji update podataka: 19.1.2017 18:00:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 LRHC-R-A1.311,001.349,901.350,001.350,001.350,000,0820.250,0015
AD PLASTIK D.D. 

ADPL-R-A

139,25140,00140,00139,36139,36-0,44177.767,691.270
ADRIS GRUPA D.D. 

ADRS-P-A

466,08468,99468,99465,95468,990,70274.055,44588
ADRIS GRUPA D.D. 

ADRS-R-A

599,00607,99608,46599,98608,463,501.995.073,003.325
ARENATURIST D.D. 

ARNT-R-A

501,00514,89515,50500,00514,990,642.584.960,585.119
ATLANTIC GRUPA D.D. 

ATGR-R-A

901,00950,00961,02934,25942,002,51931.474,90981
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

292,01299,92290,12290,12290,12-1,571.450,605
ATLAS NEKRETNINE D.D. 

ATLN-R-A

136,10145,90145,90140,00145,904,2115.459,00110
AUTO-HRVATSKA D.D. 

AUHR-R-A

860,92919,99881,00851,31851,31-3,374.315,935
BADEL 1862 D. D. 

BD62-R-A

18,9319,5919,5919,3019,300,003.709,96192
BC INSTITUT D.D. 

BCIN-R-A

407,02435,00410,03410,03410,030,748.200,6020
BELJE D.D. 

BLJE-R-A

24,3424,8424,8324,3424,35-0,614.125,49167
Brodogradilište Viktor ... 

VLEN-R-B

7,708,207,807,707,70-2,5371.702,049.236
CHROMOS AGRO D.D. 

CHAG-R-A

200,00212,00212,00212,00212,00-4,5022.260,00105
DALEKOVOD D.D. 

DLKV-R-A

13,9114,2014,1913,9213,92-0,4323.953,201.700
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

44,9245,8945,2144,9344,93-1,1285.045,991.886
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.240,001.260,001.269,991.230,001.230,00-1,9045.580,5537
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

35,1338,0937,0037,0037,00-0,243.700,00100
HOTELI BRELA D.D. 

HBRL-R-A

14,0314,9014,0314,0314,030,791.543,30110
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

4,004,174,103,994,00-0,508.696,142.168
HOTELI MAESTRAL D.D. 

HMST-R-A

278,01290,05283,05280,01280,01-1,2076.881,86272
HOTELI TUČEPI D.D. 

HTCP-R-A

270,00280,00270,01270,01270,010,0120.520,7676
Hoteli Zlatni rat 

HZLA-R-A

105,11119,00118,90118,90118,90-0,8511.890,00100
HPB D.D. 

HPB-R-A

835,00870,00868,86829,00860,008,90782.640,71927
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

173,30174,38174,45173,10173,700,06284.347,701.638
IMPERIAL D.D. 

HIMR-R-A

815,00888,00815,01815,00815,00-1,8120.375,0325
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

58,8068,9059,0159,0159,0118,0421.538,65365
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.150,003.168,993.150,003.100,003.150,001,61118.750,0038
INGRA D.D. 

INGR-R-A

3,083,213,203,093,205,26127.333,5740.550
Institut IGH d.d. 

IGH-R-A

190,00196,99194,84190,00190,00-2,2419.097,23100
JADROPLOV D. D. 

JDPL-R-A

40,9643,9240,5240,5240,52-7,171.418,2035
JANAF D.D. 

JNAF-R-A

5.700,006.600,006.600,006.600,006.600,0010,1819.800,003
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,539,009,009,009,000,1126.469,002.941
Končar - mjerni transfo... 

KOTR-P-A

1.391,241.439,981.439,981.391,101.439,980,0016.790,9612
KONČAR D.D. 

KOEI-R-A

737,00755,00750,99740,00740,001,20241.214,90322
KONČAR-D&ST D.D. 

KODT-R-A

1.580,001.600,001.580,051.580,051.580,050,327.900,255
KRAŠ D. D. 

KRAS-R-A

534,11545,00540,00540,00540,000,1775.600,00140
LEDO D.D. 

LEDO-R-A

10.761,0310.899,0010.899,9910.761,0110.899,990,0054.082,025
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

217,05224,88222,00217,00219,001,62119.718,16546
LUKA PLOČE D.D. 

LKPC-R-A

561,60568,00561,50561,21561,50-0,4024.702,3544
LUKA RIJEKA D.D. 

LKRI-R-A

48,0049,3848,0047,3148,00-1,0522.569,67475
LURA D.D. 

LURA-R-A

320,00339,98330,00330,00330,000,0048.180,00146
Lux ulaganja d.d. 

LULG-R-A

23,1228,7023,0323,0123,012,4011.715,09509
MAISTRA D.D. 

MAIS-R-A

253,70259,00259,00253,65253,70-2,0528.686,75112
Optima telekom d.d. za 

OPTE-R-A

2,722,792,792,712,72-1,4522.891,918.232
PECTINATUS dioničko dru... 

PCTS-R-A

57,6060,0058,0058,0058,00-0,9217.400,00300
PETROKEMIJA D.D. 

PTKM-R-A

17,2318,1518,1017,9918,101,0621.057,051.169
PEVEC D.D. 

PVCM-R-A

199,00202,00199,10199,00199,00-0,08225.870,321.135
PODRAVKA D.D. 

PODR-R-A

381,00384,90384,90381,00381,000,27232.523,47609
PROFICIO D.D. 

PRFC-R-A

30,0233,2932,0031,4832,007,5667.994,392.151
PULJANKA D.D. 

PLJK-R-A

13,5716,3515,0014,1114,11-2,82618,4342
SAPONIA D.D. 

SAPN-R-A

387,00411,00400,00400,00400,001,016.000,0015
SLATINSKA BANKA 

SNBA-R-A

49,6052,0052,0052,0052,003,983.380,0065
SNH ALFA d.d. 

SNHA-R-A

79,1081,9980,0079,0080,001,66138.127,571.738
SNH BETA d.d. 

BETA-R-A

47,0247,8947,0247,0247,02-0,287.664,26163
SNH DELTA d.d. 

DELT-R-A

2.280,002.300,002.280,002.280,002.280,000,222.280,001
SNH GAMA d.d. 

GAMA-R-A

73,1074,3973,1673,1073,100,115.118,5670
SOLARIS D.D. 

SLRS-R-A

1.020,001.049,991.074,981.001,001.020,00-5,0744.774,9544
SZIF D.D. 

SLPF-R-A

66,0067,9067,9067,9067,902,8930.555,00450
TANKERSKA NEXT GENERATI... 

TPNG-R-A

75,7576,7075,7575,7575,75-0,39757,5010
TERRA FIRMA D.D. 

TRFM-R-A

111,00350,00111,01111,01111,010,0141.850,77377
TISAK D.D. 

TISK-R-A

160,00166,00160,00160,00160,000,0012.800,0080
TURISTHOTEL D.D. 

TUHO-R-A

3.050,013.100,003.099,993.049,003.099,992,65259.346,9885
Valamar Riviera d.d. 

RIVP-R-A

38,6038,8639,0338,2538,840,80928.189,6723.878
VARTEKS D.D. VARAŽDIN 

VART-R-1

16,9717,3917,1016,9516,95-1,055.688,00335
VIADUKT D.D. 

VDKT-R-A

327,15342,71342,52327,00340,003,9749.148,36147
Viro tvornica šećera d.d. 

VIRO-R-A

389,00395,00394,99394,94394,951,0723.697,3260
Vupik d.d. 

VPIK-R-A

45,8448,0048,0046,9848,005,01709,8015
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

59,3560,8761,9959,3559,350,4479.913,721.329
Zagrebačka burza d.d. 

ZB-R-A

16,6217,2017,2317,0017,20-0,235.645,61329
ZVIJEZDA D.D. 

ZVZD-R-A

4.461,934.759,934.600,004.600,004.600,001,28303.600,0066
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 19.1.2017 18:00:03
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,006.900,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

6.500,006.900,000,000,000,000,000,000
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
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
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

120,00140,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

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

CROS-R-A

5.200,005.999,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

6.250,016.549,950,000,000,000,000,000
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

240,00279,000,000,000,000,000,000
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

31,0044,990,000,000,000,000,000
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-187A

95,5296,500,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

94,530,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

93,0693,500,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

93,00109,980,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0058,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00180,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

140,00500,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

260,34287,870,000,000,000,000,000
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

69,3099,000,000,000,000,000,000
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

2.730,012.839,500,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.320,001.394,980,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

118,12123,800,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

1.066,001.156,110,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

15,0045,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.810,003.900,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

1.010,021.034,980,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

137.000,01144.998,990,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

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

KABA-P-A

70,970,000,000,000,000,000,000
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

0,00199,990,000,000,000,000,000
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

31,0136,830,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.570,043.650,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,410,470,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

17.002,0018.000,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

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

MIV-R-A

3.100,005.999,980,000,000,000,000,000
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
PBZ D.D. 

PBZ-R-A

785,00815,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

90,00103,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

244,00317,770,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00350,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

6.000,006.100,000,000,000,000,000,000
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
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

81,1786,860,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

19,0040,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

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

TNKC-R-A

0,001.000,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

508,00524,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

300,00313,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TLM-R-A

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
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

157,52162,990,000,000,000,000,000
VABA D.D. 

BPBA-R-A

8,5610,870,000,000,000,000,000
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

82,5189,960,000,000,000,000,000
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: 19.1.2017 18:00:03
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
 RHMF-O-217A103,000,000,000,000,000,000,000
 RHMF-O-257A111,000,000,000,000,000,000,000
 RHMF-O-26CA110,500,00112,75112,75112,750,272.255.000,002.000.000
  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.