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 30.3.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 30.03.2017
CROBEX®-3,061.953,39
CROBEX10®-1,771.135,80
CROBEXPLUS-3,671.195,40
CROBIS-0,33109,2457
CROBIStr-0,29159,4477
Short report for 30.03.2017
Total Turnover72.858.920 Kn
Regular turnover49.824.170 Kn
Equity49.782.545 Kn
Debt41.625 Kn
Structured0 Kn
Block turnover23.034.750 Kn
OTC turnover133.318.029 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ACI-R-A  R6.286,006.286,00+0,92 %6.286,006.286,006.286,006.286,001275.432,00
ADPL-R-A  CL151,02154,00-0,65 %154,99155,00147,00151,029.9491.502.503,83
ADRS-P-A  MABlock440,00447,00440,00441,6721.0009.275.000,00
ADRS-P-A  MA457,56470,00+1,08 %455,00475,00436,00457,569.0674.148.701,32
ADRS-R-A  MA562,45575,00-0,69 %584,50584,50536,00562,45367206.420,45
AMDN-R-A  I50,0050,000,00 %50,0050,0050,0050,001718.550,00
ARNT-R-A  I479,81485,00-1,42 %492,00492,00473,00479,81395189.524,93
ATGR-R-A  G778,30780,00-4,29 %823,72823,72736,00778,301.7861.390.035,28
ATPL-R-A  H431,31429,99-4,44 %449,00454,93415,00431,312.3621.018.761,63
AUHR-R-A  G825,00825,00-1,79 %825,01825,01825,00825,00130107.250,10
BD62-R-A  CA18,0918,00-5,21 %18,1018,1018,0018,093536.384,30
BLJE-R-A  A17,2117,00-10,53 %18,5718,5716,5017,2144.221760.977,35
CKML-R-A  CA6.200,006.200,000,00 %6.200,006.200,006.200,006.200,0041254.200,00
CROS-R-A  K5.950,005.950,00-0,83 %5.950,005.950,005.950,005.950,00529.750,00
DDJH-R-A  MA38,7638,50-3,87 %40,2040,4636,1238,769.291360.091,99
DLKV-R-A  F21,3121,00-8,54 %22,0022,3620,8021,3180.7551.720.802,86
ERNT-R-A  CI1.357,771.355,00-1,88 %1.365,001.365,011.346,001.357,77292396.467,76
HBRL-R-A  I14,2014,50+3,57 %14,0014,5014,0014,202503.550,00
HHLD-R-A  I3,763,76+8,36 %3,763,763,763,765622.113,12
HMST-R-A  I274,01273,51-1,62 %276,25276,25273,51274,013810.412,56
HPB-R-A  K678,62675,00-3,57 %688,00699,99660,00678,62622422.099,01
HTPK-R-A  I60,0060,00-7,85 %60,0060,0060,0060,00160,00
HT-R-A  JB171,18172,55+1,27 %169,99174,00166,00171,1816.7172.861.627,41
HUPZ-R-A  I2.760,002.800,00+1,41 %2.740,002.800,002.740,002.760,00616.560,00
IGH-R-A  MB277,32294,90-1,7 %295,00300,00270,00277,32366101.500,13
IKBA-R-A  K1.211,011.211,01-0,66 %1.211,011.211,011.211,011.211,011113.321,11
ILRA-R-A  I1.320,831.325,00+1,92 %1.300,001.325,001.300,001.320,831215.850,00
INGR-R-A  MA4,114,07-7,29 %4,394,393,994,1138.041156.416,09
IPKK-R-A  CA122,93136,90-0,8 %127,11139,83120,00122,9348859.990,45
JDGT-R-A  H1.043,491.054,99+1,34 %1.041,111.054,991.041,031.043,492324.000,20
JDOS-R-A  K3.398,673.303,00-14,21 %3.590,013.590,013.303,003.398,67310.196,01
JDPL-R-A  H41,2840,00-6,19 %42,7442,7440,0041,281.18548.912,75
JDTC-R-A  CB14,0114,010,00 %14,0114,0114,0114,01228,02
JMNC-R-A  CA94.396,7595.000,00-5 %89.999,0099.994,0089.997,5094.396,75545.097.424,43
JNAF-R-A  H5.701,005.701,00-0,1 %5.701,005.701,005.701,005.701,0015.701,00
KODT-R-A  CJ1.550,001.550,00-0,06 %1.550,001.550,001.550,001.550,002335.650,00
KOEI-R-A  CJ766,34770,15-1,89 %777,18777,18764,00766,341.256962.520,95
KRAS-R-A  CA488,90485,000,00 %485,00500,00485,00488,90728355.918,08
KTJV-R-A  A30,5435,19-2,25 %30,5535,1930,2030,5457817.650,41
LEDO-R-A  CABlock5.200,005.250,005.000,005.174,782.65913.759.750,00
LEDO-R-A  CA5.253,905.180,00-15,08 %5.697,005.697,005.000,005.253,902.64113.875.554,87
LKPC-R-A  H522,11527,00+1,33 %520,17527,00520,00522,11347181.173,22
LKRI-R-A  H44,0444,04-0,9 %44,0444,0444,0444,047308,28
LPLH-R-A  H195,00195,000,00 %195,00195,00195,00195,0031561.425,00
LRHC-R-A  I1.377,651.414,00-0,42 %1.380,001.415,001.360,001.377,654257.861,50
LRH-R-A  I3.495,203.574,00+2,11 %3.500,113.574,003.475,003.495,20181632.630,66
MAIS-R-A  I304,00304,50-0,16 %303,98304,50303,98304,0023571.440,70
MDKA-R-A G16.965,1816.200,00-10 %18.200,0018.200,0016.200,0016.965,1817288.408,00
MGMA-R-A  G0,520,52-7,14 %0,520,520,520,522.0001.040,00
OPTE-O-142A  75,0075,000,00 %75,0075,0075,0075,00185.00041.625,00
OPTE-R-A  JB3,483,60+2,86 %3,403,643,303,4860.664211.328,22
PBZ-R-A K770,00770,00-1,38 %770,01770,01770,00770,00520400.400,24
PIKR-R-A  CA75,1875,18-7,87 %75,1875,1875,1875,18503.759,00
PIVK-R-A  A222,00222,00+3,62 %222,00222,00222,00222,00265.772,00
PLAG-R-A  I6.040,336.112,00+0,86 %6.030,006.112,006.000,026.040,3322132.887,20
PLJK-R-A  G9,979,59-19,95 %9,5910,019,599,971111.106,49
PODR-R-A  CA337,95339,00-1,74 %338,00342,80330,00337,9510.5263.557.278,76
PTKM-R-A  CE14,4514,45-6,77 %14,4514,4514,4514,453044.392,80
RHMF-O-19BA  OTC110,50110,65110,30110,516.000.00049.254.291,31
RHMF-O-203E  OTC114,60114,65114,60114,631.000.0008.514.852,79
RHMF-O-227E  OTC121,50121,55121,50121,53800.0007.221.932,28
RHMF-O-247E  OTC119,75120,50119,75120,233.635.00032.463.503,03
RHMF-O-257A  OTC112,00112,00112,00112,005.000.0005.600.000,00
RHMF-O-26CA  OTC111,50111,50111,20111,2914.030.00015.613.450,00
RHMF-O-282A  OTC97,5098,0097,5097,6715.000.00014.650.000,00
RIVP-R-A  I41,2641,33-2,29 %41,9841,9840,8541,26115.3184.757.491,45
RIZO-R-A  CI68,6265,01-9,71 %71,3571,3565,0168,621.627111.638,07
SLPF-R-A  K55,7055,00-8,33 %56,5556,5555,0055,7055530.913,51
SLRS-R-A  I1.005,221.060,00+5,89 %1.008,001.060,00980,001.005,222727.141,01
THNK-R-A  F689,86655,56-12,01 %730,00730,00650,00689,8610975.194,51
TPNG-R-A  H72,9273,00-4,58 %74,1074,1072,5972,921.03575.468,44
TUHO-R-A  I3.060,013.060,01-7,27 %3.060,013.060,013.060,013.060,011030.600,10
ULPL-R-A  H177,97171,00-8,55 %182,00182,00171,00177,971.592283.330,75
VART-R-1  CB14,3313,41-10,54 %15,0415,0413,4114,331.07315.372,52
VDKT-R-A F198,12171,50-33,01 %242,16250,39171,50198,126.4201.271.903,89
VIRO-R-A  CA425,47435,65+4,47 %425,00435,65418,01425,47251106.793,47
VLEN-R-B  CL9,578,96-2,93 %10,0410,048,969,572.82827.075,13
VPIK-R-A  A34,6336,85-1,23 %36,5037,2231,6234,633.377116.958,47
ZABA-R-A  K59,3857,20-7,38 %60,0060,1057,2059,3810.857644.692,99
ZB-R-A  K17,9118,00-1,1 %18,2018,2017,8017,917.807139.841,73
ZVCV-R-A  CA71,9771,97-7,35 %71,9771,9771,9771,971107.916,70
ZVZD-R-A  CA2.751,402.800,00-9,65 %2.760,002.896,192.666,002.751,4064176.089,72