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 26.5.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 26.05.2017
CROBEX®0,481.862,07
CROBEX10®0,471.101,47
CROBEXPLUS0,781.124,81
CROBIS0,11108,8691
CROBIStr0,12160,0089
Short report for 26.05.2017
Total Turnover3.536.324 Kn
Regular turnover3.536.324 Kn
Equity3.509.600 Kn
Debt26.724 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover1.550.550 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ACI-R-A  R5.904,005.904,000,00 %5.904,005.904,005.904,005.904,00423.616,00
ADPL-R-A CL172,31172,50+0,23 %172,11172,50170,51172,3133357.377,83
ADRS-P-A  MA460,05460,50-0,65 %460,00461,00460,00460,051.362626.581,67
ADRS-R-A  MA580,19580,000,00 %583,00583,00580,00580,19169.283,00
ARNT-R-A  I473,57479,990,00 %460,00479,99460,00473,578138.359,45
ATGR-R-A  G750,97763,00+2,55 %742,00763,00741,00750,97310232.799,52
ATPL-R-A  H383,56380,03+0,01 %380,00385,00380,00383,569937.972,59
BD62-R-A  CA14,9514,500,00 %15,2015,2014,5014,951702.542,00
CRAL-R-A  H80,0080,000,00 %80,0080,0080,0080,00342.720,00
DDJH-R-A  MA33,2233,00-4,76 %33,0934,6532,7033,221.54051.165,11
DLKV-R-A  F20,4420,83+1,21 %20,1320,8520,1320,442.30247.059,86
ERNT-R-A  CI1.302,621.300,03+0,68 %1.300,001.305,001.300,001.302,622329.960,17
HBRL-R-A  I14,5014,50-0,34 %14,5014,5014,5014,5069110.019,50
HT-R-A  JB168,19169,02+1,75 %166,99169,02166,99168,196.9501.168.933,81
HZLA-R-A  I140,15145,00+9,02 %139,00145,00139,00140,1510014.015,15
IGH-R-A  MB229,40229,40+6,7 %229,40229,40229,40229,402458,80
INA-R-A  CD2.917,002.917,000,00 %2.917,002.917,002.917,002.917,0012.917,00
INGR-R-A  MA4,484,48+4,19 %4,484,484,484,4863282,24
IPKK-R-A  CA114,79117,00+0,86 %107,18117,00107,18114,79505.739,70
JDOS-R-A K3.500,003.500,00-5,89 %3.500,003.500,003.500,003.500,00414.000,00
JDPL-R-A  H30,9530,950,00 %30,9530,9530,9530,95501.547,50
KODT-P-A  CJ1.495,001.495,00-0,33 %1.495,001.495,001.495,001.495,001522.425,00
KRAS-R-A  CA511,83515,00+0,59 %503,02515,00503,00511,8312161.931,10
LKRI-R-A  H42,9544,00+8,11 %42,4944,0042,4942,952269.707,73
LPLH-R-A  H188,02188,02-1,94 %188,02188,02188,02188,02101.880,20
LRHC-R-A  I1.559,001.559,000,00 %1.559,001.559,001.559,001.559,0023.118,00
MAIS-R-A  I282,12290,000,00 %282,06290,00282,03282,1210128.494,39
MGMA-R-A  G0,410,410,00 %0,410,410,410,416.0002.460,00
OPTE-R-A  JB3,603,600,00 %3,603,603,603,602.3168.337,60
PBZ-R-A  K770,00770,000,00 %770,00770,00770,00770,0010077.000,00
PLAG-R-A  I6.150,136.230,00+2,11 %6.101,016.230,006.100,006.150,131698.402,02
PLJK-R-A  G7,507,500,00 %7,507,507,507,5057427,50
RHMF-O-217A  OTC102,75102,75102,75102,7520.00020.550,00
RHMF-O-247E  120,00120,00+0,25 %120,00120,00120,00120,003.00026.723,73
RIVP-R-A  I40,0340,000,00 %40,1540,1540,0040,0311.314452.851,18
RIZO-R-A  CI67,0967,00+1,52 %66,0067,8966,0067,0952835.424,30
SAPN-R-A  CE245,00245,00-2 %245,00245,00245,00245,001245,00
SLPF-R-A  K48,5048,50-10,17 %48,5048,5048,5048,50663.201,00
THNK-R-A  F500,00500,00+4,17 %500,00500,00500,00500,00105.000,00
TPNG-R-A  H69,0169,00+3,26 %69,0069,0169,0069,0127018.631,40
TUHO-R-A  I3.100,003.100,000,00 %3.100,003.100,003.100,003.100,002371.300,00
ULPL-R-A  H140,07140,00+0,72 %137,00141,00137,00140,07415.743,00
VART-R-1  CB12,9213,50+10,66 %12,7013,5012,7012,922.08126.880,72
VDKT-R-A F89,7390,87+0,96 %93,0096,9981,0189,731.612144.650,56
VLEN-R-B  CL7,827,61-4,88 %7,907,907,617,825.40042.246,05
ZABA-R-A  K46,9847,00+1,08 %46,9847,0046,9846,9825011.746,00
ZB-R-A  K16,3016,30+1,88 %16,3016,3016,3016,309146,70
ZGHO-O-237A  OTC102,00102,00102,00102,001.500.0001.530.000,00