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 28.6.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 28.06.2017
CROBEX®0,361.877,71
CROBEX10®0,781.124,93
CROBEXPLUS-0,111.145,27
CROBIS0,00109,7850
CROBIStr0,02161,9370
Short report for 28.06.2017
Total Turnover11.632.338 Kn
Regular turnover4.718.438 Kn
Equity4.718.438 Kn
Debt0 Kn
Structured0 Kn
Block turnover6.913.900 Kn
OTC turnover41.914.058 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL-R-A  CL167,06166,28-0,56 %169,00169,00166,28167,061.660277.311,32
ADRS-P-A  MA472,10472,90-0,42 %474,00474,00470,01472,10244115.192,77
ADRS-R-A  MA580,00580,000,00 %580,00580,00580,00580,004023.200,00
ARNT-R-A  I473,65473,97+0,2 %473,01474,00473,00473,651.811857.786,06
ATGR-R-A  G766,06766,06-0,01 %766,06766,06766,06766,0643.064,24
ATLN-R-A L148,02148,01-2,23 %148,05148,05148,01148,0218026.643,00
ATPL-R-A  H412,99413,00+1,47 %412,99413,00412,99412,997028.909,40
BPBA-R-A  K6,476,470,00 %6,476,476,476,471064,70
CRAL-R-A  H140,00140,000,00 %140,00140,00140,00140,001140,00
CROS-P-A  K5.149,975.149,97-8,04 %5.149,975.149,975.149,975.149,9715.149,97
CROS-R-A  K5.451,005.451,00-0,89 %5.451,005.451,005.451,005.451,00210.902,00
DDJH-R-A  MA34,0134,00-1,59 %34,0134,0134,0034,0131910.848,19
DLKV-R-A  F23,2323,00-4,13 %23,9623,9622,8523,232.82665.648,73
ERNT-R-A  CI1.238,151.227,40+0,02 %1.242,001.245,001.227,401.238,153543.335,30
HHLD-R-A  I3,103,10+3,33 %3,113,113,103,104001.241,78
HMDN-R-A  I60,0060,000,00 %60,0060,0060,0060,00352.100,00
HMST-R-A  I280,01280,00-3,45 %280,01280,01280,00280,014813.440,37
HTPK-R-A  I70,0070,00-4,02 %70,0070,0070,0070,00231.610,00
HT-R-A  JB178,73178,71+1,37 %178,00179,70178,00178,735.088909.372,58
IGH-R-A  MB271,00271,00-1,45 %271,00271,00271,00271,003813,00
INA-R-A  CD3.250,003.250,000,00 %3.250,003.250,003.250,003.250,00722.750,00
INGR-R-A  MA4,604,83+0,84 %4,684,834,564,603.05014.041,30
IPKK-R-A  CA96,4196,41-2,24 %96,4196,4196,4196,41424.049,22
JDGT-R-A  H1.032,801.040,00+1,96 %1.020,031.040,001.020,001.032,805051.640,14
JNAF-R-A  H5.749,995.749,99+0,88 %5.749,995.749,995.749,995.749,9915.749,99
KODT-R-A  CJ1.500,001.500,00-3,29 %1.500,001.500,001.500,001.500,0095142.500,00
KOEI-R-A CJ739,34740,00+1,88 %730,51740,00730,51739,3410275.412,54
KRAS-R-A  CA474,30470,00-2,08 %475,70475,70470,00474,30241114.307,18
LKPC-R-A  H555,00555,000,00 %555,00555,00555,00555,00105.550,00
LKRI-R-A  H45,8345,90+2,02 %44,9945,9044,9945,8329213.382,33
LPLH-R-A  H186,09184,04+0,57 %188,00188,00184,04186,0910619.726,04
LRHC-R-A  I1.759,971.759,970,00 %1.759,971.759,971.759,971.759,971322.879,61
LRH-R-A  I3.790,003.790,00+1,61 %3.790,003.790,003.790,003.790,0028106.120,00
MAIS-R-A  I291,12291,00-2,68 %296,00296,00287,00291,1225173.072,36
OPTE-R-A  JB2,892,90+0,69 %2,842,902,842,892.8418.208,90
PBZ-R-A  K750,01750,010,00 %750,01750,01750,01750,012518.750,25
PIKR-R-A  CA74,6768,06-8,03 %75,0075,0068,0674,6722817.023,66
PLJK-R-A  G5,055,05-15,55 %5,055,055,055,0554272,70
PODR-R-A  CA325,64330,99+1,39 %325,09330,99324,55325,6420466.431,12
PTKM-R-A  CE14,0014,000,00 %14,0014,0014,0014,002463.444,00
RHMF-O-17BA  OTC102,42102,42102,37102,3910.690.00010.945.198,00
RHMF-O-19BA  OTC110,45110,45110,45110,45200.0001.635.860,15
RHMF-O-217A  OTC103,36103,39103,34103,3615.000.00015.504.500,00
RHMF-O-282A  OTC98,7098,8598,7098,7814.000.00013.828.500,00
RHMF-O-282A  Block98,7798,7798,7798,777.000.0006.913.900,00
RIVP-R-A  I44,1844,44+1 %44,0544,4443,9144,1814.104623.183,97
RIZO-R-A  CI68,8968,90+2,84 %68,8968,9068,8968,891097.509,51
THNK-R-A  F580,29576,01-0,69 %606,00606,00576,01580,29148.124,12
TPNG-R-A  H70,1070,200,00 %70,2070,2070,0070,1020314.229,80
ULPL-R-A  H129,22130,000,00 %128,01130,00128,00129,22334.264,10
VDKT-R-A  F120,50120,50+2,55 %120,50120,50120,50120,50667.953,00
VIRO-R-A  CA340,00340,00+8,97 %340,00340,00340,00340,002.500850.000,00
VLEN-R-B  CL8,008,000,00 %8,008,008,008,005004.000,00
ZABA-R-A  K46,8246,71-0,62 %47,4747,4746,7146,8236517.088,88