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: 4.773.247,98 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: 26.3.2015 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
ACI D.D. 

ACI-R-A

5.501,005.890,005.600,005.600,005.600,001,7633.600,006
AD PLASTIK D.D. 

ADPL-R-A

80,2381,9481,8980,0081,890,01416.169,755.200
ADRIS GRUPA D.D. 

ADRS-P-A

338,01344,40344,50341,99344,00-0,05318.696,27930
ADRIS GRUPA D.D. 

ADRS-R-A

401,00404,00404,00400,00401,010,25132.457,03328
ARENATURIST D.D. 

ARNT-R-A

334,95335,00334,95323,79334,952,2124.348,3674
ATLANTIC GRUPA D.D. 

ATGR-R-A

866,01900,00899,00866,00866,690,15131.154,82149
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

240,00242,49242,00240,00240,00-0,6826.066,88108
ATLAS NEKRETNINE D.D. 

ATLN-R-A

94,0097,5094,1394,1394,130,5840.758,29433
BC INSTITUT D.D. 

BCIN-R-A

512,01519,00520,00510,01520,000,0020.550,0740
BELJE D.D. 

BLJE-R-A

30,5230,5530,6030,5230,52-0,2635.643,721.166
BILOKALNIK D.D. 

BLKL-R-A

110,00179,87110,01110,01110,018,64990,099
DALEKOVOD D.D. 

DLKV-R-A

14,2014,5914,7914,2014,500,9024.444,201.675
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

33,7534,4033,7533,6033,75-2,376.055,50180
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.328,001.338,501.328,011.328,001.328,00-0,7513.280,0410
Erste Group Bank AG 

EGB-S-LDXJ

0,000,00159,10159,10159,10-11,3215.910,00100
Erste Group Bank AG 

EGB-S-LDXK

0,000,00121,80117,60121,80-15,1215.825,60131
Erste Group Bank AG 

EGB-S-LDXL

0,00120,0087,2080,0087,20-12,7012.320,00145
Erste Group Bank AG 

EGB-S-LDXM

50,800,0060,0052,3060,00-23,9681.985,801.474
Erste Group Bank AG 

EGB-S-LNG8

3,000,003,883,883,884,863,881
Erste Group Bank AG 

EGB-S-LNG9

1,702,302,101,761,76-18,521.309,00714
Erste Group Bank AG 

EGB-S-LSPA

0,000,0016,5016,3516,35-16,676.939,00421
Erste Group Bank AG 

EGB-S-LWLE

0,00126,50109,00109,00109,0034,4066.163,00607
Erste Group Bank AG 

EGB-S-SDXI

70,000,0081,7079,5081,7032,3378.177,40978
Erste Group Bank AG 

EGB-S-SSP8

0,000,0011,3011,3011,3055,2222.600,002.000
Erste Group Bank AG 

EGB-S-SWLC

0,000,0090,0075,4090,00-17,5886.090,001.095
Erste Group Bank AG 

EGB-S-SWLF

0,000,0055,0544,8055,05-25,1099,852
Erste Group Bank AG 

EGB-S-WTI

0,000,00334,15324,80324,805,3511.192,8034
Genera d.d. 

VERN-R-A

57,6569,8669,8658,7469,8625,7662.165,42982
Granolio d.d. 

GRNL-R-A

0,00139,00139,00135,00139,002,9682.503,53600
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

24,5126,0024,6024,5024,51-4,039.050,55369
HOTELI BRELA D.D. 

HBRL-R-A

10,8911,6510,8910,8910,890,371.034,5595
HOTELI MAESTRAL D.D. 

HMST-R-A

235,08244,99247,00235,08235,08-6,7111.407,4747
HOTELI MAKARSKA D.D. 

HMAM-R-A

190,20194,00194,00194,00194,000,698.730,0045
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

162,01162,48162,50161,66162,010,26736.954,624.549
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

72,0079,9781,8872,0072,00-6,9848.188,81614
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.500,003.550,003.550,003.500,003.500,00-1,41151.550,0143
INGRA D.D. 

INGR-R-A

3,273,423,343,273,30-1,4914.792,004.466
Institut IGH d.d. 

IGH-R-A

132,00135,48132,00132,00132,00-1,67132,001
IPK KANDIT D.D. 

IPKK-R-A

83,2188,8899,8084,0084,00-27,57288.590,763.167
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.120,063.243,993.200,003.200,003.200,003,113.200,001
JADROAGENT D.D. 

JDGT-R-A

780,00785,00785,00782,00782,00-0,012.349,003
JADROPLOV D. D. 

JDPL-R-A

70,2076,3872,0570,2070,20-8,5943.101,04599
Kaštelanski staklenici ... 

KSST-R-A

87,01102,00100,0098,88100,006,713.275,4633
KONČAR D.D. 

KOEI-R-A

680,57682,50680,57680,57680,57-0,1917.694,8226
KONČAR-D&ST D.D. 

KODT-R-A

1.070,001.094,941.094,951.070,001.070,00-1,5424.733,4023
KRAŠ D. D. 

KRAS-R-A

393,03404,00400,00393,02400,000,00104.421,27264
KUTJEVO D.D. 

KTJV-R-A

14,6015,0714,6014,6014,600,691.343,2092
LAVČEVIĆ D.D. 

LVCV-R-A

120,01139,00139,00139,00139,000,803.058,0022
LEDO D.D. 

LEDO-R-A

7.710,007.850,007.850,007.850,007.850,001,297.850,001
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.200,004.285,004.282,004.281,994.282,004,068.563,992
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

188,00190,00190,00187,62187,62-0,8934.205,57182
LUKA PLOČE D.D. 

LKPC-R-A

697,00709,99705,06698,20700,000,3213.309,3219
LUKA RIJEKA D.D. 

LKRI-R-A

53,1156,3856,3856,3856,383,6456,381
Lux ulaganja d.d. 

LULG-R-A

16,4317,9516,7516,2916,43-3,472.187,38133
Magma d.d. 

MGMA-R-A

1,791,951,791,791,790,00179,00100
MAISTRA D.D. 

MAIS-R-A

156,50159,00156,52156,50156,50-0,1222.850,82146
Optima telekom d.d. za 

OPTE-R-A

3,043,173,043,043,04-1,623,041
PBZ D.D. 

PBZ-R-A

555,00575,00575,00555,00575,005,5318.211,0032
PECTINATUS dioničko dru... 

PCTS-R-A

40,0143,0041,5041,0041,00-1,638.631,50210
PETROKEMIJA D.D. 

PTKM-R-A

17,3017,9618,0117,1117,99-2,4930.970,891.749
PIK D.D. 

PIKR-R-A

112,00115,00115,00115,00115,000,005.750,0050
PODRAVKA D.D. 

PODR-R-A

292,00298,00293,12293,12293,12-1,342.931,2010
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

99,00100,9999,0099,0099,00-0,66990,0010
SAPONIA D.D. 

SAPN-R-A

256,47260,00260,00260,00260,00-0,0215.340,0059
SN HOLDING D.D. 

SNHO-R-A

211,96215,00215,00212,00212,02-2,0134.419,52162
TANKERSKA NEXT GENERATI... 

TPNG-R-A

65,6571,4770,0069,5069,50-0,4034.425,00492
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

650,01670,00669,00654,22669,001,933.972,226
TEHNIKA D.D. 

THNK-R-A

362,31382,20362,33362,33362,33-5,14362,331
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

148,00150,47150,47148,00148,00-1,251.201,298
Valamar Riviera d.d. 

RIVP-R-A

19,0719,2919,3019,0719,10-0,98189.518,569.884
VARTEKS D.D. VARAŽDIN 

VART-R-1

18,5219,3918,7618,5718,57-1,5410.151,43544
VIADUKT D.D. 

VDKT-R-A

245,04248,00250,00245,00245,04-0,4376.705,87312
Viro tvornica šećera d.d. 

VIRO-R-A

292,00309,99292,00292,00292,000,00292,001
Vupik d.d. 

VPIK-R-A

76,0879,6978,8575,1978,851,893.487,1746
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

37,9538,3038,2037,9038,000,11998.933,3426.268
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

0,0050,0049,9949,9949,99-0,024.999,00100
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,8123,4723,4723,4723,470,001.642,9070
  prikaži/snimi kao Excel

ponude za kupnju i prodaju
Posljednji update podataka: 26.3.2015 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja%promjenePrometKoličina
KENTBANK D.D. 

BRBA-P-A

3.500,004.495,000,000,000,000,000,000
ACI D.D. 

ACI-R-A

5.501,005.890,000,000,000,000,000,000
AD PLASTIK D.D. 

ADPL-R-A

80,5082,470,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-P-A

338,01344,400,000,000,000,000,000
ADRIS GRUPA D.D. 

ADRS-R-A

401,00404,000,000,000,000,000,000
AGROMEĐIMURJE D.D. ČAKO... 

AGMM-R-A

10,00350,000,000,000,000,000,000
APARTMANI MEDENA D.D. 

AMDN-R-A

66,0073,970,000,000,000,000,000
ARENATURIST D.D. 

ARNT-R-A

334,95335,000,000,000,000,000,000
ATLANTIC GRUPA D.D. 

ATGR-R-A

865,01890,000,000,000,000,000,000
ATLANTSKA PLOVIDBA D.D. 

ATPL-R-A

240,00242,490,000,000,000,000,000
ATLAS D.D. 

ATLS-R-A

4,136,000,000,000,000,000,000
ATLAS NEKRETNINE D.D. 

ATLN-R-A

94,0897,000,000,000,000,000,000
AUTO-HRVATSKA D.D. 

AUHR-R-A

510,02520,000,000,000,000,000,000
BADEL 1862 D. D. 

BD62-R-A

18,3020,200,000,000,000,000,000
BC INSTITUT D.D. 

BCIN-R-A

512,10519,000,000,000,000,000,000
BELJE D.D. 

BLJE-R-A

30,5230,890,000,000,000,000,000
BILOKALNIK D.D. 

BLKL-R-A

110,00179,870,000,000,000,000,000
BRIONKA D.D. 

BRNK-R-A

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

VLEN-R-B

4,705,800,000,000,000,000,000
BRODOMERKUR D.D. 

BDMR-R-A

320,00395,000,000,000,000,000,000
BRODOSPAS D.D. SPLIT 

BDSS-R-A

310,14328,000,000,000,000,000,000
CHROMOS AGRO D.D. 

CHAG-R-A

240,02249,000,000,000,000,000,000
CROATIA AIRLINES D.D. 

CRAL-R-A

0,00130,000,000,000,000,000,000
CROATIA OSIGURANJE D.D. 

CROS-P-A

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

CROS-R-A

7.412,257.413,000,000,000,000,000,000
ČAKOVEČKI MLINOVI D.D. 

CKML-R-A

3.960,004.200,000,000,000,000,000,000
ČATEKS D.D. 

CTKS-R-A

0,00100,000,000,000,000,000,000
DALEKOVOD D.D. 

DLKV-R-A

14,2014,200,000,000,000,000,000
DUBROVAČKO PRIMORJE D.D. 

DUPM-R-A

0,00360,000,000,000,000,000,000
ĐURO ĐAKOVIĆ HOLDING D.D. 

DDJH-R-A

33,7534,500,000,000,000,000,000
ELEKTROMETAL D.D. 

ELKL-R-A

0,0018,800,000,000,000,000,000
Elektroprojekt d.d. 

ELKP-R-A

300,00350,000,000,000,000,000,000
ELEKTROPROMET D.D. 

ELPR-R-A

0,007,000,000,000,000,000,000
ERICSSON NIKOLA TESLA D... 

ERNT-R-A

1.328,001.338,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-DAX

914,30915,300,000,000,000,000,000
Erste Group Bank AG 

EGB-S-GOLD

847,84848,160,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBU8

62,3062,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBU9

41,8042,300,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LBUA

19,5020,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXE

290,80291,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXF

329,50330,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXG

252,50253,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXI

214,40215,400,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXJ

176,00177,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXK

137,80138,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXL

100,00101,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LDXM

74,3075,300,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LGD8

116,52116,900,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LGD9

188,86189,240,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LNG8

3,323,420,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LNG9

1,701,680,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLC

30,2630,760,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSLD

16,5417,040,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP7

24,2624,460,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSP9

31,3431,540,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPA

17,2017,400,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LSPC

10,1010,300,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LWLE

102,60103,600,000,000,000,000,000
Erste Group Bank AG 

EGB-S-LWLF

138,00139,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBUC

13,5014,000,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SBUD

38,6039,100,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXI

70,0063,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SDXJ

101,20102,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SGD7

138,52138,780,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SGD8

208,22208,480,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SGD9

71,5671,820,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG7

13,8613,960,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG8

10,1010,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNG9

6,586,680,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SNGA

3,103,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL7

49,1449,640,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL8

21,1421,640,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSL9

6,767,260,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSP8

10,8611,060,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSPA

17,9418,140,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SSPB

25,0825,280,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWL7

438,50439,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWLA

227,80228,800,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWLB

158,30159,300,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWLC

88,2089,200,000,000,000,000,000
Erste Group Bank AG 

EGB-S-SWLF

52,5053,500,000,000,000,000,000
Erste Group Bank AG 

EGB-S-WTI

330,80331,800,000,000,000,000,000
Europlantaže dioničko d... 

EPLT-R-A

0,00885,000,000,000,000,000,000
FINVEST CORP D.D. 

FNVC-R-A

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

FNOI-D-157A

99,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-161A

97,020,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-167A

95,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-171A

93,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-177A

91,0192,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-181A

88,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-187A

85,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-191A

80,010,000,000,000,000,000,000
FOND ZA NAKNADU ODUZETE... 

FNOI-D-197A

76,010,000,000,000,000,000,000
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
Genera d.d. 

VERN-R-A

59,0069,860,000,000,000,000,000
Granolio d.d. 

GRNL-R-A

0,00138,000,000,000,000,000,000
Helios Faros d.d. 

HEFA-R-A

1,0039,000,000,000,000,000,000
HIDROELEKTRA NISKOGRADN... 

HDEL-R-A

24,5126,000,000,000,000,000,000
HOTEL MEDENA D.D. 

HMDN-R-A

0,0080,000,000,000,000,000,000
HOTELI BAŠKA VODA D.D. 

HBVD-R-A

80,0094,040,000,000,000,000,000
HOTELI BRELA D.D. 

HBRL-R-A

10,8911,650,000,000,000,000,000
HOTELI HALUDOVO MALINSK... 

HHLD-R-A

0,0074,270,000,000,000,000,000
HOTELI JADRAN D.D. 

HJDR-R-A

80,000,000,000,000,000,000,000
HOTELI MAESTRAL D.D. 

HMST-R-A

235,08244,990,000,000,000,000,000
HOTELI MAKARSKA D.D. 

HMAM-R-A

190,20194,000,000,000,000,000,000
HOTELI PODGORA D.D. 

HPDG-R-A

20,0023,000,000,000,000,000,000
HOTELI TUČEPI D.D. 

HTCP-R-A

155,01165,000,000,000,000,000,000
Hoteli Vodice dioničko ... 

HVDC-R-A

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

HZLA-R-A

62,3269,990,000,000,000,000,000
Hoteli Živogošće d.d. 

HZVG-R-A

21,7035,990,000,000,000,000,000
HPB D.D. 

HPB-R-A

601,00900,000,000,000,000,000,000
HRVATSKE TELEKOMUNIKACI... 

HT-R-A

162,01162,000,000,000,000,000,000
HRVATSKI DUHANI D.D. 

HRDH-R-A

0,0081,000,000,000,000,000,000
HTP KORČULA D.D. 

HTPK-R-A

52,1355,000,000,000,000,000,000
HTP OREBIĆ D.D. 

HTPO-R-A

71,01280,000,000,000,000,000,000
Humanitas d.d. za proiz... 

HMNS-R-A

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

HUPZ-R-A

1.850,061.980,000,000,000,000,000,000
ILIRIJA D.D. 

ILRA-R-A

830,00850,000,000,000,000,000,000
IMPERIAL D.D. 

HIMR-R-A

418,00428,000,000,000,000,000,000
IMUNOLOŠKI ZAVOD D.D. 

IMZV-R-A

72,0079,970,000,000,000,000,000
INA - INDUSTRIJA NAFTE ... 

INA-R-A

3.500,003.550,000,000,000,000,000,000
INFOSISTEM D.D. 

INFS-R-A

77,00100,000,000,000,000,000,000
INGRA D.D. 

INGR-R-A

3,273,420,000,000,000,000,000
Institut IGH d.d. 

IGH-R-A

132,00135,480,000,000,000,000,000
IPK KANDIT D.D. 

IPKK-R-A

83,2188,880,000,000,000,000,000
Istarska kreditna banka... 

IKBA-P-A

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

IKBA-R-A

1.000,001.025,000,000,000,000,000,000
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

44,1650,000,000,000,000,000,000
Jadran film, d.d. 

JDRF-R-A

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

JDBA-R-A

512,00590,000,000,000,000,000,000
JADRANSKO OSIGURANJE D.D. 

JDOS-R-A

3.120,063.243,990,000,000,000,000,000
JADROAGENT D.D. 

JDGT-R-A

781,00785,000,000,000,000,000,000
JADROPLOV D. D. 

JDPL-R-A

70,2074,990,000,000,000,000,000
JAMNICA D.D. 

JMNC-R-A

89.000,0092.997,990,000,000,000,000,000
JANAF D.D. 

JNAF-R-A

3.750,003.849,000,000,000,000,000,000
KAMENSKO D.D. ZAGREB 

KMSK-R-A

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

KABA-P-A

26,970,000,000,000,000,000,000
KARLOVAČKA BANKA D.D. 

KABA-R-A

8,058,920,000,000,000,000,000
Kaštelanski staklenici ... 

KSST-R-A

102,00102,000,000,000,000,000,000
KBZ D.D. 

KBZ-R-A

0,0097,000,000,000,000,000,000
KOESTLIN D.D. 

KOES-R-A

400,00444,440,000,000,000,000,000
KOKA D.D. 

KOKA-R-A

265,00274,000,000,000,000,000,000
KONČAR - ELEKTRIČNI APA... 

KOSN-R-A

1.255,001.380,000,000,000,000,000,000
Končar - mjerni transfo... 

KOTR-P-A

1.405,001.471,000,000,000,000,000,000
KONČAR D.D. 

KOEI-R-A

680,57682,500,000,000,000,000,000
Končar Sklopna postroje... 

KOSK-P-A

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

KODT-P-A

1.025,121.065,000,000,000,000,000,000
KONČAR-D&ST D.D. 

KODT-R-A

1.070,001.094,940,000,000,000,000,000
KOTEKS D.D. 

KTKS-R-A

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

KTKA-R-A

410,00577,000,000,000,000,000,000
KRAŠ D. D. 

KRAS-R-A

393,03404,000,000,000,000,000,000
KUTJEVO D.D. 

KTJV-R-A

14,6015,070,000,000,000,000,000
LAVČEVIĆ D.D. 

LVCV-R-A

120,01139,000,000,000,000,000,000
LEDO D.D. 

LEDO-R-A

7.710,007.850,000,000,000,000,000,000
LIBURNIA RIVIERA HOTELI... 

LRH-R-A

4.200,004.285,000,000,000,000,000,000
LOŠINJSKA PLOVIDBA-HOLD... 

LPLH-R-A

188,00188,000,000,000,000,000,000
LUCIDUS D.D. 

LCDS-R-A

11,1315,700,000,000,000,000,000
LUKA PLOČE D.D. 

LKPC-R-A

697,00717,000,000,000,000,000,000
LUKA RIJEKA D.D. 

LKRI-R-A

53,1156,380,000,000,000,000,000
Luka Zadar d.d. 

LKZD-R-A

0,002.150,000,000,000,000,000,000
LURA D.D. 

LURA-R-A

301,05325,000,000,000,000,000,000
Lux ulaganja d.d. 

LULG-R-A

16,4317,950,000,000,000,000,000
Magma d.d. 

MGMA-R-A

1,791,950,000,000,000,000,000
MAISTRA D.D. 

MAIS-R-A

156,50159,000,000,000,000,000,000
MARASKA D.D. 

MRSK-R-A

0,00130,000,000,000,000,000,000
MEDIKA D.D. 

MDKA-R-A

13.300,0014.499,000,000,000,000,000,000
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

4.200,015.950,000,000,000,000,000,000
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
Optima telekom d.d. za 

OPTE-R-A

3,043,170,000,000,000,000,000
Palace hotel d.d. 

PLCH-R-A

110,00248,000,000,000,000,000,000
PBZ D.D. 

PBZ-R-A

555,00575,000,000,000,000,000,000
PECTINATUS dioničko dru... 

PCTS-R-A

40,0143,000,000,000,000,000,000
PETROKEMIJA D.D. 

PTKM-R-A

17,3017,980,000,000,000,000,000
PEVEC D.D. 

PVCM-R-A

40,0070,000,000,000,000,000,000
PIK D.D. 

PIKR-R-A

112,00115,000,000,000,000,000,000
PIK-VINKOVCI D.D. 

PIVK-R-A

240,00270,000,000,000,000,000,000
PISMORAD D.D. 

PSMR-R-A

210,00330,000,000,000,000,000,000
PLAVA LAGUNA D.D. 

PLAG-R-A

4.100,004.300,000,000,000,000,000,000
PODRAVKA D.D. 

PODR-R-A

292,00298,000,000,000,000,000,000
PODRAVSKA BANKA D.D. 

PDBA-R-A

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

PUNT-R-A

0,501,000,000,000,000,000,000
PROFICIO D.D. 

PRFC-R-A

19,2220,820,000,000,000,000,000
PULJANKA D.D. 

PLJK-R-A

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

QUNE-R-A

11,5015,690,000,000,000,000,000
RADNIK d.d. 

RDNK-R-A

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

RZVI-R-A

10,0024,670,000,000,000,000,000
RIZ-ODAŠILJAČI D.D. 

RIZO-R-A

99,00100,990,000,000,000,000,000
SAPONIA D.D. 

SAPN-R-A

256,47260,000,000,000,000,000,000
SEM 1986 D.D. 

SM86-R-A

160,01169,980,000,000,000,000,000
SLATINSKA BANKA 

SNBA-R-A

63,5266,990,000,000,000,000,000
Slobodna Dalmacija d.d. 

SLDM-R-A

17,0023,000,000,000,000,000,000
SN HOLDING D.D. 

SNHO-R-A

212,00215,000,000,000,000,000,000
SOLARIS D.D. 

SLRS-R-A

706,12719,990,000,000,000,000,000
SPAČVA D.D. VINKOVCI 

SPVA-R-A

0,0045,910,000,000,000,000,000
SPIN VALIS D.D. 

SPNV-R-A

655,10680,000,000,000,000,000,000
SUNCE OSIGURANJE D.D. 

SCOS-R-A

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

SUNH-R-A

22,3223,500,000,000,000,000,000
SZIF D.D. 

SLPF-R-A

51,6357,500,000,000,000,000,000
TANKERKOMERC D.D 

TNKC-R-A

0,00590,000,000,000,000,000,000
TANKERSKA NEXT GENERATI... 

TPNG-R-A

65,6571,470,000,000,000,000,000
TANKERSKA PLOVIDBA D.D. 

TNPL-R-A

650,01670,000,000,000,000,000,000
TEHNIKA D.D. 

THNK-R-A

362,33382,240,000,000,000,000,000
TEHNOMONT D.D. 

THMT-R-A

132,00139,870,000,000,000,000,000
TEKSTILPROMET D.D. 

TKPR-R-A

280,00326,000,000,000,000,000,000
TERRA FIRMA D.D. 

TRFM-R-A

135,00165,000,000,000,000,000,000
Terra Mediterranea d.d. 

TRMD-R-A

0,0039,890,000,000,000,000,000
TISAK D.D. 

TISK-R-A

157,10170,500,000,000,000,000,000
TLM D.D. 

TLM-R-A

7,0110,000,000,000,000,000,000
TOZ PENKALA, TVORNICA O... 

TOZ-R-A

40,0070,000,000,000,000,000,000
TUP D.D. 

TUPD-R-A

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

TUHO-R-A

2.500,022.600,000,000,000,000,000,000
TVORNICA STOČNE HRANE D... 

TSHC-R-A

8.500,009.500,000,000,000,000,000,000
ULJANIK D.D. 

ULJN-R-A

30,0543,990,000,000,000,000,000
ULJANIK PLOVIDBA D.D. 

ULPL-R-A

148,00150,300,000,000,000,000,000
VABA D.D. 

BPBA-R-A

5,065,740,000,000,000,000,000
Vajda d.d. Čakovec 

MIVA-R-A

225,00289,990,000,000,000,000,000
Valamar Riviera d.d. 

RIVP-R-A

19,0819,290,000,000,000,000,000
VARTEKS D.D. VARAŽDIN 

VART-R-1

18,5219,390,000,000,000,000,000
VIADUKT D.D. 

VDKT-R-A

245,04248,000,000,000,000,000,000
Viro tvornica šećera d.d. 

VIRO-R-A

292,00309,990,000,000,000,000,000
VIS D.D. 

VIS-R-A

0,5010,000,000,000,000,000,000
Vjesnik d.d. 

VJSN-R-A

0,006,360,000,000,000,000,000
Vodoprivreda Zagreb d.d. 

VDZG-R-A

0,00150,000,000,000,000,000,000
Vupik d.d. 

VPIK-R-A

76,0178,800,000,000,000,000,000
ZAGREBAČKA BANKA D.D. 

ZABA-R-A

37,9538,300,000,000,000,000,000
ZAGREBAČKE PEKARNE KLAR... 

ZPKL-R-A

80,00193,990,000,000,000,000,000
ZAGREBAČKO ELEKTROTEHNI... 

ZEP-R-A

0,0050,000,000,000,000,000,000
ZIF BREZA INVEST D.D. V... 

BRIN-R-A

17,8123,470,000,000,000,000,000
ZIF FIMA PROPRIUS D.D. 

FMPS-R-A

12,8013,930,000,000,000,000,000
ZVEČEVO D.D. 

ZVCV-R-A

90,00103,000,000,000,000,000,000
ZVIJEZDA D.D. 

ZVZD-R-A

2.832,112.934,640,000,000,000,000,000
ŽITNJAK D.D. 

ZTNJ-R-A

210,00219,000,000,000,000,000,000
  prikaži/snimi kao Excel



Zagrebačka burza - obveznice


Obveznice
Posljednji update podataka: 26.3.2015 16:46:00
NazivSimbolKupnjaProdajaNajvišaNajnižaZadnja %%promjenePrometKoličina
Atlantic Grupa dioničko... 

ATGR-O-169A

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

DLKV-O-302A

0,00100,000,000,000,000,000,000
Dalekovod d.d. 

DLKV-O-302E

0,00100,000,000,000,000,000,000
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

0,00102,750,000,000,000,000,000
Ministarstvo financija ... 

RHMF-O-187A

107,900,000,000,000,000,000,000
MINISTARSTVO FINANCIJA 

RHMF-O-19BA

108,700,000,000,000,000,000,000
ERSTE & STEIERMARKI... 

RIBA-O-177A

105,110,000,000,000,000,000,000
  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.