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: 9.515.145,03 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: 28.11.2014 16:45:29
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
AD PLASTIK D.D. 

ADPL-R-A

116,61117,99118,40118,40118,40-0,031.657,6014
ADRIS GRUPA D.D. 

ADRS-P-A

332,04334,00336,00332,03332,03-0,2976.173,76228
ADRIS GRUPA D.D. 

ADRS-R-A

357,00360,00360,01360,00360,000,0028.440,4979
ARENATURIST D.D. 

ARNT-R-A

330,01339,72339,96330,01330,01-2,1820.166,4661
ATLANTIC GRUPA D.D. 

ATGR-R-A

940,10947,00955,10943,00943,00-1,06505.343,70534
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

340,00344,00344,00335,53341,00-1,1363.904,54188
AUTO-HRVATSKA D.D. 

AUHR-R-A

494,11505,00495,00495,00495,000,389.900,0020
BELJE D.D. 

BLJE-R-A

35,3036,4936,0035,4036,003,4256.901,851.593
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.401,007.650,007.401,007.401,007.401,000,0014.802,002
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.811,104.190,004.190,004.190,004.190,0010,1841.900,0010
DALEKOVOD D.D. 

DLKV-R-A

15,6015,9015,9015,5815,901,214.229,00270
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

23,1824,1725,7423,1823,18-9,66255.265,3710.293
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.370,011.379,981.370,021.367,021.370,000,01813.770,15594
Erste Group Bank AG 

EGB-S-LDXG

0,000,00108,80107,90107,90-2,009.756,0090
Erste Group Bank AG 

EGB-S-LGD8

0,000,00100,2698,54100,26-8,231.383,1214
Erste Group Bank AG 

EGB-S-LGD9

0,000,00160,88160,88160,880,001.126,167
Erste Group Bank AG 

EGB-S-LNG5

4,706,705,305,105,20-6,4767.295,0012.750
Erste Group Bank AG 

EGB-S-SDXA

28,5034,7935,0032,5032,90-0,87186.263,205.534
Erste Group Bank AG 

EGB-S-SHT3

0,000,0027,1727,1727,176,225.705,70210
Erste Group Bank AG 

EGB-S-SNG4

0,000,008,708,708,703,574.793,70551
Erste Group Bank AG 

EGB-S-SNG5

0,000,005,405,405,40-3,57102,6019
Erste Group Bank AG 

EGB-S-SSP8

0,0012,009,449,449,44-2,381.038,40110
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

81,510,0082,3082,3082,300,9711.131,681.763
Genera d.d. 

VERN-R-A

50,0251,9951,0050,0250,02-0,9541.561,82825
HOTELI MAESTRAL D.D. 

HMST-R-A

307,00317,99314,00306,10306,10-2,0378.926,14253
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

155,00155,45155,09154,01154,50-0,501.488.106,079.610
HUP-ZAGREB D.D. 

HUPZ-R-A

1.680,001.714,991.719,991.719,991.719,991,873.439,982
ILIRIJA D.D. 

ILRA-R-A

745,01760,00750,00750,00750,000,007.500,0010
IMPERIAL D.D. 

HIMR-R-A

522,00530,87530,93524,55524,55-1,1618.385,7435
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.765,003.839,993.765,003.765,003.765,001,347.530,002
JAMNICA D.D. 

JMNC-R-A

76.200,0088.900,0086.000,0086.000,0086.000,004,8886.000,001
JANAF D.D. 

JNAF-R-A

3.330,053.470,003.490,003.333,003.490,000,8717.050,355
KARLOVAČKA BANKA D.D. 

KABA-R-A

1,008,008,008,008,00-7,306.424,00803
Kaštelanski staklenici ... 

KSST-R-A

382,92427,27489,00390,38390,383,6549.069,96119
KONČAR D.D. 

KOEI-R-A

690,10695,99698,00693,01695,990,2651.324,0774
KONČAR-D&ST D.D. 

KODT-P-A

1.008,261.045,001.019,001.008,251.008,25-1,7320.176,5020
KRAŠ D. D. 

KRAS-R-A

361,10365,00365,00360,02365,001,55322.454,35887
LAVČEVIĆ D.D. 

LVCV-R-A

86,0790,0090,0090,0090,004,6118.000,00200
LEDO D.D. 

LEDO-R-A

8.000,008.349,998.349,998.349,998.349,990,608.349,991
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.400,033.500,003.500,003.449,003.500,002,1724.372,987
LUCIDUS D.D. 

LCDS-R-A

16,2018,0016,2016,2016,20-0,612.721,60168
LUKA PLOČE D.D. 

LKPC-R-A

680,00696,99696,99680,00696,992,4960.558,2389
LUKA RIJEKA D.D. 

LKRI-R-A

73,0474,6973,0173,0173,01-1,161.606,2222
LURA D.D. 

LURA-R-A

250,33339,00285,02285,02285,02-4,9922.516,5879
Magma d.d. 

MGMA-R-A

2,282,432,302,292,29-0,871.158,93504
Optima telekom d.d. za 

OPTE-R-A

4,805,134,924,804,80-4,956.752,101.400
PBZ D.D. 

PBZ-R-A

541,08560,00560,00541,08560,000,366.530,8012
PETROKEMIJA D.D. 

PTKM-R-A

27,7728,9829,0029,0029,001,6840.629,001.401
PIK D.D. 

PIKR-R-A

125,00135,00125,00125,00125,00-5,301.625,0013
PIK-VINKOVCI D.D. 

PIVK-R-A

280,00332,10291,00291,00291,00-1,7558.200,00200
PLAVA LAGUNA D.D. 

PLAG-R-A

3.750,003.900,003.900,003.800,013.850,001,73869.950,04224
PODRAVKA D.D. 

PODR-R-A

291,01293,97295,97291,50291,50-1,0234.522,70118
PROFICIO D.D. 

PRFC-R-A

19,8120,4520,4719,6520,001,7810.188,90509
RIVIERA ADRIA D.D. 

RIVP-R-A

19,3019,4919,4919,3019,30-0,821.022.648,3652.787
SAPONIA D.D. 

SAPN-R-A

261,15265,50265,50265,50265,502,1011.947,5045
SLATINSKA BANKA 

SNBA-R-A

45,7048,5045,7045,7045,70-3,674.570,00100
SN HOLDING D.D. 

SNHO-R-A

236,11243,98236,00235,00236,000,2326.800,00114
SOLARIS D.D. 

SLRS-R-A

707,36736,97710,00707,36707,36-0,388.496,2612
TURISTHOTEL D.D. 

TUHO-R-A

2.262,002.329,992.300,002.279,002.300,000,66186.076,9381
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

161,02170,00166,90166,90166,901,151.669,0010
VARTEKS D.D. VARAŽDIN 

VART-R-1

23,7124,0024,1323,7023,72-2,5535.679,701.498
VIADUKT D.D. 

VDKT-R-A

234,04244,00234,03234,03234,03-0,1418.488,3779
Viro tvornica šećera d.d. 

VIRO-R-A

350,01368,00363,99350,00363,993,8111.633,6932
Vupik d.d. 

VPIK-R-A

82,2984,7084,9081,0083,202,89603.866,287.222
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

35,8136,4535,8135,8135,810,008.558,59239
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

23,0023,5023,5023,5023,502,172.585,00110
ZVIJEZDA D.D. 

ZVZD-R-A

2.790,002.870,002.860,002.780,002.860,000,35189.405,0568
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 28.11.2014 16:45:29
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.015,324.500,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.140,015.549,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

222,02300,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

70,1280,000,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,5014,500,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

82,0585,350,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

14,0415,540,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

475,20494,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

39,00100,000,000,000,000,000,000
BRESTOVAC D.D. 

BRST-R-A

0,0070,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0014,770,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,005,950,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

240,00390,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

345,00360,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

231,33255,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00110,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,257.450,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,0080,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

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

ELKP-R-A

285,05470,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

3,606,840,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXE

27,000,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

0,0041,000,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

0,004.500,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

700,00885,000,000,000,000,000,000
EXPORTDRVO D.D. 

EXPD-R-A

0,00718,900,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

22,0030,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

97,510,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

90,610,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

91,5196,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

87,5194,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

84,5192,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

75,5179,380,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

73,5177,250,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

69,5175,200,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

66,5173,290,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

431,00479,980,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

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

HEFA-R-A

0,00150,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,290,990,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

16,6021,780,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

40,0081,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,00112,910,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

9,7710,750,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

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

HJDR-R-A

50,0089,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

176,00186,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

18,1020,600,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

165,50170,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

60,0081,300,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

23,4029,890,000,000,000,000,000
HPB D.D. 

HPB-R-A

685,00850,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

81,1089,900,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

57,1764,790,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

65,00300,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

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

IMZV-R-A

50,0066,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

72,00159,000,000,000,000,000,000
INGRA D.D. 

INGR-R-A

2,542,650,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

149,02159,880,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

90,0095,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

0,001.025,000,000,000,000,000,000
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

65,0082,900,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

0,00300,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

900,00940,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.880,032.999,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

735,00739,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

104,05117,780,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00300,000,000,000,000,000,000
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

95,00102,670,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

100,00497,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

155,10255,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.201,001.270,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.251,001.299,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-R-A

1.085,101.124,980,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

8,3312,000,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

400,00597,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,5216,900,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

202,85219,460,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,002.150,000,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

141,22144,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

11.100,0312.200,000,000,000,000,000,000
Meso-rad dioničko društ... 

MESR-R-A

0,00100,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

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

RHMJ-A-A

0,00200,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

2.233,212.894,890,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

360,01540,000,000,000,000,000,000
MONTER-STROJARSKE MONTA... 

MTSM-R-A

0,0050.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,007,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

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

OLVD-R-A

10,000,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

300,000,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00299,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00290,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

280,00380,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

1,001,400,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

5,0023,970,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,1015,690,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0028,970,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

63,1265,990,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

151,00166,000,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0022,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,00298,980,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

540,00570,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,003.000,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

18,5019,500,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

40,3748,000,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00697,000,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

305,25334,990,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

402,50411,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

98,08149,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

100,00314,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

150,00159,990,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0020,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

185,00200,000,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,009,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

20,0059,990,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

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

ULJN-R-A

32,0842,240,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,315,790,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

250,00290,000,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,0011,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0011,000,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0012,400,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0014,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00500,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00126,900,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,5567,590,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,5113,600,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

104,00110,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

171,01199,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 28.11.2014 16:45:29
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Metronet telekomunikaci... 

MTEL-O-137A

0,0068,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

105,800,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

0,000,00113,25113,25113,250,221.737.756,70200.000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,000,00106,75106,75106,750,0098.281,0712.000
  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.