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 20.08.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 20.08.2018
CROBEX®0,241.822,60
CROBEX10®0,251.064,48
CROBEXPLUS-0,04957,40
CROBIS0,10111,4632
CROBIStr0,11172,5166
Short report for 20.08.2018
Total Turnover3.243.397 Kn
Regular turnover3.243.397 Kn
Equity3.243.397 Kn
Debt0 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover1.765.500 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  195,50195,50+0,77 %196,50196,50195,50195,71193.718,50
ADRS  488,00488,000,00 %490,00490,00488,00489,803.0001.469.400,00
ADRS2  439,00439,000,00 %438,00439,00438,00438,386026.303,00
ARNT  I384,00384,00-0,26 %385,00385,00380,00381,361.417540.385,00
ATGR  1.010,001.010,000,00 %1.010,001.010,001.010,001.010,001212.120,00
ATLN  175,00175,00+2,94 %170,00175,00170,00170,77396.660,00
ATPL  409,00409,00+0,74 %400,00409,00400,00401,824919.689,00
BD62  15,2015,20-10,06 %15,2015,2015,2015,2029440,80
DDJH  MA15,6515,65-3,4 %16,0516,0515,6515,701.17018.365,55
DLKV  10,9510,95-3,95 %11,0011,0010,9510,972582.830,10
ERNT  1.060,001.060,00+1,92 %1.040,001.060,001.035,001.041,673940.625,00
H26CA  OTC117,70117,70117,701.500.0001.765.500,00
HBRL  14,0014,00-1,41 %14,0014,0014,0014,0010140,00
HMST  342,00342,000,00 %342,00342,00342,00342,003411.628,00
HPB  540,00540,00+0,93 %540,00540,00540,00540,00115.940,00
HPDG  15,0015,00+11,94 %15,0015,0015,0015,001.11516.725,00
HT  JB157,50157,50-0,63 %157,00158,00157,00157,4946573.233,50
IGH  150,00150,00-2,6 %150,00150,00150,00150,00365.400,00
IKBA  1.300,001.300,000,00 %1.300,001.300,001.300,001.300,003748.100,00
ILRA  I168,00168,00-11,11 %168,00168,00168,00168,00152.520,00
IMZV 30,0030,00-18,92 %30,0030,0030,0030,00672.010,00
INA  3.220,003.220,000,00 %3.220,003.220,003.220,003.220,0026.440,00
INGR  4,104,10-2,15 %4,154,154,104,151.4455.990,50
KODT  1.930,001.930,00-4,46 %1.930,001.930,001.930,001.930,002650.180,00
KODT2  2.000,002.000,000,00 %2.000,002.000,002.000,002.000,002040.000,00
KOEI  660,00660,000,00 %660,00660,00650,00652,49213138.980,00
KRAS  414,00414,00+2,99 %410,00414,00410,00410,1518776.698,00
LKPC  400,00400,000,00 %400,00400,00400,00400,002510.000,00
LKRI  45,0045,000,00 %45,0045,0045,0045,005225,00
LPLH  160,00160,00-3,03 %160,00160,00160,00160,009314.880,00
LRH  4.100,004.100,00-3,3 %4.100,004.100,004.100,004.100,00416.400,00
MAIS  300,00300,000,00 %302,00302,00300,00300,70625187.940,00
MDKA  G16.100,0016.100,00+0,63 %16.100,0016.100,0016.100,0016.100,00232.200,00
OPTE  JB1,791,79-2,19 %1,831,831,791,821.3382.431,04
PBZ  745,00745,00-2,61 %745,00745,00745,00745,0075.215,00
PLAG  I1.700,001.700,00+0,59 %1.690,001.700,001.690,001.698,622949.260,00
PODR  343,00343,00+0,88 %342,00343,00341,00342,27453155.049,00
PTKM  CE5,805,80+2,65 %5,805,805,805,806593.822,20
RIVP  40,8040,80+0,99 %40,5040,8040,5040,641.77972.301,00
RIZO  29,8029,80-1,97 %29,8029,8029,8029,80702.086,00
ULPL  100,00100,00-1,96 %101,00101,00100,00100,43232.310,00
VART  CB8,058,05+0,63 %8,058,058,058,059197.397,95
VIRO  124,00124,00+7,83 %115,00124,00115,00118,2318121.400,00
VLEN  9,209,200,00 %9,209,209,159,179408.619,40
ZABA  60,0060,00-0,66 %60,4060,4060,0060,0845527.338,00