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 24.02.2020 16:31
All   Stocks   
Bonds   Commercial Bills   
Indices on 24.02.2020 16:31
CROBEX®-4,911.922,40
CROBEX10®-4,311.149,65
CROBIS0,00115,4800
CROBIStr0,01187,8600
Short report for 24.02.2020 22:26
Total Turnover56.291.226,25 Kn
Regular turnover52.751.226,25 Kn
Dionice50.198.242,84 Kn
Obveznice2.552.983,41 Kn
Strukturirani0,00 Kn
Block turnover3.540.000,00 Kn
OTC turnover0,00 Kn
  • All

  • Official market

  • Regular market

  • Prime market

15 min delay
Ticker SectorLastChange %OpenHighLowAverageVolumeTurnover
RIVP  I34,50-7,26 %36,5036,5034,2035,04258.5899.061.753,80
ADRS2  496,00-1,59 %500,00500,00489,00493,5916.7778.280.945,00
HT  JB177,00-2,48 %180,50180,50175,00177,7528.6225.087.515,00
HT   Blok    20.0003.540.000,00
OPTE  JB6,40-8,57 %6,906,955,806,28564.1583.544.128,35
ZABA  K61,00-4,69 %63,0063,0060,5061,9955.3763.432.655,00
ERNT  1.330,00-8,59 %1.450,001.450,001.330,001.364,872.1032.870.320,00
ADPL  CL191,00-5,45 %199,50199,50189,00193,1313.8022.665.580,50
H297A   116,70+0,17 %116,70116,70116,70116,702.000.0002.334.000,00
ARNT  I362,00-6,7 %382,00382,00362,00366,495.8612.148.008,00
PODR  CA440,00-4,35 %459,00459,00440,00445,594.0301.795.745,00
MAIS  I300,00-1,96 %306,00306,00290,00298,155.7731.721.224,00
KRAS  CA820,000,00 %820,00820,00815,00819,751.5451.266.515,00
TUHO  2.840,00-10,13 %3.000,003.000,002.800,002.873,53241692.520,00
ATPL  307,00-6,97 %317,00317,00300,00309,402.231690.264,00
ATGR  G1.250,00-4,58 %1.310,001.310,001.250,001.280,98481616.150,00
INA  3.060,00-0,65 %3.080,003.080,003.060,003.079,89183563.620,00
PBZ  975,00-6,25 %1.030,001.030,00960,00979,57485475.090,00
HPB  570,00-5 %600,00600,00550,00574,42698400.945,00
ADRS  540,00-3,57 %555,00555,00540,00548,02629344.705,00
TPNG  42,40-9,79 %46,0046,0042,0043,957.159314.607,80
LRHC   1.780,00-9,18 %1.870,001.900,001.780,001.825,91171312.230,00
SAPN  298,00-8,59 %318,00318,00298,00308,82956295.228,00
AUHR  910,00-2,15 %915,00915,00880,00898,46286256.960,00
KODT  CJ1.320,00-1,49 %1.360,001.360,001.320,001.343,41185248.530,00
SUKC  I148,00-7,5 %158,00158,00148,00151,431.614244.406,00
JDGT  1.310,00-10,88 %1.460,001.460,001.310,001.400,81161225.530,00
PTKM  CE66,00-11,41 %71,5071,5066,0069,413.157219.125,00
PLAG  I1.630,00-7,39 %1.750,001.750,001.630,001.691,11126213.080,00
JDRN  MA14,75-3,59 %15,3015,3014,3514,7414.278210.391,30
3LNG   25,00-3,85 %25,0025,0025,0025,00108.000200.968,56
HIMR  I800,000,00 %800,00800,00800,00800,00237189.600,00
KODT2  CJ1.270,00-4,51 %1.320,001.320,001.250,001.291,23146188.520,00
IKBA  1.460,00-12,57 %1.650,001.650,001.440,001.508,86114172.010,00
SLRS  565,00-8,13 %600,00600,00565,00585,28290169.730,00
CKML  CA6.450,000,00 %6.500,006.500,006.450,006.498,0826168.950,00
LKPC  430,00-10,42 %480,00480,00430,00446,21347154.836,00
DLKV  4,90-7,2 %5,225,224,905,0227.140136.328,41
VART  CB14,50-8,81 %14,0014,5014,0014,358.698124.822,00
LKRI  39,00-2,5 %40,0040,0039,0039,842.45897.920,00
KOEI  605,00-3,97 %630,00630,00605,00612,3114387.560,00
VLEN  7,55-4,43 %7,907,907,557,638.01161.099,65
JNAF  H4.560,00-1,72 %4.640,004.640,004.560,004.572,311359.440,00
VIRO  CA77,00-14,44 %84,0084,0075,5078,7068053.516,00
CROS  6.700,00-1,47 %6.700,006.700,006.700,006.700,00746.900,00
INGR  MA3,66-1,61 %3,723,723,643,6910.97140.440,12
SLPF  K21,80-3,54 %22,6022,6020,6021,911.80039.440,00
SNBA  42,00-0,94 %42,4042,4042,0042,0590337.967,20
ILRA  I177,00-11,5 %187,00187,00177,00183,0820337.166,00
DDJH  MA4,44-4,1 %4,464,594,084,297.97134.175,57
3OPT  98,000,00 %98,0098,0098,0098,00122.55018.014,85
HTPK  73,00-2,67 %73,0073,0073,0073,0020414.892,00
LPLH  134,00-1,47 %134,00134,00134,00134,009813.132,00
LURA  615,000,00 %615,00615,00615,00615,001911.685,00
THNK  F160,00-9,6 %161,00161,00160,00160,456410.269,00
HHLD  4,100,00 %4,124,124,104,112.3039.454,74
ULPL  H36,40-12,5 %36,4036,4036,4036,402539.209,20
LRH  3.900,00-2,5 %3.900,003.900,003.900,003.900,0027.800,00
IGH  MB93,00+3,33 %83,5093,0083,0084,55857.187,00
JDPL  H10,50-12,5 %11,0011,0010,5010,735185.558,00
ZB  15,40-6,67 %15,4015,4015,4015,403004.620,00
KTJV  A28,00-3,45 %26,6028,0026,6026,70992.643,20
ZVCV  28,00-9,68 %28,0028,0028,0028,00701.960,00
KABA  8,20+1,23 %8,208,208,208,202001.640,00