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: 6.690.996,57 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: 27.4.2015 18:00:01
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.520,015.600,005.550,005.550,005.550,000,5355.500,0010
AD PLASTIK D.D. 

ADPL-R-A

100,00102,00103,0099,5099,50-3,28155.840,941.525
ADRIS GRUPA D.D. 

ADRS-P-A

325,14330,00328,01325,05326,50-0,33141.280,04433
ADRIS GRUPA D.D. 

ADRS-R-A

401,00413,45400,01400,00400,000,00240.800,10602
ARENATURIST D.D. 

ARNT-R-A

352,00360,00360,00360,00360,002,4511.880,0033
ATLANTIC GRUPA D.D. 

ATGR-R-A

896,02912,00910,00895,01910,001,11132.755,03146
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

221,01226,00238,00220,50221,03-0,67161.299,05705
ATLAS NEKRETNINE D.D. 

ATLN-R-A

95,0197,2795,0195,0195,01-1,5411.306,19119
BADEL 1862 D. D. 

BD62-R-A

23,7024,9924,2423,7023,70-3,0722.596,29937
BELJE D.D. 

BLJE-R-A

29,8330,6030,1130,0130,01-1,2531.165,881.038
CROATIA OSIGURANJE D.D. 

CROS-P-A

7.412,258.999,507.412,977.412,257.412,250,0022.238,193
DALEKOVOD D.D. 

DLKV-R-A

17,9518,1418,5218,0918,172,31474.940,9926.068
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

33,0134,5734,0032,9133,01-2,65223.239,426.716
Elektroprojekt d.d. 

ELKP-R-A

285,00300,00300,00300,00300,000,00300,001
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.330,511.340,001.333,101.330,501.330,51-0,329.321,327
Erste Group Bank AG 

EGB-S-LDXK

0,00150,00140,00140,00140,0011,1614.000,00100
Erste Group Bank AG 

EGB-S-LDXL

74,00160,00105,6092,40104,6017,5780.007,80803
Erste Group Bank AG 

EGB-S-LDXM

57,5781,8180,5071,0080,5024,6310.208,20129
Erste Group Bank AG 

EGB-S-LNG8

1,400,001,901,691,90-24,001.141,69601
Erste Group Bank AG 

EGB-S-LSLC

0,000,0023,6423,6423,6411,5170,923
Erste Group Bank AG 

EGB-S-LSLD

0,000,0010,607,7810,6053,183.829,00400
Erste Group Bank AG 

EGB-S-SDXI

20,000,0070,4051,6051,90-21,7261.040,101.147
Erste Group Bank AG 

EGB-S-SHT3

0,000,0014,2014,2014,20-7,134.260,00300
Erste Group Bank AG 

EGB-S-SSP8

0,007,506,726,406,46-5,974.182,00650
Erste Group Bank AG 

EGB-S-SWLC

0,000,0046,3546,3546,35-20,7046,351
Genera d.d. 

VERN-R-A

72,0076,4576,3475,0076,282,4960.646,04805
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

25,3427,4227,0027,0027,000,044.698,00174
HOTELI BRELA D.D. 

HBRL-R-A

11,2111,7211,7211,3011,724,2715.940,101.401
HOTELI PODGORA D.D. 

HPDG-R-A

20,0024,0020,0020,0020,000,00840,0042
Hoteli Zlatni rat 

HZLA-R-A

60,2166,3760,2160,2160,210,3512.162,42202
HPB D.D. 

HPB-R-A

701,02899,99701,03701,03701,030,153.505,155
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

166,50168,94169,00165,00168,091,531.969.120,3111.764
IMPERIAL D.D. 

HIMR-R-A

420,25430,00420,21420,10420,21-3,089.662,6323
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

77,2682,0080,0077,2677,26-4,967.535,5696
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.360,003.539,993.351,003.351,003.351,00-0,183.351,001
INGRA D.D. 

INGR-R-A

3,503,593,643,423,596,2180.087,3322.480
JADRAN D.D. 

JDTC-R-A

32,0039,4836,0036,0036,009,02576,0016
JADROAGENT D.D. 

JDGT-R-A

752,16770,00770,00731,00770,004,05261.116,70351
JADROPLOV D. D. 

JDPL-R-A

60,0961,9962,0059,9860,092,7934.600,04573
JAMNICA D.D. 

JMNC-R-A

90.000,0091.998,9091.000,0091.000,0091.000,000,00182.000,002
JANAF D.D. 

JNAF-R-A

4.100,014.200,004.150,004.100,004.150,000,0094.550,0223
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,919,908,918,918,91-0,2229.189,163.276
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.225,001.400,001.400,001.400,001.400,000,007.000,005
KONČAR D.D. 

KOEI-R-A

681,00690,00690,00689,99690,001,4413.799,9420
KONČAR-D&ST D.D. 

KODT-R-A

1.095,001.119,501.123,971.093,001.110,000,3185.122,0677
KRAŠ D. D. 

KRAS-R-A

400,01419,00410,00391,04410,00-0,52131.007,40321
LEDO D.D. 

LEDO-R-A

7.720,057.933,997.770,007.770,007.770,00-0,1315.540,002
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.010,124.199,004.050,004.010,154.010,15-0,2216.160,154
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

190,50194,50196,00190,00190,00-2,1561.327,56319
LUCIDUS D.D. 

LCDS-R-A

15,0015,4015,0015,0015,001,561.500,00100
LUKA PLOČE D.D. 

LKPC-R-A

671,10690,00670,32665,25670,32-0,0523.309,4135
LUKA RIJEKA D.D. 

LKRI-R-A

54,0355,4854,3154,0354,03-0,3922.888,57423
Lux ulaganja d.d. 

LULG-R-A

18,5619,6818,6118,5018,56-3,1313.764,36741
Magma d.d. 

MGMA-R-A

1,861,951,851,851,850,00148,0080
MAISTRA D.D. 

MAIS-R-A

163,60164,78163,60160,00163,602,0539.645,20243
Optima telekom d.d. za 

OPTE-R-A

1,881,931,901,881,88-3,598.541,004.500
PBZ D.D. 

PBZ-R-A

540,00545,00540,00540,00540,000,001.620,003
PECTINATUS dioničko dru... 

PCTS-R-A

42,1145,5543,8043,0043,801,7717.951,80417
PETROKEMIJA D.D. 

PTKM-R-A

17,6818,0018,0017,9717,970,1753.227,112.958
PODRAVKA D.D. 

PODR-R-A

308,52314,97314,00308,63312,00-0,94263.232,45845
PODRAVSKA BANKA D.D. 

PDBA-R-A

210,00350,00231,35231,35231,35-29,891.619,457
PROFICIO D.D. 

PRFC-R-A

18,7819,9618,9018,8918,890,801.530,7981
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

135,47139,41139,48130,00139,407,84111.560,99829
SLATINSKA BANKA 

SNBA-R-A

59,1264,2764,6364,6364,632,60387,786
SN HOLDING D.D. 

SNHO-R-A

202,15209,00206,01201,20202,05-2,06109.165,19534
SOLARIS D.D. 

SLRS-R-A

685,00699,50688,02685,00685,00-2,2843.324,2363
SPIN VALIS D.D. 

SPNV-R-A

750,01790,00750,01750,01750,01-5,0633.750,4545
SUNČANI HVAR D.D. 

SUNH-R-A

22,3224,6224,3924,1924,394,059.743,09401
TANKERSKA NEXT GENERATI... 

TPNG-R-A

67,5169,9969,0067,0069,003,3725.030,00370
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

681,00724,94681,00681,00681,00-1,302.043,003
TEHNIKA D.D. 

THNK-R-A

402,37419,00418,99418,99418,992,198.379,8020
TURISTHOTEL D.D. 

TUHO-R-A

2.465,022.550,002.530,002.460,002.530,00-0,78256.120,00104
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

146,01147,99148,37146,01147,99-0,4817.118,73117
VABA D.D. 

BPBA-R-A

5,065,845,455,035,45-0,551.894,85366
Valamar Riviera d.d. 

RIVP-R-A

20,5020,6820,9020,5020,50-1,44270.645,8013.084
VARTEKS D.D. VARAŽDIN 

VART-R-1

19,0119,6419,2019,0019,01-0,945.237,08275
Viro tvornica šećera d.d. 

VIRO-R-A

262,00288,00287,99287,00287,9910,3224.474,2085
VIS D.D. 

VIS-R-A

2,022,992,022,022,02-79,8056,5628
Vupik d.d. 

VPIK-R-A

76,9079,4579,4977,0077,000,5421.240,89273
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

38,9239,3839,9039,0039,00-2,23286.230,847.309
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,5223,4723,4723,4723,470,001.877,6080
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

10,0013,7711,1111,1111,110,00122,2111
ZVEČEVO D.D. 

ZVCV-R-A

106,01117,00113,00111,05111,05-0,7812.958,25115
ZVIJEZDA D.D. 

ZVZD-R-A

2.800,022.850,002.850,002.801,202.850,000,0016.904,826
ŽITNJAK D.D. 

ZTNJ-R-A

200,02215,00215,00215,00215,000,0010.965,0051
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 27.4.2015 18:00:01
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.800,004.500,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

100,00350,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

0,0073,860,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,106,000,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

517,11523,990,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

477,06497,990,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

101,00149,990,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

0,0049,990,000,000,000,000,000
Brodogradilište Viktor ... 

VLEN-R-B

5,008,500,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

320,00370,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

299,27320,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

200,02230,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00128,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-R-A

7.412,257.500,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.300,014.250,000,000,000,000,000,000
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

0,0016,610,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,007,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LHT6

0,0035,990,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00699,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

24,0132,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-157A

99,570,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

98,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

96,030,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

93,620,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

90,8792,500,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

87,750,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

84,370,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

80,710,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

76,880,000,000,000,000,000,000
FRANCK D.D. 

FRNK-R-A

450,00470,000,000,000,000,000,000
Gabarit d.d. 

GBRT-R-A

700,00800,000,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

0,00134,990,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

2,0030,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0082,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,0088,480,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0065,620,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

95,00100,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

228,70246,200,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

186,46198,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

150,01197,970,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

0,00100,000,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

24,1027,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

65,0081,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

53,2358,970,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

71,00280,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

33,0035,000,000,000,000,000,000
HUP-ZAGREB D.D. 

HUPZ-R-A

1.855,101.950,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

830,00839,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

61,00100,000,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

140,60143,990,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

77,4081,800,000,000,000,000,000
ISTARSKA KREDITNA BANKA... 

IKBA-R-A

999,001.098,000,000,000,000,000,000
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 film, d.d. 

JDRF-R-A

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

JDBA-R-A

455,00560,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.010,003.175,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

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

KABA-P-A

26,9779,970,000,000,000,000,000
Kaštelanski staklenici ... 

KSST-R-A

90,00102,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,00119,990,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

400,00420,000,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

285,00295,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.355,101.530,000,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-P-A

1.052,561.074,990,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

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

KTKA-R-A

451,01600,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,0015,070,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

120,15150,000,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,00600,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

279,00320,010,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

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

MDKA-R-A

12.310,0013.300,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-A-A

100,00150,000,000,000,000,000,000
MINISTARSTVO ZA JAV. RA... 

RHMJ-A-A

0,00120,000,000,000,000,000,000
MIV D.D. VARAŽDIN 

MIV-R-A

5.000,008.000,000,000,000,000,000,000
NAVA BANKA D.D. ZAGREB 

NVBA-R-A

0,0030,000,000,000,000,000,000
Nexe grupa d.d. 

NEXE-R-A

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

OLVD-R-A

0,00242,000,000,000,000,000,000
Opeka d.d. za proizvodn... 

OPEK-R-A

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

PLCH-R-A

110,00183,000,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

50,0070,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

110,10114,980,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

240,00271,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

200,00260,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.073,124.300,000,000,000,000,000,000
POUNJE D.D. 

PUNT-R-A

0,551,000,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

1,0024,000,000,000,000,000,000
Quaestus nekretnine 

QUNE-R-A

10,0214,940,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

620,000,000,000,000,000,000,000
RAZVITAK D.D. 

RZVI-R-A

10,0023,220,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

247,00258,990,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

140,00169,000,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

17,0023,000,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0045,910,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SLPF-R-A

58,0159,890,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00590,000,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

131,05149,860,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

250,00320,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

130,00165,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0026,890,000,000,000,000,000
TISAK D.D. 

TISK-R-A

167,03186,590,000,000,000,000,000
TLM D.D. 

TLM-R-A

1,0010,990,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

35,0069,990,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

9.300,0010.000,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

30,1043,990,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

0,00245,000,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

245,03255,990,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,005,500,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

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

ZPKL-R-A

80,00179,000,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

40,0050,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 27.4.2015 18:00:01
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

104,900,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302A

0,0095,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,0095,000,000,000,000,000,000
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-15CA

0,00102,690,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

107,01108,600,000,000,000,000,000
Erste&Steiermärkisc... 

RIBA-O-17BA

0,00106,000,000,000,000,000,000
  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.