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 12.12.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 12.12.2017
CROBEX®0,431.862,44
CROBEX10®0,341.089,99
CROBEXPLUS-0,371.090,46
CROBIS-0,02110,5621
CROBIStr-0,01166,2484
Short report for 12.12.2017
Total Turnover17.137.094 Kn
Regular turnover17.137.094 Kn
Equity5.622.980 Kn
Debt11.514.114 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover663.794.354 Kn
  • All

  • Official market

  • Regular market

Live trading
TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ACI  5.400,005.400,00+4,85 %5.400,005.400,005.400,005.400,00316.200,00
ADPL  168,80168,80+1,32 %166,67168,80166,67167,4715125.287,25
ADRS2  436,60436,60-0,32 %436,60436,60436,60436,6031.309,80
AMDN 85,0785,07+0,08 %85,0785,0785,0785,0730325.776,21
ARNT  I458,21458,21-0,39 %458,21458,21458,21458,215525.201,55
ATGR  856,10856,10+1,31 %845,00860,00843,00857,82284243.621,43
ATPL  660,00660,00+1,72 %632,00667,78632,00648,552.2211.440.432,15
BD62  13,8113,81-10,9 %14,5014,5013,8113,975157.192,65
BLJE  4,644,64-4,53 %4,985,124,284,5770.173320.729,84
CKML  CA6.150,006.150,00-0,81 %6.150,016.150,016.150,006.150,00424.600,01
DDJH  MA19,3219,320,00 %19,3619,3619,3219,351.92637.264,01
DLKV  18,6118,61-3,43 %19,2719,2718,6119,005.839110.919,06
ERNT  1.186,991.186,99+4,58 %1.144,011.186,991.144,011.151,30120138.155,54
H187A  OTC102,85102,84102,8510.000.00010.284.500,00
H19BA  OTC109,82109,45109,593.900.00032.251.330,31
H19BA  109,20109,20-0,46 %109,20109,20109,20109,20113.000931.131,41
H203E  OTC113,25113,25113,254.300.00036.746.563,74
H203E  112,90112,90-0,31 %112,90112,90112,90112,9025.000212.982,46
H217A  OTC106,15106,15106,1534.000.00036.091.000,00
H222A  OTC104,35104,20104,22158.000.000164.673.500,00
H23BA  OTC102,00101,70101,89325.000.000331.156.000,00
H247E  OTC123,34123,34123,3479.000735.260,28
H282A  OTC103,40103,10103,3050.200.00051.856.200,00
H282A  103,70103,70+1,67 %103,70103,70103,70103,7010.000.00010.370.000,00
HDEL  25,0225,02-0,71 %25,0225,0225,0225,021203.002,40
HHLD  2,842,84-6,89 %2,993,002,832,892.5517.381,41
HMST  340,00340,00-2,3 %340,00340,00340,00340,004715.980,00
HPB  513,05513,05+0,6 %529,00529,00513,05518,705226.972,42
HT  166,13166,13-0,1 %166,34166,70166,01166,193.180528.470,05
HTPK  62,0062,00+3,33 %62,0062,0062,0062,008496,00
HUPZ  I3.340,003.340,00+3,73 %3.340,003.340,003.340,003.340,0013.340,00
HZLA  159,50159,50+2,24 %159,50159,50159,50159,50304.785,00
IGH  214,79214,79+6,33 %210,00214,79210,00211,17285.912,74
INGR  3,423,42-12,08 %3,893,893,413,5235.724125.903,79
IPKK  93,8793,87+10,44 %93,8793,8793,8793,87193,87
JDOS  2.850,002.850,000,00 %2.850,002.850,002.850,002.850,00514.250,00
JDPL  30,1930,19-5,66 %32,9032,9830,1830,412828.574,32
JMNC  13.000,0013.000,00+3,96 %12.989,9813.000,0012.800,0012.850,8535449.779,90
KODT2  1.557,001.557,00-0,03 %1.557,001.557,001.557,001.557,001218.684,00
KOEI  701,00701,00+0,14 %700,50701,00700,50700,66145101.595,00
KRAS  460,00460,000,00 %460,00460,00460,00460,0014767.620,00
LEDO  790,00790,00+1,28 %780,00804,00780,00787,40431339.370,41
LKPC  500,00500,000,00 %500,00500,00500,00500,005527.500,00
LKRI  48,0048,00-3,6 %48,6348,6347,5748,481225.914,86
LPLH  162,01162,01+1,25 %174,99174,99162,01162,42386.172,06
LRH  4.199,994.199,990,00 %4.200,004.200,004.013,014.041,791352.543,25
LRHC  1.738,991.738,99+2,9 %1.738,991.738,991.738,991.738,9911.738,99
MAIS  291,55291,55+0,54 %296,46297,00291,55295,1015646.036,28
MGMA  G0,620,62+6,9 %0,620,620,620,62759470,58
OPTE  2,842,84-4,7 %2,902,982,842,884.57213.157,48
PBZ  750,01750,01-0,66 %750,01750,01750,01750,0132.250,03
PLAG  6.720,006.720,00+0,75 %6.720,006.720,006.720,006.720,0016.720,00
PODR  293,00293,000,00 %290,00293,00290,00292,7420860.890,00
PTKM CE15,0015,000,00 %15,0015,0015,0015,0040600,00
RIVP  44,0044,000,00 %44,0044,0943,9243,9921.958965.841,65
SAPN  266,99266,99+4,7 %253,00266,99251,00251,9010426.197,96
SLPF  34,0034,00-3,9 %34,0034,0034,0034,002006.800,00
THNK  153,00153,000,00 %157,00160,00153,00155,2748675.461,13
TUHO  3.175,023.175,02-0,78 %3.175,033.175,033.175,023.175,03619.050,16
ULPL  150,00150,00-0,66 %151,00152,00148,00149,5010315.398,00
ULJN  10,4910,49+10,54 %10,0010,4910,0010,0399810.014,30
VART  CB12,1612,160,00 %12,9912,9912,1612,167759.425,93
VIRO  223,00223,00-0,07 %223,20223,20223,00223,0214933.229,80
VLEN  14,9714,97+2,89 %14,5414,9814,5414,682.73340.109,42
VPIK  15,5015,50+10,64 %15,5015,5015,5015,501201.860,00
ZABA  53,0053,000,00 %53,2953,2953,0053,0395150.432,29
ZB  10,7210,720,00 %10,7210,7210,7210,723834.105,76
ZTNJ  69,0069,00-1,43 %69,0069,0069,0069,0011759,00
ZVZD  700,00700,000,00 %700,00700,00700,00700,0021.400,00