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 23.09.2016 1.937,17 1,22
CROBEX10 23.09.2016 1.129,73 1,13

ponude za kupnju i prodaju
Posljednji update podataka: 26.9.2016 8:30:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

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

ACI-R-A

5.930,006.199,000,000,000,000,000,000
AD PLASTIK D.D. 

ADPL-R-A

130,00132,250,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-P-A

435,01437,900,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

583,01597,990,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00250,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

40,0052,000,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

420,00429,990,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

867,18878,000,000,000,000,000,000
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

186,53195,150,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

138,56142,950,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

680,02730,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

26,8127,730,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

350,01385,000,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

26,3627,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

70,00150,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

70,0185,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

6,466,830,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

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

BDMR-R-A

0,00350,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

225,00240,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00178,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

4.500,117.700,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.011,005.800,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

5.860,028.000,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0070,000,000,000,000,000,000
DALEKOVOD D.D. 

DLKV-R-A

13,2113,390,000,000,000,000,000
Dalma d.d. 

DALS-R-A

0,00490,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00160,000,000,000,000,000,000
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

51,0051,400,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0019,960,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

210,50250,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0024,980,000,000,000,000,000
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.131,001.135,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

2.500,000,000,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00160,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00150,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0130,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

99,230,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

90,480,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

95,740,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

93,3395,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

90,5195,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

87,4095,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

101,00110,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

22,2225,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

70,0081,990,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00200,000,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

11,1012,740,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

3,243,500,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

120,00149,990,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

266,05270,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

285,00289,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

12,4229,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

200,00219,890,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

75,0085,990,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

20,0124,490,000,000,000,000,000
HPB D.D. 

HPB-R-A

623,55630,000,000,000,000,000,000
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

164,70165,500,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

68,0284,890,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

64,9966,800,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

62,0170,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.600,002.650,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.270,011.999,990,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

800,05801,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

25,0045,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.150,003.199,930,000,000,000,000,000
INGRA D.D. 

INGR-R-A

2,682,780,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

85,0088,980,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

121,00128,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.000,001.100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

0,001.000,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

28,0131,990,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.760,003.147,990,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

933,05949,990,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

26,0227,340,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

133.000,01148.000,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.645,004.748,490,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

39,000,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,008,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,1578,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

515,00567,890,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

200,00229,950,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.255,151.375,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

677,00685,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00130,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.255,501.289,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.350,451.398,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,400,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

513,51529,980,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

18,5420,800,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

10.610,0010.799,990,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.950,004.000,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

204,00210,000,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

584,10610,900,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

47,5047,990,000,000,000,000,000
LURA D.D. 

LURA-R-A

306,04344,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

19,2020,000,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,380,420,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

230,03235,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00140,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

15.550,0016.240,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.254,006.000,000,000,000,000,000,000
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
Opeka d.d. za proizvodn... 

OPEK-R-A

0,0060,000,000,000,000,000,000
Optima telekom d.d. za 

OPTE-R-A

2,722,810,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

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

PBZ-R-A

680,00690,000,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

45,0547,340,000,000,000,000,000
PETROKEMIJA D.D. 

PTKM-R-A

19,3519,820,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

183,00187,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

83,0089,900,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

200,00249,900,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00499,990,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

5.054,035.100,000,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

374,50386,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

0,00400,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

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

PRFC-R-A

39,0241,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

0,002,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

7,009,600,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

88,0192,000,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

295,08308,700,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

44,0150,000,000,000,000,000,000
SNH ALFA d.d. 

SNHA-R-A

85,0087,620,000,000,000,000,000
SNH BETA d.d. 

BETA-R-A

44,5348,000,000,000,000,000,000
SNH DELTA d.d. 

DELT-R-A

20,5021,920,000,000,000,000,000
SNH GAMA d.d. 

GAMA-R-A

50,0053,480,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

710,03739,990,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0040,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

0,00940,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

23,5024,000,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

63,0067,500,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,001.000,000,000,000,000,000,000
TANKERSKA NEXT GENERATI... 

TPNG-R-A

75,0676,850,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

440,01489,980,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

250,00298,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

63,00158,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

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

TISK-R-A

140,01154,980,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5527,990,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.755,012.889,990,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.440,0010.000,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

25,0048,480,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

125,00128,900,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,705,850,000,000,000,000,000
Valamar Riviera d.d. 

RIVP-R-A

33,1333,180,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

17,2117,990,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

315,01348,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

362,01389,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,006,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

50,5053,400,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

49,0150,760,000,000,000,000,000
Zagrebačka burza d.d. 

ZB-R-A

16,1316,690,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

0,0024,970,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0211,200,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,1395,000,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

4.171,004.390,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

150,03225,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 26.9.2016 8:30:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0060,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0060,000,000,000,000,000,000
OT - OPTIMA TELEKOM d.o... 

OPTE-O-142A

65,0070,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

118,200,000,000,000,000,000,000
 RHMF-O-257A102,000,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

102,500,000,000,000,000,000,000
  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.