Zagrebačka burza

loading
Vizija. Kapital. Vrijednost. Izvrsnost
Glasovanje je zatvoreno. Dodjela nagrada bit će održana 12.12.2017. u 12:00h
RSS News

RSS news are delayed by 15 min relating to the news on www.zse.hr

print
Regulated market trading data for 24.11.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 24.11.2017
CROBEX®-0,301.859,92
CROBEX10®-0,541.087,64
CROBEXPLUS-0,251.107,53
CROBIS-0,07110,3818
CROBIStr-0,06165,6712
Short report for 24.11.2017
Total Turnover13.796.699 Kn
Regular turnover4.282.811 Kn
Equity3.887.466 Kn
Debt395.345 Kn
Structured0 Kn
Block turnover9.513.888 Kn
OTC turnover188.137.717 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
3HP  106,85106,85+6 %106,85106,85106,85106,85370.000395.345,00
ADPL  168,32168,32-0,58 %170,00170,00168,00169,2236161.088,25
ADRS2  435,56435,56-1,01 %439,00440,00435,32437,1610746.776,16
ARNT  I470,03470,03+0,01 %470,00472,50470,00470,291.174552.118,96
ATGR  852,00852,00+0,12 %852,50852,50852,00852,431512.786,50
ATPL  578,99578,99-0,17 %579,00582,00564,06574,73439252.308,41
AUHR  630,02630,020,00 %630,02630,02630,02630,02148.820,28
BLJE  5,315,31-2,93 %5,305,315,125,2513.60471.413,50
CROS  5.500,005.500,000,00 %5.500,005.500,005.500,005.500,00211.000,00
DDJH  MA20,1620,16-3,03 %20,8020,8020,0020,2711.123225.513,79
DLKV  19,8419,84-2,27 %20,0720,0719,8420,041.05721.177,82
ERNT  1.210,001.210,00+0,84 %1.199,981.210,001.199,981.204,08498599.629,88
H19BA  OTC109,85109,85109,851.000.0008.313.979,67
H203E  OTC113,37113,30113,34400.0003.431.096,53
H222A  OTC104,50104,15104,2637.550.00039.148.325,00
H26CA  OTC115,25115,15115,1845.000.00051.832.500,00
H282A  OTC102,70102,15102,3068.000.00069.563.000,00
H327A  OTC103,50103,25103,4015.000.00015.848.815,88
H327A  Block103,45103,45103,459.000.0009.513.887,83
HMST  334,99334,99-1,47 %334,99334,99334,99334,9917558.623,25
HPB  540,00540,000,00 %540,00540,00540,00540,0021.080,00
HT  166,94166,94-0,63 %167,99168,00166,92167,222.482415.032,98
HTPK  59,5059,500,00 %59,5059,5059,5059,50814.819,50
HUPZ  I3.300,003.300,00+3,13 %3.300,003.300,003.300,003.300,0013.300,00
IGH  225,00225,00+3,21 %221,01225,00221,00223,98398.735,06
IKBA  1.170,001.170,000,00 %1.170,001.170,001.170,001.170,0044.680,00
INGR  4,004,00+1,27 %3,804,003,733,9124.01093.849,75
IPKK  80,2180,21-3,36 %80,2180,2180,2180,21745.935,54
JDPL  37,9337,93+2,71 %37,0037,9337,0037,0230611.327,58
JMNC  13.764,0013.764,00+5,88 %13.000,0013.764,0013.000,0013.351,0015200.264,99
JNAF  H5.300,005.300,00-0,02 %5.300,005.300,005.300,005.300,00421.200,00
KOEI  697,77697,77-1,44 %697,77697,77697,77697,7796.279,93
KRAS  460,00460,00+1,5 %460,00460,00453,21459,8020292.880,59
LEDO  832,53832,53+1,53 %847,90847,90802,14830,06241200.044,91
LKPC  500,50500,50-0,5 %503,00503,00500,50502,50105.025,00
LKRI  49,3749,37-0,86 %49,7049,7049,3749,4023611.659,24
LRH  3.900,003.900,00+1,3 %3.850,003.900,003.850,003.875,0027.750,00
LRHC  1.699,981.699,98+3,03 %1.699,981.699,981.699,981.699,9823.399,96
MAIS  295,00295,00-0,82 %295,00295,00295,00295,00205.900,00
MGMA  G0,490,49+2,08 %0,490,490,490,497.0003.430,00
OLVD  75,0175,010,00 %75,0175,0175,0175,01513.825,51
OPTE  3,033,03-3,81 %3,033,033,033,0311.40034.542,00
PTKM  CE14,4114,41-11,32 %16,2516,2514,3315,823255.141,17
RIVP  43,6943,69-0,73 %43,9844,0043,6243,7212.539548.145,08
SAPN  249,00249,00-7,74 %250,00250,00249,00249,506014.970,00
THNK  110,15110,15+0,14 %110,15110,15110,15110,15252.753,75
TUHO  3.200,003.200,00-0,31 %3.200,003.200,003.200,003.200,0039.600,00
ULPL  147,50147,50+0,34 %147,50150,00147,50149,92863129.378,83
ULJN  14,1414,14-0,63 %14,1414,1414,1414,1420282,80
VDKT  4,494,49+19,41 %3,764,493,003,423.00910.283,55
VIRO  245,00245,00+1,66 %245,00245,00245,00245,0071.715,00
VLEN  13,7713,77-1,57 %13,8814,0413,7713,955.39875.277,63
ZABA  52,4952,49+0,92 %52,5552,5552,3552,4541021.504,90
ZVCV 43,8843,88-0,25 %43,8843,8843,8843,88502.194,00