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 22.02.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 22.02.2018
CROBEX®-0,161.823,49
CROBEX10®-0,231.054,07
CROBEXPLUS-0,311.063,17
CROBIS-0,01112,1834
CROBIStr0,02170,1014
Short report for 22.02.2018
Total Turnover5.711.475 Kn
Regular turnover5.711.475 Kn
Equity5.706.826 Kn
Debt4.649 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover10.514.967 Kn
  • All

  • Official market

  • Regular market

Live trading
TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  186,50186,50+2,47 %184,00186,50182,00182,691.324241.879,00
ADRS2  425,00425,000,00 %425,00425,00423,00424,482.203935.126,00
AGMM  250,00250,00-16,67 %250,00250,00250,00250,009223.000,00
ARNT  I436,00436,00-0,91 %440,00440,00436,00436,73229.608,00
ATGR  900,00900,000,00 %900,00900,00900,00900,006154.900,00
ATPL  636,00636,00+4,26 %618,00644,00614,00630,92435274.450,00
BD62  17,0017,00-10,53 %17,0017,0017,0017,00117,00
CKML  CA6.450,006.450,000,00 %6.450,006.450,006.450,006.450,0093599.850,00
DDJH  MA16,2016,20+1,25 %16,0016,2016,0016,121.53724.772,00
DLKV  18,1518,15+0,55 %18,1018,6518,0018,085.50199.447,00
ERNT  1.190,001.190,00-1,24 %1.200,001.200,001.190,001.194,28251299.765,00
F187A  99,1699,16+0,07 %99,1699,1699,1699,162141.577,71
F191A  97,5397,53+0,09 %97,5397,5397,5397,532141.551,78
F197A  95,4995,49+0,04 %95,4995,4995,4995,492141.519,32
H327A  OTC104,75104,75104,7510.000.00010.514.967,07
HBRL  14,0014,00-4,11 %14,0014,0014,0014,004.55063.700,00
HT  162,00162,00-0,61 %163,50163,50161,50162,657.1431.161.779,00
HTCP  336,00336,00-2,89 %336,00336,00336,00336,007826.208,00
HUPZ  I3.580,003.580,00-0,56 %3.560,003.580,003.560,003.578,951968.000,00
IGH  168,50168,50-10,37 %185,50186,50163,00176,5438567.968,50
INA  3.100,003.100,00+1,97 %3.100,003.100,003.100,003.100,00824.800,00
INGR  4,124,12+1,23 %4,074,134,004,013.40013.622,40
IPKK  76,5076,50-2,55 %76,5076,5076,5076,5013994,50
JDOS  2.820,002.820,00+0,71 %2.820,002.820,002.820,002.820,0012.820,00
JDRN  MA5,525,520,00 %5,525,605,525,534.99327.606,36
KODT  1.760,001.760,00-0,56 %1.760,001.760,001.760,001.760,002136.960,00
KODT2  1.720,001.720,00+3,61 %1.720,001.720,001.720,001.720,0011.720,00
KOEI  695,00695,00-0,71 %700,00700,00695,00695,20177123.050,00
KRAS  438,00438,000,00 %438,00438,00438,00438,004720.586,00
LKPC  500,00500,000,00 %500,00500,00500,00500,0012060.000,00
LKRI  48,0048,000,00 %48,0048,0048,0048,0029414.112,00
LRHC  2.000,002.000,00+4,71 %2.000,002.000,002.000,002.000,0012.000,00
MAIS  274,00274,00-0,72 %274,00274,00274,00274,00123.288,00
MDKA  G16.400,0016.400,00+3,8 %16.000,0016.400,0016.000,0016.171,4314226.400,00
OPTE  2,402,400,00 %2,372,402,372,3910.28324.619,71
PBZ  780,00780,00+0,65 %780,00780,00780,00780,006046.800,00
PLAG  I1.760,001.760,00-1,12 %1.760,001.760,001.760,001.760,0011.760,00
PODR  258,00258,00-0,39 %259,00259,00258,00258,744712.161,00
PTKM  CE11,0011,00-0,9 %11,0011,0011,0011,004184.598,00
RIVP  40,6040,60-0,73 %40,9040,9040,5040,7815.850646.374,90
RIZO  46,0046,00-2,13 %46,0046,0046,0046,00663.036,00
SLRS  800,00800,00-3,03 %800,00800,00800,00800,004032.000,00
SNBA  32,2032,20-18,69 %32,2032,2032,2032,202166.955,20
THNK 107,00107,00-1,83 %108,00112,00107,00108,5260765.874,00
TKPR  340,00340,00+0,59 %340,00340,00340,00340,003010.200,00
TPNG  53,0053,000,00 %53,0053,0053,0053,0028014.840,00
TRFM  90,0090,00-5,26 %90,0090,0090,0090,00655.850,00
TUHO  3.000,003.000,00-0,66 %3.020,003.020,003.000,003.013,5978235.060,00
ULPL  137,00137,00+4,58 %136,00137,00136,00136,673410,00
ULJN  10,4010,400,00 %10,4010,4010,4010,4051530,40
VART  CB11,1011,10+0,91 %11,1011,1011,1011,101001.110,00
VIRO  170,00170,00-5,56 %180,00180,00170,00173,4210117.515,00
VLEN  11,0011,00-5,98 %11,2011,5011,0011,055.59561.818,30
ZABA  57,6057,60-1,71 %57,6057,6057,6057,601005.760,00
ZVCV  45,0045,000,00 %45,0045,0045,0045,00251.125,00