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: 13.692.768,34 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: 22.4.2014 16:45:21
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 EGB-S-LGD60,000,00104,50104,00104,50-1,88322.450,003.100
 EGB-S-LGD70,000,0048,1048,1048,10-26,56577,2012
 EGB-S-SNG40,003,993,503,503,50-22,223.234,00924
AD PLASTIK D.D. 

ADPL-R-A

111,20112,00111,65111,49111,50-0,46311.046,512.789
ADRIS GRUPA D.D. 

ADRS-P-A

265,00268,68266,00262,00266,000,21922.620,003.470
ADRIS GRUPA D.D. 

ADRS-R-A

275,07284,97279,99279,00279,991,891.126.047,964.036
ARENATURIST D.D. 

ARNT-R-A

260,00264,00264,00256,50264,003,5383.010,24319
ATLANTIC GRUPA D.D. 

ATGR-R-A

782,50789,00788,00778,01788,001,14225.854,50287
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

356,17362,99362,99357,00360,00-1,64280.055,11779
BC INSTITUT D.D. 

BCIN-R-A

336,00349,99350,00339,02339,02-1,5314.729,2943
BELJE D.D. 

BLJE-R-A

41,3042,4442,0340,5042,032,61129.102,823.128
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.201,337.249,997.201,347.201,217.201,340,1728.804,974
DALEKOVOD D.D. 

DLKV-R-A

25,0026,1326,1323,6526,133,8152.071,802.106
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

42,5143,6743,6742,5143,671,4682.750,991.931
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.618,011.619,991.620,001.618,001.620,000,20605.744,60374
Erste Group Bank AG 

EGB-S-SSP6

8,3015,909,709,109,10-11,6526.971,902.879
Erste Group Bank AG 

EGB-S-SWL5

0,0074,9037,5034,8037,5032,985.770,00160
Erste Group Bank AG  

EGB-S-LDX6

0,000,00157,60157,60157,6015,881.576,0010
Erste Group Bank AG  

EGB-S-LDX7

0,000,00134,50134,50134,5015,781.345,0010
Erste Group Bank AG 

EGB-S-LDX8

70,00110,00102,6093,89102,6022,5745.997,48468
Erste Group Bank AG 

EGB-S-LSL6

0,008,697,667,507,50-15,45233.876,0031.180
Erste Group Bank AG 

EGB-S-LSP5

0,000,0017,9017,9017,9012,581.432,0080
Erste Group Bank AG 

EGB-S-LSP6

0,000,0012,4012,4012,406,901.240,00100
Erste Group Bank AG 

EGB-S-SBU5

0,0031,5025,2023,8025,201,611.863,4078
Erste Group Bank AG 

EGB-S-SDX8

40,0058,9957,3048,6150,00-24,18182.042,503.409
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

72,4885,1277,3377,3377,337,0210.016,511.700
Genera d.d. 

VERN-R-A

43,0045,0044,8743,0043,00-5,1820.590,29474
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

43,4047,0047,9844,9747,9810,2224.322,64540
HOTELI CAVTAT D.D. 

HCVT-R-A

207,10249,93223,02219,06222,07-6,9525.247,01114
HOTELI MAESTRAL D.D. 

HMST-R-A

221,00229,48221,01220,02221,01-3,764.849,3522
HPB D.D. 

HPB-R-A

0,001.198,00851,00851,00851,00-4,228.510,0010
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

163,09164,00163,83162,52163,800,554.343.259,0026.631
IMPERIAL D.D. 

HIMR-R-A

350,01364,97350,01350,00350,00-2,234.200,0512
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

50,0070,0050,0050,0050,00-27,283.500,0070
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.000,013.410,003.399,993.340,013.340,01-1,22130.890,1839
INGRA D.D. 

INGR-R-A

2,712,812,872,702,71-2,52138.672,2850.162
Institut IGH d.d. 

IGH-R-A

151,11155,00159,99151,10151,11-3,449.644,3162
IPK KANDIT D.D. 

IPKK-R-A

142,00149,90145,00145,00145,000,735.800,0040
Jadran Kapital d.d. 

JAKT-R-A

19,0023,7423,7423,7423,7424,95830,9035
JADRANKA D.D. 

JDRA-R-A

700,00748,00710,00710,00710,00-0,0423.430,0033
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.601,012.840,002.700,002.700,002.700,00-0,0410.800,004
JADROPLOV D. D. 

JDPL-R-A

152,00156,00157,99155,01155,01-0,11113.332,07729
Kaštelanski staklenici ... 

KSST-R-A

375,24559,77534,10424,88534,1025,9167.900,92143
KOESTLIN D.D. 

KOES-R-A

380,00400,00380,00380,00380,000,007.600,0020
Končar - mjerni transfo... 

KOTR-P-A

1.132,361.255,001.256,251.255,151.255,150,0010.046,708
KONČAR D.D. 

KOEI-R-A

660,25675,00672,50672,50672,50-1,1013.450,0020
KONČAR-D&ST D.D. 

KODT-P-A

1.000,031.029,991.000,201.000,011.000,010,016.000,286
KRAŠ D. D. 

KRAS-R-A

353,00355,12353,54353,00353,00-0,08150.181,51425
LEDO D.D. 

LEDO-R-A

8.570,008.749,998.648,998.570,008.600,00-0,02527.019,5061
LUKA PLOČE D.D. 

LKPC-R-A

490,00509,99509,00509,00509,000,347.635,0015
LUKA RIJEKA D.D. 

LKRI-R-A

78,8082,5480,0078,7578,760,0495.162,721.205
Magma d.d. 

MGMA-R-A

1,932,091,961,891,95-4,8812.638,686.508
MAISTRA D.D. 

MAIS-R-A

90,5195,0090,0089,0690,00-0,5517.375,84194
Optima telekom d.d. za 

OPTE-R-A

5,415,975,505,415,41-9,835.948,001.090
PETROKEMIJA D.D. 

PTKM-R-A

73,0574,5075,5067,5673,106,75556.008,627.599
PODRAVKA D.D. 

PODR-R-A

287,30290,00289,00285,34289,000,65202.728,45705
PROFICIO D.D. 

PRFC-R-A

22,0023,1922,0122,0022,000,006.931,20315
RIVIERA ADRIA D.D. 

RIVP-R-A

14,5515,0015,1014,6714,67-2,2026.807,491.803
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

47,0750,0052,5044,3649,0011,2628.632,76600
SAPONIA D.D. 

SAPN-R-A

200,09211,99205,00205,00205,002,624.715,0023
SN HOLDING D.D. 

SNHO-R-A

148,06161,00157,00154,00157,001,29191.593,061.233
SOLARIS D.D. 

SLRS-R-A

701,54745,00709,99702,00709,99-0,042.823,984
TEHNIKA D.D. 

THNK-R-A

370,01392,68392,68392,68392,686,101.963,405
TEKSTILPROMET D.D. 

TKPR-R-A

300,00377,00300,00300,00300,0015,389.000,0030
TISAK D.D. 

TISK-R-A

155,00156,99155,00131,00155,002,5833.110,30219
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

182,50187,50188,00182,77187,500,9227.559,46149
Valamar Adria Holding d... 

KORF-R-A

169,66171,90171,94168,12171,901,88471.618,712.768
Valamar grupa d.d. 

VLHO-R-A

129,80132,96130,00123,21129,821,48347.738,122.702
VARTEKS D.D. VARAŽDIN 

VART-R-1

20,6221,3021,3920,5521,002,4423.346,501.112
VIADUKT D.D. 

VDKT-R-A

285,01296,90297,90291,90296,904,6572.630,36246
Viro tvornica šećera d.d. 

VIRO-R-A

490,00503,99500,00490,01500,001,5219.800,2040
Vupik d.d. 

VPIK-R-A

87,5589,8789,8586,0287,352,0445.554,72522
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

27,2828,0027,2827,2827,28-1,026.138,00225
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 22.4.2014 16:45:21
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
 

EGB-S-SNG4

0,003,990,000,000,000,000,000
KENTBANK D.D. 

BRBA-P-A

3.001,004.500,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

4.895,005.599,000,000,000,000,000,000
AD PLASTIK D.D. 

ADPL-R-A

111,20112,000,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-P-A

265,00268,680,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

275,07284,970,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

200,00469,510,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

0,0070,000,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

260,00264,000,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

782,50789,000,000,000,000,000,000
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

358,00362,990,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

6,5910,300,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

49,2351,000,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

336,00344,990,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

15,4016,800,000,000,000,000,000
BANKA SONIC D.D. 

SSNC-P-A1

380,00444,000,000,000,000,000,000
BANKA SONIC D.D. 

SSNC-R-A

600,00800,000,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

336,00349,990,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

41,3042,440,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

30,0490,000,000,000,000,000,000
BRESTOVAC D.D. 

BRST-R-A

0,0074,980,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0031,040,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

0,007,500,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

0,00280,000,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

400,00850,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

230,00270,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

201,01230,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00159,500,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.250,977.350,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.201,337.249,990,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.200,003.300,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,00120,000,000,000,000,000,000
DALEKOVOD D.D. 

DLKV-R-A

25,0026,130,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00100,000,000,000,000,000,000
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

43,0043,650,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0025,000,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

375,00550,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0015,170,000,000,000,000,000
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.619,991.619,990,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDX8

70,00110,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSL6

0,008,690,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBU5

0,0031,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDX8

40,0058,990,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSP6

8,3015,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWL5

0,0074,900,000,000,000,000,000
EUROHERC OSIGURANJE D.D. 

EHOS-R-A

0,002.999,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

700,00850,000,000,000,000,000,000
EXPORTDRVO D.D. 

EXPD-R-A

0,00900,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

33,3346,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-147A

97,980,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-151A

94,7197,670,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

91,970,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

88,4694,200,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

84,4492,180,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

80,9489,970,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

77,940,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

72,4885,120,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

69,4282,510,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

66,4079,770,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

62,9276,960,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

510,00544,920,000,000,000,000,000
Genera d.d. 

VERN-R-A

43,0045,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

0,00195,000,000,000,000,000,000
HG Spot d.d. 

HGSP-R-A

0,601,500,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

43,4047,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

60,0075,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

0,00116,400,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

5,806,500,000,000,000,000,000
HOTELI CAVTAT D.D. 

HCVT-R-A

207,10249,930,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0079,500,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

0,00100,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

221,00221,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

155,01174,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

11,0025,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

125,51149,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00140,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

49,1954,440,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

21,0022,500,000,000,000,000,000
HPB D.D. 

HPB-R-A

0,001.198,000,000,000,000,000,000
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

163,09163,090,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

83,0087,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

40,5144,890,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

41,0047,500,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

1.380,091.450,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

105,110,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

350,01364,970,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

50,0070,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.000,023.410,000,000,000,000,000,000
INDUSTROGRADNJA D.D. 

INDG-R-A

76,0099,990,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

0,00159,000,000,000,000,000,000
INGRA D.D. 

INGR-R-A

2,712,810,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

151,11159,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

142,00149,900,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

980,001.099,960,000,000,000,000,000
Istra d.d. 

ISTR-R-A

0,006.000,000,000,000,000,000,000
ISTRA-AUTO D.D. 

ISAU-R-A

12,9216,690,000,000,000,000,000
JADRAN D.D. 

JDTC-R-A

0,00253,530,000,000,000,000,000
Jadran Kapital d.d. 

JAKT-R-A

19,0023,750,000,000,000,000,000
JADRANKA D.D. 

JDRA-R-A

700,00748,000,000,000,000,000,000
JADRANSKA BANKA D.D. ŠI... 

JDBA-R-A

950,00999,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.601,012.840,000,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

702,00769,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

152,00156,000,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

63.600,0266.000,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

2.452,002.591,580,000,000,000,000,000
JELSA D.D. 

JLSA-R-A

0,00300,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

0,0016,870,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

29,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

16,1120,000,000,000,000,000,000
Kaštelanski staklenici ... 

KSST-R-A

375,24559,770,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

80,00125,440,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

380,00400,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

170,00188,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.012,011.119,990,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.132,361.255,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

660,25675,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.000,031.029,990,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.031,001.069,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,002,930,000,000,000,000,000
KOTKA D.D. 

KTKA-R-A

335,00370,000,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

353,00355,120,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

13,2915,000,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

65,0285,000,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

8.570,008.749,990,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

2.270,002.360,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

95,31103,500,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

12,0015,990,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

490,00509,990,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

78,8082,540,000,000,000,000,000
LURA D.D. 

LURA-R-A

296,00324,950,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,932,090,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

90,5195,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00100,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

0,007.950,000,000,000,000,000,000
Meso-rad dioničko društ... 

MESR-R-A

0,0099,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

0,00100,000,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00100,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

1.860,003.299,940,000,000,000,000,000
MLINAR D.D. KRIŽEVCI 

MLNR-R-A

365,00400,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,009,000,000,000,000,000,000
Olympia Vodice d.d. 

OLVD-R-A

50,00250,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

0,00136,840,000,000,000,000,000
Optima telekom d.d. za 

OPTE-R-A

5,206,000,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

0,00150,000,000,000,000,000,000
PAN- papirna industrija... 

PAN-R-A

0,00100,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

436,00445,000,000,000,000,000,000
PETROKEMIJA D.D. 

PTKM-R-A

73,0574,450,000,000,000,000,000
PIK D.D. 

PIKR-R-A

121,03146,990,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

132,00171,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00270,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

2.950,003.048,000,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

287,30290,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

230,00245,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,451,300,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

22,0023,190,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0010,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

11,5017,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

0,0041,740,000,000,000,000,000
RIVIERA ADRIA D.D. 

RIVP-R-A

14,5515,000,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

47,0751,000,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

200,09212,690,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

12,00150,000,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

35,1539,990,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

0,0018,000,000,000,000,000,000
SN HOLDING D.D. 

SNHO-R-A

148,06157,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

701,54745,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

11,1226,000,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

350,000,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

0,004.500,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

15,0717,990,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

32,0533,990,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00698,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

370,01392,660,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

60,00140,000,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

300,00377,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

50,00175,870,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0085,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

155,00156,990,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,0020,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

32,0299,970,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

1.750,001.780,190,000,000,000,000,000
TVORNICA DUHANA ZAGREB ... 

TDZ-R-A

2.300,000,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.510,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

40,0042,000,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

182,50187,500,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,117,200,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

220,00349,990,000,000,000,000,000
Valamar Adria Holding d... 

KORF-R-A

169,66171,900,000,000,000,000,000
Valamar grupa d.d. 

VLHO-R-A

129,05132,960,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

21,0021,300,000,000,000,000,000
VELEBIT ZIF D.D. 

VLBT-R-A

6,759,400,000,000,000,000,000
VELEBIT ŽIVOTNO OSIGURA... 

VZIO-R-A

0,00100,000,000,000,000,000,000
Veliebit osiguranje d.d. 

VELO-R-A

0,0085,880,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

285,01296,900,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

490,01503,990,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,0018,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,0025,000,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00115,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

87,5589,870,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

27,2828,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

0,00194,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

0,0048,010,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

12,3912,950,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,0613,480,000,000,000,000,000
ZLATNI RAT D.D. 

ZLAR-R-A

9,5012,000,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

77,1480,960,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

3.131,003.220,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

155,00184,990,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 22.4.2014 16:45:21
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Jadrolinija, društvo za... 

JRLN-O-17AA

98,500,000,000,000,000,000,000
Metronet telekomunikaci... 

MTEL-O-137A

0,0050,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-172A

100,150,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-17BA

105,800,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

0,00105,600,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-203A

109,350,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

104,950,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

104,01106,500,000,000,000,000,000
Erste&Steiermärkisc... 

RIBA-O-17BA

102,750,000,000,000,000,000,000
  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.