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 21.05.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 21.05.2018
CROBEX®-0,321.849,34
CROBEX10®-0,641.073,83
CROBEXPLUS0,111.044,46
CROBIS0,00112,3577
CROBIStr0,01172,0730
Short report for 21.05.2018
Total Turnover7.935.285 Kn
Regular turnover7.935.285 Kn
Equity6.747.285 Kn
Debt1.188.000 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover0 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  199,50199,50+0,5 %198,00200,00198,00198,601.380274.072,00
ADRS  505,00505,000,00 %505,00505,00505,00505,005326.765,00
ADRS2  445,00445,00-1,33 %453,00453,00445,00449,51766344.323,00
ARNT  I425,00425,00-1,16 %426,00430,00425,00426,13303129.117,00
ATGR  970,00970,00+0,52 %970,00975,00970,00970,43233226.110,00
ATPL  475,00475,00-4,81 %499,00499,00474,00483,63758366.594,00
AUHR  675,00675,000,00 %685,00685,00675,00675,08604407.750,00
CROS  5.500,005.500,00+1,85 %5.500,005.500,005.500,005.500,001582.500,00
DDJH  MA15,0015,00-0,99 %15,2015,3015,0015,161.38621.016,30
DLKV  15,7015,700,00 %15,5515,7015,5015,561.19618.609,95
ERNT  1.090,001.090,00+0,93 %1.085,001.090,001.085,001.087,891920.670,00
H257A  118,80118,80+0,25 %118,80118,80118,80118,801.000.0001.188.000,00
HPDG  12,1012,10+10 %12,1012,1012,1012,106057.320,50
HT  JB158,50158,50-0,31 %158,50159,00158,00158,503.582567.760,00
HTCP  344,00344,00+1,18 %344,00344,00344,00344,004816.512,00
HTPK  66,0066,00+1,54 %66,0066,0066,0066,0021213.992,00
HUPZ  I3.920,003.920,000,00 %3.920,003.920,003.920,003.920,001766.640,00
HZLA  133,00133,00-11,92 %133,00133,00133,00133,00151.995,00
HZVG  15,0015,000,00 %15,0015,0015,0015,00575,00
IGH  159,00159,00+4,26 %150,00159,50150,00159,03518.110,50
INA 3.300,003.300,00+1,23 %3.260,003.300,003.260,003.278,462685.240,00
INGR  4,504,50-1,1 %4,514,514,474,484.12218.484,11
JDPL  27,8027,80+2,96 %26,8027,8026,6026,631.02227.217,00
JDRN  MA5,685,68+0,35 %5,665,685,665,661.0055.688,40
KABA  6,006,000,00 %6,006,006,006,003802.280,00
KODT  1.950,001.950,00+3,17 %1.950,001.950,001.950,001.950,00713.650,00
KODT2  1.890,001.890,00+0,53 %1.890,001.890,001.890,001.890,004585.050,00
KOEI  680,00680,00-0,73 %685,00685,00680,00680,1411074.815,00
KRAS  428,00428,00-0,47 %428,00428,00428,00428,00156.420,00
KTJV  A30,0030,000,00 %30,0030,0030,0030,001454.350,00
LKPC  430,00430,00+2,38 %430,00430,00430,00430,001430,00
LKRI  46,0046,000,00 %46,0046,0046,0046,001969.016,00
LRH  4.000,004.000,00-0,99 %4.000,004.000,004.000,004.000,002184.000,00
LRHC  1.810,001.810,000,00 %1.810,001.810,001.810,001.810,0035.430,00
MAIS  304,00304,00+1,33 %304,00304,00302,00302,88257.572,00
OPTE  JB2,122,12-4,07 %2,162,162,102,1423.85151.047,94
PBZ  785,00785,000,00 %785,00785,00785,00785,002821.980,00
PDBA  204,00204,00+2 %204,00204,00204,00204,0022545.900,00
PLAG  I1.780,001.780,00+1,71 %1.730,001.800,001.730,001.789,49493882.220,00
PODR  315,00315,000,00 %315,00315,00315,00315,005015.750,00
RIVP 41,7041,70-0,95 %42,5042,5041,7042,0221.797916.013,60
SAPN  244,00244,00+0,83 %244,00244,00244,00244,007518.300,00
SLPF  33,4033,400,00 %33,4033,4033,4033,4064121.409,40
SLRS  705,00705,000,00 %705,00705,00705,00705,0053.525,00
SNBA  33,0033,00-5,71 %33,0033,0033,0033,002608.580,00
THNK  135,00135,00-4,93 %142,00142,00135,00138,6520328.145,00
TPNG  48,0048,000,00 %48,0048,0048,0048,0060028.800,00
ULPL  116,00116,00+0,43 %112,00116,00112,00115,45222.540,00
VART  CB10,7010,70-0,93 %10,7010,7010,7010,703153.370,50
VIRO  149,00149,000,00 %149,00149,00149,00149,00659.685,00
VLEN  11,5011,50+4,55 %11,5011,9011,1011,368.08891.841,40
ZABA  60,0060,00+2,74 %59,2060,0059,2059,9826.1541.568.602,40