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: 26.365.504,99 Kn
Indeks Datum Vrijednost %promjene
CROBEX 10.04.2014 1.744,32 - 0,32
CROBEX10 10.04.2014 981,85 - 0,78
trgovanje
Posljednji update podataka: 2.3.2015 16:45:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

0,003.700,003.500,023.500,023.500,020,007.000,042
AD PLASTIK D.D. 

ADPL-R-A

79,5080,4880,5079,5080,481,4060.047,31747
ADRIS GRUPA D.D. 

ADRS-P-A

354,09360,00361,00354,09354,09-1,41258.820,30723
ADRIS GRUPA D.D. 

ADRS-R-A

385,14387,00393,00385,50390,00-0,1582.308,25211
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

200,00233,33234,28234,28234,2816,53937,124
ARENATURIST D.D. 

ARNT-R-A

324,50327,98324,50324,10324,500,232.917,709
ATLANTIC GRUPA D.D. 

ATGR-R-A

925,00929,00927,00920,00927,001,31294.437,99318
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

252,21255,00261,00252,21252,21-3,1788.081,30343
ATLAS NEKRETNINE D.D. 

ATLN-R-A

93,5599,9595,2095,2095,20-0,64476,005
AUTO-HRVATSKA D.D. 

AUHR-R-A

525,54530,00530,00529,99530,000,0922.259,9442
BC INSTITUT D.D. 

BCIN-R-A

515,21530,00522,00522,00522,00-1,496.264,0012
BELJE D.D. 

BLJE-R-A

30,3331,0031,7430,3330,33-2,07100.141,373.213
CHROMOS AGRO D.D. 

CHAG-R-A

230,02240,00232,00232,00232,00-3,333.248,0014
DALEKOVOD D.D. 

DLKV-R-A

14,7215,2715,0014,7214,72-0,1421.703,911.455
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

33,2533,9034,0033,2533,25-4,56267.161,858.010
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.330,601.343,991.344,101.331,001.335,000,29102.838,2077
Erste Group Bank AG 

EGB-S-DAX

0,000,00879,60879,60879,602,461.759,202
Erste Group Bank AG 

EGB-S-LDXK

0,000,00103,5097,60100,007,5383.350,50820
Erste Group Bank AG 

EGB-S-LNG8

0,005,003,943,663,92-30,0031.421,547.991
Erste Group Bank AG 

EGB-S-LSPA

0,000,0019,8419,7619,7638,7635.648,001.800
Erste Group Bank AG 

EGB-S-LSPC

0,000,0012,9612,8412,8427,8912.924,001.000
Erste Group Bank AG 

EGB-S-LWLD

20,0065,0062,7054,4062,707,73566.608,109.648
Erste Group Bank AG 

EGB-S-SDXF

15,0065,0032,1025,9031,80-12,69500.981,1916.730
Erste Group Bank AG 

EGB-S-SHT3

0,000,0019,3216,9716,97-12,3925.703,101.480
Erste Group Bank AG 

EGB-S-SSP8

0,0011,507,227,227,22-2,964.332,00600
Erste Group Bank AG 

EGB-S-WTI

0,000,00331,50323,80331,500,304.587,1014
FINVEST CORP D.D. 

FNVC-R-A

24,0134,9934,9934,9934,9929,591.399,6040
Genera d.d. 

VERN-R-A

54,0056,9854,2554,0054,00-5,2611.455,50212
HOTELI BRELA D.D. 

HBRL-R-A

11,0111,9611,4010,9011,30-4,1621.988,521.956
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

160,07163,98163,97161,25163,100,421.310.519,398.046
HRVATSKI DUHANI D.D. 

HRDH-R-A

0,0084,0081,0081,0081,00-3,572.430,0030
HTP KORČULA D.D. 

HTPK-R-A

52,5658,8358,8852,5258,8812,0517.685,88321
HUP-ZAGREB D.D. 

HUPZ-R-A

1.825,001.880,001.825,001.825,001.825,00-0,465.475,003
ILIRIJA D.D. 

ILRA-R-A

801,00824,00824,00824,00824,001,7324.720,0030
IMPERIAL D.D. 

HIMR-R-A

434,01454,98435,00433,26433,26-0,638.679,1220
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.550,003.698,983.600,003.550,003.550,00-1,39240.150,0167
INGRA D.D. 

INGR-R-A

3,513,603,603,503,52-3,8381.992,7523.130
Institut IGH d.d. 

IGH-R-A

137,33142,49142,98137,36137,360,4831.780,38225
IPK KANDIT D.D. 

IPKK-R-A

80,0084,0080,2580,0080,00-2,4427.870,10348
JADROAGENT D.D. 

JDGT-R-A

762,00776,00780,00767,00767,00-3,5252.864,4368
JADROPLOV D. D. 

JDPL-R-A

89,0193,9894,0094,0094,002,45188,002
JANAF D.D. 

JNAF-R-A

3.570,003.600,003.669,993.570,003.669,991,5621.709,986
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,419,009,009,009,000,009.900,001.100
Kaštelanski staklenici ... 

KSST-R-A

205,01225,00205,05204,21204,21-9,062.047,1410
KOKA D.D. 

KOKA-R-A

165,00255,00220,00220,00220,000,005.940,0027
Končar - mjerni transfo... 

KOTR-P-A

1.250,031.350,001.350,001.350,001.350,00-1,461.350,001
KONČAR-D&ST D.D. 

KODT-P-A

1.015,011.025,671.022,221.022,221.022,221,219.199,989
KRAŠ D. D. 

KRAS-R-A

394,00405,00400,00400,00400,000,0052.000,00130
LAVČEVIĆ D.D. 

LVCV-R-A

82,0099,9999,9999,9999,992,032.899,7129
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.102,004.250,004.249,004.249,004.249,001,574.249,001
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

187,25199,97199,99187,25187,25-1,3124.365,57127
LUKA PLOČE D.D. 

LKPC-R-A

687,35710,00700,00700,00700,00-0,0114.000,0020
LUKA RIJEKA D.D. 

LKRI-R-A

66,7769,5168,6166,7666,76-2,6340.568,93595
LURA D.D. 

LURA-R-A

301,00320,00301,01301,01301,010,343.010,1010
Lux ulaganja d.d. 

LULG-R-A

16,3118,5018,0015,0018,006,82146.739,928.355
Magma d.d. 

MGMA-R-A

1,802,001,801,801,800,561.144,80636
Optima telekom d.d. za 

OPTE-R-A

3,203,433,273,203,20-0,9318.134,885.570
PECTINATUS dioničko dru... 

PCTS-R-A

36,0044,4942,0038,0042,002,4478.672,501.969
PETROKEMIJA D.D. 

PTKM-R-A

19,5419,5519,5419,5419,542,25801,1441
PODRAVKA D.D. 

PODR-R-A

303,00306,50303,09302,02303,09-0,8643.260,65143
PROFICIO D.D. 

PRFC-R-A

18,6419,4518,6518,6518,650,111.865,00100
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

102,32104,49102,55102,31102,31-1,7338.746,18378
SAPONIA D.D. 

SAPN-R-A

260,04274,73260,50260,50260,50-0,6926.831,50103
SLATINSKA BANKA 

SNBA-R-A

71,0074,2375,0070,3274,252,4161.930,19839
SN HOLDING D.D. 

SNHO-R-A

220,50227,79229,00221,00222,00-4,5196.483,95434
SOLARIS D.D. 

SLRS-R-A

706,07720,00710,00710,00710,00-1,074.970,007
SUNČANI HVAR D.D. 

SUNH-R-A

22,8124,3224,3022,7022,82-0,352.079,1890
TANKERSKA NEXT GENERATI... 

TPNG-R-A

65,8369,9769,9865,7069,981,1024.186,18364
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

591,00687,00690,00600,00600,00-13,1676.495,53119
TLM D.D. 

TLM-R-A

11,4045,9911,4011,4011,40-18,6311.400,001.000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

142,22146,89146,00142,00146,002,8730.473,88211
VABA D.D. 

BPBA-R-A

5,295,705,705,505,703,072.169,00390
Valamar Riviera d.d. 

RIVP-R-A

19,1219,2819,3719,1019,11-0,05141.402,027.376
VARTEKS D.D. VARAŽDIN 

VART-R-1

19,6020,1920,2419,9919,993,044.179,66209
Vupik d.d. 

VPIK-R-A

77,7880,9980,9977,6780,993,7513.718,73175
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

34,0034,9034,9033,7134,902,059.762,26281
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,0022,9923,0022,9922,99-0,042.667,44116
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 2.3.2015 16:45:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.401,005.549,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

67,0176,950,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,125,990,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

13,1014,290,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

80,00125,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0050,000,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

4,705,100,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00470,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

320,00330,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

20,0080,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,257.600,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.416,257.500,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.800,003.910,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,00100,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00360,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0020,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

300,00360,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

4,009,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLD

0,0015,250,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

17,980,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00885,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

98,720,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

96,410,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

93,720,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

90,660,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

87,320,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

83,6786,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

79,8483,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

75,800,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

71,660,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

445,00505,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,00800,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

2,0079,990,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,009,900,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

21,0023,980,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0081,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,0096,950,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0075,000,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

65,000,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

245,00258,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

192,00198,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

20,0024,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

160,00170,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00100,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

62,3272,720,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

16,2035,990,000,000,000,000,000
HPB D.D. 

HPB-R-A

610,00688,000,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

90,00124,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,0035,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

73,0179,900,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

60,00150,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

970,001.025,000,000,000,000,000,000
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

50,2558,990,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

0,00210,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

650,02849,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.315,003.474,870,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

88.501,0092.999,970,000,000,000,000,000
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
KBZ D.D. 

KBZ-R-A

0,00120,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

412,00420,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.251,001.350,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

685,30695,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-R-A

1.070,041.109,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

450,00597,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,4115,940,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

7.732,017.900,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

12,0016,160,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,00600,000,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

161,50164,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00300,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

13.300,0014.250,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,0099,990,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00160,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.601,004.370,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,019,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

80,0085,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

116,00242,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00305,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

100,00249,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

570,08581,980,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

40,0099,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

110,00117,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

240,00276,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00330,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.101,044.275,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,00350,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,511,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0117,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,0011,000,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

550,000,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0024,680,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

169,99189,980,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

22,0028,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0049,990,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

601,00620,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SLPF-R-A

51,4155,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00590,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

365,55373,990,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

130,00149,980,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

300,00347,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

0,00145,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0049,990,000,000,000,000,000
TISAK D.D. 

TISK-R-A

172,02194,740,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

56,0280,000,000,000,000,000,000
TUP D.D. 

TUPD-R-A

0,00250,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.630,002.740,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.000,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

30,0043,990,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

240,00289,990,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

263,10274,980,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

294,02323,990,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,507,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,006,490,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

80,0093,140,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

50,0060,000,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,8013,450,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

94,2199,990,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.841,032.919,990,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

210,00268,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 2.3.2015 16:45:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

104,900,000,000,000,000,000,000
Jadrolinija, društvo za... 

JRLN-O-17AA

102,750,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

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

RHMF-O-157A

0,000,00101,40101,40101,40-2,503.897.720,18500.000
Ministarstvo financija ... 

RHMF-O-187A

107,600,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

108,700,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

117,250,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

114,000,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,00107,200,000,000,000,000,000
  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.