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: 11.263.579,57 Kn
Indeks Datum Vrijednost %promjene
CROBEX 29.04.2016 1.688,48 0,45
CROBEX10 29.04.2016 990,73 0,47
trgovanje
Posljednji update podataka: 29.4.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.501,005.900,005.749,985.749,985.749,984,555.749,981
AD PLASTIK D.D. 

ADPL-R-A

98,90100,0099,9999,9899,990,8733.794,32338
ADRIS GRUPA D.D. 

ADRS-P-A

392,55399,00395,00392,50395,001,723.272.449,508.286
ARENATURIST D.D. 

ARNT-R-A

323,01328,00326,20323,00326,200,3151.984,50160
ATLANTIC GRUPA D.D. 

ATGR-R-A

812,50815,00815,00815,00815,000,318.150,0010
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

124,52130,98127,93124,11127,70-0,30140.983,971.111
ATLAS NEKRETNINE D.D. 

ATLN-R-A

109,07113,00112,00112,00112,00-0,014.480,0040
AUTO-HRVATSKA D.D. 

AUHR-R-A

454,00500,00490,00490,00490,003,1681.340,00166
BADEL 1862 D. D. 

BD62-R-A

19,8020,0020,0019,4920,008,0532.850,941.659
BELJE D.D. 

BLJE-R-A

18,5219,4019,0018,5219,002,6534.658,681.825
Brodogradilište Viktor ... 

VLEN-R-B

6,057,506,056,056,050,673.025,00500
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00100,00100,00100,00100,000,00600,006
DALEKOVOD D.D. 

DLKV-R-A

11,3911,6211,6311,3511,631,39204.857,7217.784
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

42,0842,8742,9041,8042,833,03252.858,705.966
Elektroprojekt d.d. 

ELKP-R-A

220,00250,00220,00220,00220,00-26,6714.300,0065
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.080,501.099,001.085,001.077,501.081,000,27714.032,44660
Erste Group Bank AG 

EGB-S-LDXQ

0,000,0098,1088,2088,20-8,0323.868,60255
Erste Group Bank AG 

EGB-S-LDXV

0,000,00205,50205,50205,50-6,084.726,5023
Erste Group Bank AG 

EGB-S-LNGF

2,904,884,003,764,00-1,4811.293,802.900
Erste Group Bank AG 

EGB-S-LSPL

0,000,008,608,608,60-18,871.315,80153
Erste Group Bank AG 

EGB-S-LWLQ

0,000,00103,20100,00100,5027,05101.615,001.000
Erste Group Bank AG 

EGB-S-SDXK

0,000,00129,70125,00129,705,6515.492,50123
Erste Group Bank AG 

EGB-S-SDXU

0,00180,0063,0054,5063,0026,5126.901,50477
Erste Group Bank AG 

EGB-S-SSL8

0,000,0011,9210,8111,58-24,2110.295,35935
Erste Group Bank AG 

EGB-S-SSPD

0,0011,2211,1810,0611,1814,2044.946,744.363
Erste Group Bank AG 

EGB-S-SSPE

14,2928,8017,3016,8017,303,351.456,4685
Erste Group Bank AG 

EGB-S-SWLM

0,000,0076,0076,0076,00-11,733.952,0052
Erste Group Bank AG 

EGB-S-SWLN

0,0062,0044,7044,0044,00-14,361.774,0040
Erste Group Bank AG 

EGB-S-SWLO

0,0073,0014,0010,7010,70-45,6910.934,00910
Erste Group Bank AG 

EGB-S-WTI

200,670,00207,10207,10207,101,87828,404
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

99,600,0099,6099,6099,600,086.089,85818
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

98,050,0098,0598,0598,050,095.995,08818
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

96,080,0096,0896,0896,080,095.874,63818
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

93,6895,0093,6893,6893,680,125.727,89818
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

90,9395,0090,9390,9390,930,135.559,74818
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

87,8095,0087,8087,8087,800,145.368,36818
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

84,4294,0084,4284,4284,420,145.161,70818
HOTELI BRELA D.D. 

HBRL-R-A

10,6010,7010,6010,6010,60-0,0910.610,601.001
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

2,712,972,992,442,7113,8718.802,647.054
HOTELI MAESTRAL D.D. 

HMST-R-A

297,12319,70314,00293,12293,12-0,3274.093,37242
Hoteli Zlatni rat 

HZLA-R-A

61,0164,0064,0064,0064,000,001.792,0028
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

143,01144,40144,45143,20144,40-0,072.722.706,5018.922
HTP KORČULA D.D. 

HTPK-R-A

60,0064,7964,7964,7964,79-0,022.591,6040
HUP-ZAGREB D.D. 

HUPZ-R-A

1.850,251.974,001.870,001.870,001.870,00-1,453.740,002
IMPERIAL D.D. 

HIMR-R-A

526,24539,99544,98544,97544,981,755.994,6811
INA - INDUSTRIJA NAFTE ... 

INA-R-A

2.665,002.699,002.665,002.665,002.665,000,0010.660,004
INGRA D.D. 

INGR-R-A

2,522,682,542,522,53-0,7812.646,005.000
Institut IGH d.d. 

IGH-R-A

73,0289,9089,9781,0089,9710,922.247,8427
IPK KANDIT D.D. 

IPKK-R-A

58,0059,9059,0059,0059,0013,1425.429,00431
JADROAGENT D.D. 

JDGT-R-A

931,20989,99960,05931,10931,10-4,69202.864,04212
JADROPLOV D. D. 

JDPL-R-A

12,5114,9612,5112,5112,51-19,131.063,3585
KONČAR D.D. 

KOEI-R-A

634,02645,00645,00645,00645,000,091.935,003
KOTKA D.D. 

KTKA-R-A

150,00426,89400,00400,00400,000,001.200,003
KRAŠ D. D. 

KRAS-R-A

518,00520,00519,00518,00518,00-0,19110.944,00214
LEDO D.D. 

LEDO-R-A

9.720,019.950,009.950,009.950,009.950,00-0,5059.700,006
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.700,013.900,003.700,013.700,003.700,000,0033.300,029
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

165,51170,00168,00165,49168,001,0511.826,4371
LUKA PLOČE D.D. 

LKPC-R-A

582,00597,68583,00581,07582,000,1762.247,50107
LUKA RIJEKA D.D. 

LKRI-R-A

41,8143,2042,0041,8141,81-0,1732.856,07785
Lux ulaganja d.d. 

LULG-R-A

16,2518,0017,3517,3517,35-3,611.804,40104
MAISTRA D.D. 

MAIS-R-A

216,11224,79217,00216,11216,11-3,862.815,7013
MEDIKA D.D. 

MDKA-R-A

13.310,0013.749,9913.600,0013.405,0013.600,002,1395.005,007
Optima telekom d.d. za 

OPTE-R-A

1,741,801,801,771,802,8621.660,8212.150
PBZ D.D. 

PBZ-R-A

570,00589,00575,00575,00575,00-1,35575.000,001.000
PECTINATUS dioničko dru... 

PCTS-R-A

47,0048,5047,0046,7746,77-0,494.887,08104
PETROKEMIJA D.D. 

PTKM-R-A

10,5911,0710,5810,5610,56-4,002.884,83273
PEVEC D.D. 

PVCM-R-A

104,09110,00108,00104,09106,502,33172.607,481.624
PODRAVKA D.D. 

PODR-R-A

325,10335,00330,00328,00329,00-0,30488.356,001.485
PROFICIO D.D. 

PRFC-R-A

34,0034,9934,0034,0034,00-1,713.944,00116
PULJANKA D.D. 

PLJK-R-A

1,312,001,311,311,319,1778,6060
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

96,10101,61102,7694,00100,002,8770.911,83737
SNH ALFA d.d. 

SNHA-R-A

83,1086,8285,0083,5083,50-1,768.706,50104
SNH BETA d.d. 

BETA-R-A

46,1047,9846,0446,0446,040,094.788,16104
SNH DELTA d.d. 

DELT-R-A

21,1022,0021,1021,1021,100,482.194,40104
SNH GAMA d.d. 

GAMA-R-A

47,7050,4950,0048,0048,00-0,0235.618,14723
SOLARIS D.D. 

SLRS-R-A

705,00729,99715,00715,00715,000,007.150,0010
SZIF D.D. 

SLPF-R-A

53,0054,6054,0053,5053,500,0452.632,96981
TANKERSKA NEXT GENERATI... 

TPNG-R-A

74,0175,7974,5074,0174,01-1,0831.971,60430
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

635,00648,90636,00635,00635,000,0017.791,0028
TEHNIKA D.D. 

THNK-R-A

255,00278,90250,00250,00250,00-7,88250,001
TURISTHOTEL D.D. 

TUHO-R-A

2.600,012.630,002.600,012.600,012.600,010,007.800,033
TVORNICA STOČNE HRANE D... 

TSHC-R-A

7.000,0010.000,009.500,009.500,009.500,000,0047.500,005
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

112,00117,20117,00113,00114,00-1,2426.599,79233
Valamar Riviera d.d. 

RIVP-R-A

24,4424,4924,5224,4324,500,16626.882,0425.599
VIADUKT D.D. 

VDKT-R-A

321,00338,99340,00315,00320,01-3,67168.725,34521
Viro tvornica šećera d.d. 

VIRO-R-A

230,34258,89240,00234,00240,000,54163.566,71683
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

40,3441,9641,9740,1041,962,8951.286,001.228
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0013,008,068,068,06-19,402.418,00300
ZVEČEVO D.D. 

ZVCV-R-A

90,0098,9090,0090,0090,005,87450,005
ZVIJEZDA D.D. 

ZVZD-R-A

2.665,762.748,872.748,872.748,872.748,871,812.748,871
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 29.4.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

4.750,0017.000,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

518,01528,990,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00300,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

35,0048,500,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

425,05448,890,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00185,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

66,0089,990,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,0088,900,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

325,00349,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

167,53187,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

235,00240,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

4.083,017.699,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.252,006.500,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

4.850,105.000,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,001.211,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

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

ELKL-R-A

0,0019,960,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0025,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUC

0,0087,700,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUD

0,0064,600,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUE

0,0042,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUF

0,0019,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPF

0,0027,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXS

0,00213,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

0,0037,500,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

79,9080,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

89,9090,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0027,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

515,00550,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

0,00544,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

125,00143,980,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

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

HDUZ-R-A

160,00999,990,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0074,990,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00240,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

100,00120,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

238,02259,950,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

0,0031,200,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

153,24200,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

0,0024,480,000,000,000,000,000
HPB D.D. 

HPB-R-A

560,00629,500,000,000,000,000,000
HP-Hrvatska pošta d.d. 

HP-O-19BA

105,000,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

0,0099,980,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

60,0085,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.090,001.149,990,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

32,3569,500,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

0,001.100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

905,001.039,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

0,0032,900,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.618,002.700,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

105.100,00114.998,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.610,024.700,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

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

KABA-P-A

32,000,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,859,200,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,0090,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

350,00555,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00239,500,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.320,001.400,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00145,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-R-A

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

KODT-P-A

1.200,001.286,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.270,011.370,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,990,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

17,6519,800,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

12,0013,880,000,000,000,000,000
LURA D.D. 

LURA-R-A

320,00348,990,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,550,680,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00300,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0020,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.600,006.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,00500,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

0,0085,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00289,500,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

120,00180,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

95,01100,010,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

152,00196,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

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

PLAG-R-A

4.250,024.300,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

205,10250,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,000,850,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

9,0016,950,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0014,000,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

280,16299,950,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

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

SNBA-R-A

46,1757,000,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

13,1320,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

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

SPNV-R-A

800,00880,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

22,0023,150,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,001.000,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

105,00125,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

177,01240,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

80,00110,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0026,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

145,00155,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5510,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,1369,870,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,004,490,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

500,00700,000,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

15,0015,700,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,017,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

33,3635,900,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

0,0025,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

222,14232,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 29.4.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

0,00102,600,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302A

0,0064,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

40,0050,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

107,55107,950,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

107,60108,100,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

0,00118,990,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

113,500,000,000,000,000,000,000
 RHMF-O-257A106,900,000,000,000,000,000,000
 RHMF-O-26CA104,00104,600,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

0,00105,000,000,000,000,000,000
  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.