Zagrebačka burza

loading
RSS News

RSS news are delayed by 15 min relating to the news on www.zse.hr

print
Regulated market trading data for 19.09.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 19.09.2017
CROBEX®1,601.825,28
CROBEX10®1,731.084,98
CROBEXPLUS0,891.143,73
CROBIS-0,15110,8356
CROBIStr-0,14165,0512
Short report for 19.09.2017
Total Turnover10.951.783 Kn
Regular turnover10.951.783 Kn
Equity10.951.783 Kn
Debt0 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover48.887.810 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
5MF2  OTC110,12110,12110,125.900.00048.578.810,10
5MFB  OTC103,00103,00103,00300.000309.000,00
ADPL  164,27164,27+2,67 %160,00164,27159,00160,382.276365.031,25
ADRS  533,75533,75+4,15 %508,10533,75507,11527,7213068.603,64
ADRS2  452,00452,00+4,68 %432,00452,00432,00447,92802359.235,72
ARNT  475,60475,60+1,19 %471,00475,60471,00473,2921199.864,50
ATGR  805,11805,11+0,78 %800,06809,00800,06804,991.3661.099.613,85
ATLN  150,00150,00-4,73 %150,00150,00150,00150,002300,00
ATPL  423,90423,90+2,14 %418,00423,90414,00418,10256107.032,66
AUHR  630,00630,00+2,44 %630,00630,00630,00630,0014691.980,00
BD62  17,4917,49+18,9 %17,4917,4917,4917,494006.996,00
BPBA  7,397,39+15,65 %7,397,397,397,395003.695,00
DDJH  28,4828,48+1,79 %27,8428,4827,0027,954.580128.024,24
DLKV  20,7320,73+3,65 %20,4620,7319,9420,363.08862.870,43
ERNT  1.091,791.091,79-0,38 %1.096,001.096,001.066,511.086,70728791.116,00
HDEL  38,9038,90-2,85 %39,0039,0038,9038,981295.028,00
HMST  277,52277,52+4,71 %285,00285,00277,52280,5015543.477,30
HT  176,35176,35-0,08 %176,00177,00175,95176,572.259398.875,69
HUPZ I3.100,003.100,00-5,2 %3.100,003.110,003.100,003.102,0449152.000,00
INGR  4,294,29+3,37 %4,104,294,104,101.5106.192,90
IPKK  115,00115,00+13,24 %112,00115,00112,00112,13232.579,00
JDGT  999,01999,01-3,94 %1.000,011.000,01999,00999,493736.981,17
JDPL  33,0033,00-5,58 %33,0033,0033,0033,00501.650,00
KOEI  683,00683,00-2,43 %700,02700,02683,00691,307551.847,56
KRAS  445,00445,00+0,23 %444,00445,00444,00444,6914564.480,00
LKPC  500,00500,00-1,96 %510,00510,00500,00502,5610552.769,30
LKRI  49,0049,00-0,02 %49,0149,0149,0049,0040019.601,85
LRH  3.800,003.800,000,00 %3.800,003.800,003.800,003.800,00726.600,00
LRHC  1.560,001.560,00+0,58 %1.560,001.560,001.560,001.560,00710.920,00
MAIS  319,99319,99-0,07 %305,55319,99305,55317,937022.254,90
MGMA  0,380,38-17,39 %0,380,380,380,384316,34
OPTE  2,782,78-0,71 %2,852,852,762,779.80027.154,77
PBZ  750,00750,000,00 %750,00750,00750,00750,0075.250,00
PODR  300,00300,00+4,49 %290,01300,00290,00290,704.2741.242.448,85
PTKM  10,0010,00+11,11 %9,4010,009,409,792.21721.699,25
RIVP  43,8943,89+2,91 %42,9444,3042,8543,48116.0095.043.606,75
SLPF  46,0046,00-4,15 %46,0046,0046,0046,00612.806,00
SNBA  30,0730,07-3 %30,0730,0730,0730,07260,14
THNK  419,90419,90+10,5 %400,00419,90400,00402,742911.679,50
TKPR  370,01370,010,00 %370,01370,01370,01370,01114.070,11
TPNG  62,9962,99+3,26 %62,9962,9962,9962,99654.094,35
ULPL  152,00152,00-1,94 %150,00152,00149,00150,6531247.003,00
ULJN  18,6718,67+55,45 %18,6718,6718,6718,6737690,79
VART  16,0016,000,00 %16,0016,0016,0016,006009.600,00
VIRO  340,00340,00+7,15 %338,80340,00338,80339,668027.173,02
VLEN  12,1712,17-4,7 %12,7713,2512,1712,578.744109.871,04
ZABA  50,4550,45+4,54 %49,4950,4548,7250,1398649.428,52
ZB  14,0014,000,00 %14,0014,0014,0014,0018.965265.510,00