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 24.3.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 24.03.2017
CROBEX®2,312.112,83
CROBEX10®2,011.207,77
CROBEXPLUS2,021.284,92
CROBIS0,06110,2542
CROBIStr0,07160,7858
Short report for 24.03.2017
Total Turnover25.347.730 Kn
Regular turnover22.422.730 Kn
Equity22.411.630 Kn
Debt11.100 Kn
Structured0 Kn
Block turnover2.925.000 Kn
OTC turnover84.746.847 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ACI-R-A  R6.350,016.350,010,00 %6.350,016.350,016.350,016.350,0116.350,01
ADPL-R-A  CL160,01160,81+1,78 %159,98160,81159,98160,017.0841.133.519,43
ADRS-P-A  MA488,71489,00+2,09 %482,97491,00481,00488,71490239.467,89
ADRS-R-A  MABlock585,00585,00585,00585,005.0002.925.000,00
ADRS-R-A  MA582,03582,00-1,34 %582,05582,05582,00582,037845.398,06
ARNT-R-A I502,62500,00+1,85 %502,70508,49500,00502,6219598.011,32
ATGR-R-A  G881,34890,00+1,14 %881,11890,00881,11881,349886.371,01
ATLN-R-A  L149,71150,00+0,01 %149,90150,00149,00149,7128041.920,00
ATPL-R-A  H388,54397,00+6,15 %373,96397,00368,00388,541.581614.283,39
BD62-R-A  CA19,3919,62+6 %19,0019,6219,0019,39801.551,00
BLJE-R-A  A20,6720,28-2,41 %21,2921,3020,2820,672.92960.536,22
CKML-R-A  CA6.283,336.350,00+1,6 %6.250,006.350,006.250,006.283,331594.250,00
CROS-P-A  K6.000,006.000,000,00 %6.000,006.000,006.000,006.000,0016.000,00
DDJH-R-A MA40,9444,44+13,95 %39,2044,4438,8540,944.666191.042,30
DLKV-R-A  F24,1824,49+4,66 %23,4924,6123,4924,1826.408638.580,67
ELKP-R-A  MA250,00250,000,00 %250,00250,00250,00250,00153.750,00
ERNT-R-A CI1.408,651.400,000,00 %1.400,001.415,001.400,001.408,65349491.620,36
HDEL-R-A  F50,0050,00+4,17 %50,0050,0050,0050,00482.400,00
HHLD-R-A  I3,803,85+3,49 %3,653,853,653,809693.679,85
HIMR-R-A  I815,00815,000,00 %815,00815,00815,00815,009879.870,00
HT-R-A  JB174,11174,500,00 %173,81175,00173,81174,1110.2901.791.569,43
HUPZ-R-A  I2.898,612.899,99+6,62 %2.780,002.899,992.780,002.898,613.86111.191.552,09
HZLA-R-A  I130,02130,02+0,02 %130,02130,02130,02130,0210814.042,16
IGH-R-A  MB304,62310,99+3,66 %308,97310,99291,44304,6212136.859,44
INA-R-A CD2.665,082.665,00-3,09 %2.666,002.666,002.665,002.665,081231.981,00
INGR-R-A  MA4,604,60+5,75 %4,504,704,504,6021.952100.980,43
IPKK-R-A  CA150,14152,99-0,4 %141,06153,39141,05150,1419929.878,00
JDGT-R-A  H1.039,741.040,00-0,86 %1.038,811.040,001.038,021.039,741212.476,83
JDOS-R-A  K3.899,983.899,98+8,33 %3.899,983.899,983.899,983.899,9813.899,98
JDPL-R-A  H43,5945,00+6,38 %42,9945,1542,9943,592.463107.365,89
JDTC-R-A CB14,0014,000,00 %14,0014,0014,0014,00228,00
JMNC-R-A  CA124.730,00124.990,00+1,62 %124.950,00125.000,00123.000,00124.730,008997.840,00
JNAF-R-A  H6.200,006.200,00-1,59 %6.200,006.200,006.200,006.200,00318.600,00
KABA-R-A  K7,007,000,00 %7,007,007,007,00100700,00
KODT-R-A  CJ1.650,001.650,000,00 %1.650,001.650,001.650,001.650,0034.950,00
KOEI-R-A  CJ799,99799,99+5,54 %799,99799,99799,99799,993527.999,65
KRAS-R-A  CA513,20520,00+1,96 %510,00520,00510,00513,20217111.363,69
KTJV-R-A  A36,1336,13+12,91 %36,1336,1336,1336,1316578,08
LEDO-R-A  CA7.378,387.300,00+2,82 %7.242,997.499,997.242,997.378,38117863.270,43
LKPC-R-A  H533,41540,00-1,82 %532,00540,00532,00533,415127.203,80
LKRI-R-A  H47,6447,00+2,17 %48,3048,3047,0047,641989.433,40
LPLH-R-A  H196,80195,50-0,76 %197,00197,00195,50196,8011522.632,05
LRHC-R-A  I1.350,001.350,00-2,81 %1.350,001.350,001.350,001.350,001013.500,00
MAIS-R-A  I311,90312,00+4 %309,00313,90309,00311,9013241.170,21
MDKA-R-A  G20.000,0020.000,00-1,48 %20.000,0020.000,0020.000,0020.000,005100.000,00
MGMA-R-A  G0,620,64-1,54 %0,610,640,610,625.0003.109,00
OPTE-O-142A  74,0074,00+1,37 %74,0074,0074,0074,0050.00011.100,00
OPTE-R-A  JB3,693,80+6,44 %3,633,823,603,6935.422130.774,00
PBZ-R-A  K830,05830,05+0,01 %830,05830,05830,05830,0521.660,10
PIKR-R-A  CA82,0082,00-0,05 %82,0082,0082,0082,001209.840,00
PLAG-R-A  I6.400,006.400,00+0,47 %6.400,006.400,006.400,006.400,00532.000,00
PLJK-R-A  G11,7011,80+12,38 %10,5111,8010,5111,705306.201,14
PODR-R-A  CA365,24365,00+2,53 %361,00369,98361,00365,241.185432.812,47
PTKM-R-A  CE15,1015,00-1,96 %15,1815,1815,0015,102543.836,19
RHMF-O-187A  OTC105,80105,80105,80105,8012.000.00012.696.000,00
RHMF-O-19BA  OTC110,50110,53110,50110,52560.0004.583.430,15
RHMF-O-247E  OTC122,00122,00122,00122,0026.000234.917,05
RHMF-O-26CA  OTC112,00112,20111,80112,0560.000.00067.232.500,00
RIVP-R-A I42,7843,65+2,71 %42,1843,6542,0642,7827.9891.197.469,10
RIZO-R-A  CI75,7372,56-3,25 %75,9576,6172,5675,731078.103,07
SLRS-R-A  I1.067,821.119,99+8,74 %1.025,001.119,991.025,001.067,821617.085,17
THNK-R-A  F755,89780,00+7,59 %734,98780,00734,98755,89213161.004,25
TISK-R-A  G145,00145,00-3,97 %145,00145,00145,00145,00152.175,00
TLM-R-A  CH7,227,22-57,53 %7,227,227,227,222201.588,40
TPNG-R-A  H76,9577,00+1,32 %76,5077,6576,0076,9525019.236,70
ULPL-R-A  H176,75182,00+8,98 %170,00182,00170,00176,75909160.662,20
ULJN-R-A  CL58,7058,70+17,4 %58,7058,7058,7058,7010587,00
VDKT-R-A  F312,03310,00+5,08 %314,99324,00303,00312,031.006313.904,79
VIRO-R-A  CA466,80466,80+6,09 %466,80466,80466,80466,803014.004,00
VJSN-R-A  JA4,014,01+60,4 %4,014,014,014,0184336,84
VLEN-R-B  CL10,2310,28-0,68 %10,0010,2810,0010,238508.698,80
VPIK-R-A  A38,4338,20-2,05 %40,2440,2938,0038,4361623.675,07
ZABA-R-A  K64,7764,65-0,06 %64,9364,9764,5164,776.067392.989,18
ZB-R-A  K18,9418,63+0,43 %18,9819,0118,6318,9495818.144,88
ZVZD-R-A  CA3.328,553.400,00+4,62 %3.200,003.400,003.200,003.328,551653.256,72