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 26.08.2016 1.808,54 0,21
CROBEX10 26.08.2016 1.049,70 - 0,05
trgovanje
Posljednji update podataka: 26.8.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.830,155.900,005.835,005.835,005.835,000,0811.670,002
AD PLASTIK D.D. 

ADPL-R-A

118,50119,00119,00119,00119,000,6329.750,00250
ADRIS GRUPA D.D. 

ADRS-P-A

404,30407,00408,80404,10404,10-1,3872.029,34177
ADRIS GRUPA D.D. 

ADRS-R-A

555,78579,95574,99555,65555,65-0,7893.160,72166
ARENATURIST D.D. 

ARNT-R-A

392,00407,99408,00390,00408,004,62190.552,62483
ATLANTIC GRUPA D.D. 

ATGR-R-A

816,10825,00820,00816,10816,10-0,48257.214,80314
ATLAS NEKRETNINE D.D. 

ATLN-R-A

120,00125,70120,00120,00120,000,0010.080,0084
BADEL 1862 D. D. 

BD62-R-A

29,1530,5030,5030,4930,501,063.658,85120
BC INSTITUT D.D. 

BCIN-R-A

365,00370,00365,00365,00365,00-1,359.490,0026
BELJE D.D. 

BLJE-R-A

21,5622,3922,1121,1522,004,71188.880,628.674
DALEKOVOD D.D. 

DLKV-R-A

13,0013,2013,2012,9213,00-0,76136.488,9710.445
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

52,5253,5053,8851,8852,904,07172.459,623.268
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.030,021.049,971.040,001.025,001.040,001,30338.120,11328
Erste Group Bank AG 

EGB-S-LDXE

0,000,00154,40152,30152,30-8,366.134,0040
Erste Group Bank AG 

EGB-S-LDXQ

0,00150,00116,80115,40116,800,54139.320,001.200
Erste Group Bank AG 

EGB-S-LWLQ

0,00105,5591,0091,0091,003,509.100,00100
Erste Group Bank AG 

EGB-S-SDXS

38,00100,0055,0049,0049,00-8,2913.270,00250
Erste Group Bank AG 

EGB-S-SSPE

8,5010,009,428,588,66-8,17157.234,5017.235
Erste Group Bank AG 

EGB-S-SWLN

0,0080,0051,1046,2046,20-16,1813.202,00270
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

99,170,0099,1799,1799,17-0,49871,91118
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

90,480,0097,5697,5697,560,05857,76118
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

95,490,0095,4995,4995,490,04839,56118
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

93,0595,0093,0593,0593,050,05818,11118
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

90,2195,0090,2190,2190,210,07793,14118
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

87,1095,0087,1087,1087,100,00765,79118
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

3,613,803,643,603,60-1,645.297,071.465
HOTELI MAESTRAL D.D. 

HMST-R-A

311,00325,00324,99319,00324,991,5937.956,75118
HPB D.D. 

HPB-R-A

565,00571,00571,00571,00571,000,0051.961,0091
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

145,56146,29146,10145,10146,100,18219.168,671.506
IMPERIAL D.D. 

HIMR-R-A

790,51795,85795,00793,90795,000,63317.654,93400
INGRA D.D. 

INGR-R-A

2,432,512,512,502,510,801.070,28428
Institut IGH d.d. 

IGH-R-A

74,0077,4077,4077,3977,39-0,404.024,3552
JADROAGENT D.D. 

JDGT-R-A

925,04937,00938,04937,00937,00-0,3725.313,3627
JADROPLOV D. D. 

JDPL-R-A

22,5226,5422,5322,5122,520,003.107,85138
KARLOVAČKA BANKA D.D. 

KABA-R-A

7,998,997,997,997,996,39799,00100
KOESTLIN D.D. 

KOES-R-A

515,00544,00535,00535,00535,000,9421.400,0040
Končar - mjerni transfo... 

KOTR-P-A

1.249,001.250,001.249,991.249,991.249,990,006.249,955
KONČAR D.D. 

KOEI-R-A

662,00680,00669,89669,89669,891,5013.397,8020
LEDO D.D. 

LEDO-R-A

10.550,5410.698,0010.699,9010.699,0010.699,770,0353.497,575
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

208,00214,99214,96210,00210,00-2,3317.089,3681
LUKA PLOČE D.D. 

LKPC-R-A

581,27599,78582,41581,25581,26-0,1395.471,62164
LUKA RIJEKA D.D. 

LKRI-R-A

47,2348,0048,9048,0048,90-0,201.496,1031
MAISTRA D.D. 

MAIS-R-A

234,34239,98236,00234,34234,34-0,0250.524,00215
MEDIKA D.D. 

MDKA-R-A

14.250,0014.300,0014.250,0014.250,0014.250,00-0,7042.750,003
Optima telekom d.d. za 

OPTE-R-A

1,761,801,781,771,77-0,5641.897,8323.611
PBZ D.D. 

PBZ-R-A

650,00679,99650,00650,00650,000,0038.350,0059
PETROKEMIJA D.D. 

PTKM-R-A

19,0220,0020,0019,9020,004,0023.844,751.195
PEVEC D.D. 

PVCM-R-A

202,10208,98215,00196,76208,993,23395.097,601.905
PLAVA LAGUNA D.D. 

PLAG-R-A

4.800,525.200,005.000,005.000,005.000,000,10550.000,00110
PODRAVKA D.D. 

PODR-R-A

345,01367,67366,50363,00365,001,39196.063,00536
PROFICIO D.D. 

PRFC-R-A

35,9838,2038,2035,9238,20-0,1321.709,34595
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

85,0688,4985,1285,0585,05-0,089.956,29117
SAPONIA D.D. 

SAPN-R-A

292,33299,97299,98292,31292,31-2,561.792,216
SNH ALFA d.d. 

SNHA-R-A

74,7779,9979,9974,6074,60-1,1823.544,78306
SNH BETA d.d. 

BETA-R-A

40,5041,5040,6140,5040,50-0,394.058,40100
SNH DELTA d.d. 

DELT-R-A

19,3020,0020,0019,3019,30-0,9711.700,64594
SNH GAMA d.d. 

GAMA-R-A

42,9149,2045,0042,8045,004,638.780,60200
SZIF D.D. 

SLPF-R-A

53,0756,5053,5053,0753,07-3,518.535,92160
TEHNIKA D.D. 

THNK-R-A

355,00375,00360,01355,00355,00-1,403.215,019
TERRA FIRMA D.D. 

TRFM-R-A

60,0090,0090,0090,0090,000,012.700,0030
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

126,60130,00130,00126,60126,600,0713.180,27104
Valamar Riviera d.d. 

RIVP-R-A

29,0029,0529,1028,9029,050,07158.019,965.449
VARTEKS D.D. VARAŽDIN 

VART-R-1

17,0617,9917,9917,8017,994,054.487,30250
VIADUKT D.D. 

VDKT-R-A

260,15286,99269,99260,00269,993,05281.936,871.081
Vupik d.d. 

VPIK-R-A

34,0436,3935,9934,0035,9912,6444.587,761.271
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

42,0042,5042,2042,0042,00-0,4718.895,46449
ZVIJEZDA D.D. 

ZVZD-R-A

2.930,403.220,003.022,243.022,243.022,24-3,5136.266,8812
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 26.8.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

2.750,007.415,880,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

0,00290,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

18,0063,000,000,000,000,000,000
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

177,00180,700,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

510,11535,000,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

0,00150,000,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

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

VLEN-R-B

4,604,990,000,000,000,000,000
Brodograđevna industrij... 

3MAJ-R-A

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

BDMR-R-A

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

CHAG-R-A

225,00249,990,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00999,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

5.000,117.799,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

5.010,106.199,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

5.500,006.300,000,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00160,000,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

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

ELKP-R-A

202,00250,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,0024,980,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUF

0,0055,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBUL

0,0045,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXK

0,0099,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SHT3

0,0037,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNGC

0,005,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWLM

0,00116,900,000,000,000,000,000
Europlantaže d.d. 

EPLT-P-A

0,00175,000,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00175,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

20,0130,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

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

HDEL-R-A

22,5025,480,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

68,0077,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

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

HBRL-R-A

11,0011,480,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

110,00400,000,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

279,00285,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

20,0129,990,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

165,00200,000,000,000,000,000,000
Hoteli Zlatni rat 

HZLA-R-A

78,0086,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

20,0024,490,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

70,0085,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

62,8264,990,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

60,0065,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

2.420,002.500,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

1.250,001.399,960,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

36,5069,000,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

2.955,003.005,000,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

90,0096,000,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

1.000,971.100,000,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

925,001.000,000,000,000,000,000,000
Istra d.d. 

ISTR-R-A

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

JDTC-R-A

20,0032,500,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

2.780,003.148,990,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

113.000,00117.800,000,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

4.520,004.599,990,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-P-A

56,970,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

60,00100,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

0,00229,950,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

0,00147,950,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-P-A

1.177,001.238,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.272,001.300,000,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

0,009,990,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

507,16519,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

19,0120,990,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

3.850,013.999,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

302,10315,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

19,4621,940,000,000,000,000,000
Magma d.d. 

MGMA-R-A

0,390,440,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

3.216,006.500,000,000,000,000,000,000
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
Palace hotel d.d. 

PLCH-R-A

120,00200,000,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

39,3541,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

80,2295,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

175,00196,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

0,00499,990,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

250,00299,990,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,001,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

0,003,250,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

7,029,600,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

50,0055,500,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

716,20739,980,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

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

SPNV-R-A

695,00885,000,000,000,000,000,000
SUNČANI HVAR D.D. 

SUNH-R-A

24,0024,200,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

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

TPNG-R-A

70,6171,990,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

240,00295,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0010,000,000,000,000,000,000
TISAK D.D. 

TISK-R-A

140,00149,990,000,000,000,000,000
TLM D.D. 

TLM-R-A

0,5510,000,000,000,000,000,000
TURISTHOTEL D.D. 

TUHO-R-A

2.800,002.900,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.500,0010.000,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

20,0259,950,000,000,000,000,000
VABA D.D. 

BPBA-R-A

4,505,180,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

290,15319,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

4,006,000,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

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

BRIN-R-A

0,0024,990,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

8,0111,990,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,1398,000,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

190,00230,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 26.8.2016 18:00:02
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Dalekovod d.d. 

DLKV-O-302A

0,0064,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

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

OPTE-O-142A

35,0060,0050,0050,0050,000,0015.000,00100.000
 RHMF-O-217A100,420,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-227E

117,500,000,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-247E

117,000,000,000,000,000,000,000
 RHMF-O-257A100,000,000,000,000,000,000,000
 RHMF-O-26CA106,000,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

102,000,000,000,000,000,000,000
  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.