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 14.12.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 14.12.2018
CROBEX®0,061.734,00
CROBEX10®0,411.016,37
CROBEXPLUS0,74957,30
CROBIS0,00111,0844
CROBIStr0,01174,0950
Short report for 14.12.2018
Total Turnover9.811.532 Kn
Regular turnover9.811.532 Kn
Equity9.811.532 Kn
Debt0 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover43.403.243 Kn
  • All

  • Official market

  • Regular market

  • Prime market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL 175,00175,00+0,29 %174,50175,00174,50174,891.209211.438,50
ADRS  484,00484,00-1,22 %484,00484,00484,00484,002968,00
ADRS2  423,00423,00+0,24 %421,00423,00421,00421,40244102.821,00
ARNT I346,00346,00-1,14 %350,00350,00346,00347,89196.610,00
ATGR  G1.140,001.140,000,00 %1.150,001.160,001.140,001.140,378911.016.070,00
ATLN  L167,00167,00+0,6 %166,00167,00166,00166,15345.649,00
ATPL  392,00392,00+3,16 %392,00395,00386,00391,133011.734,00
BRIN  26,8026,80+3,08 %26,8026,8026,8026,802737.316,40
CKML  CA4.800,004.800,00-2,04 %4.900,004.900,004.800,004.803,85104499.600,00
DDJH  MA14,4014,40+3,97 %13,9514,8013,9514,494.90571.059,60
DLKV  8,308,30+10,67 %7,508,307,447,84125.755986.258,86
ERNT  1.005,001.005,00-4,74 %1.040,001.040,001.005,001.028,195859.635,00
H19BA  OTC104,95104,95104,953.615.00028.019.832,26
H217A  OTC105,65105,65105,65940.000993.110,00
H227E  OTC120,81120,75120,811.055.0009.412.801,19
H297A  OTC99,5599,5599,555.000.0004.977.500,00
HPB  458,00458,00+4,57 %450,00458,00450,00452,29146.332,00
HT  JB152,50152,500,00 %152,50153,50152,50152,781.418216.645,50
HTPK  60,0060,00-0,83 %60,0060,0060,0060,00251.500,00
IGH  163,00163,00+8,67 %157,00163,00157,00159,608213.087,00
INA  3.200,003.200,00+1,27 %3.200,003.200,003.200,003.200,002064.000,00
INGR  3,623,62-0,82 %3,653,653,603,633.05111.084,62
IPKK  40,0040,000,00 %40,0040,0040,0040,0010400,00
JDGT  1.010,001.010,00+1 %1.010,001.010,001.010,001.010,0055.050,00
JDOS  3.220,003.220,00+0,63 %3.220,003.220,003.220,003.220,00412.880,00
JDRN  MA12,7012,70-2,31 %13,0013,0012,5012,694.00050.775,00
KOEI  545,00545,00-0,91 %550,00550,00545,00547,761.501822.190,00
KRAS  360,00360,00+2,86 %360,00360,00360,00360,006021.600,00
KTJV  A29,8029,80-0,67 %29,8029,8029,8029,802507.450,00
LKRI  41,0041,00+5,13 %41,0041,0041,0041,001204.920,00
LRH  3.800,003.800,00+0,53 %3.780,003.800,003.780,003.796,7355208.820,00
LRHC  1.650,001.650,00-1,79 %1.650,001.650,001.650,001.650,0023.300,00
MAIS  I300,00300,000,00 %300,00300,00300,00300,00512153.600,00
OPTE  JB1,601,600,00 %1,551,601,551,5660.10893.667,40
PBZ  725,00725,000,00 %725,00725,00725,00725,0085.800,00
PLAG  I1.650,001.650,00+2,48 %1.610,001.650,001.610,001.615,71711.310,00
PLCH  160,00160,00+6,67 %160,00160,00160,00160,00101.600,00
PODR  366,00366,00-0,54 %367,00369,00366,00366,98764280.371,00
PTKM  CE30,4030,40-15,56 %36,0036,0030,0031,601.39744.143,90
RIVP  35,0035,00+5,11 %33,6035,5033,6034,52137.4774.745.167,10
SAPN  236,00236,00+0,85 %236,00236,00236,00236,00122.832,00
TPNG  39,0039,00-0,51 %39,2039,4039,0039,2926010.214,60
ULJN  6,506,50+62,5 %6,106,506,106,392991.911,50
VART  CB11,6011,60-0,85 %11,6011,6011,6011,6047545,20
VIRO  CA101,00101,00-0,98 %101,00101,00101,00101,001101,00
ZABA  56,4056,40-1,05 %56,0057,0056,0056,6054931.074,00