Zagrebačka burza

loading
Vizija. Kapital. Vrijednost. Izvrsnost
Glasovanje je zatvoreno. Dodjela nagrada bit će održana 12.12.2018. u 12h
RSS News

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

print
Regulated market trading data for 21.11.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 21.11.2018
CROBEX®-0,061.733,14
CROBEX10®-0,091.020,82
CROBEXPLUS-0,44941,44
CROBIS0,01111,1572
CROBIStr0,02173,7517
Short report for 21.11.2018
Total Turnover16.192.813 Kn
Regular turnover16.192.813 Kn
Equity15.330.237 Kn
Debt862.576 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover8.028.192 Kn
  • All

  • Official market

  • Regular market

  • Prime market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  177,00177,00+0,28 %177,00177,00177,00177,00932164.964,00
ADRS  470,00470,000,00 %470,00472,00470,00470,57350164.700,00
ADRS2  428,00428,00+0,23 %426,00428,00424,00427,162.3771.015.364,00
AGMM  250,00250,000,00 %250,00250,00250,00250,0061.500,00
ARNT  I352,00352,00-0,85 %355,00355,00348,00354,895.5541.971.037,00
ATGR  G1.060,001.060,000,00 %1.060,001.060,001.060,001.060,0099.540,00
ATLN  L170,00170,00-3,41 %176,00176,00170,00170,2821035.758,00
ATPL  375,00375,00+12,95 %331,00375,00330,00341,6410.1623.471.765,00
AUHR  685,00685,000,00 %685,00685,00685,00685,005034.250,00
DDJH  MA13,9513,95-2,45 %14,0014,0013,9013,981.41019.713,00
DLKV  7,907,90-4,59 %8,368,407,447,9439.778315.887,58
ERNT  1.010,001.010,000,00 %1.010,001.010,001.010,001.010,0044.040,00
H19BA  105,50105,50-0,09 %105,50105,50105,50105,50100.000783.147,60
H203E  OTC108,15108,15108,151.000.0008.028.191,88
H203E  107,00107,00-3,25 %107,00107,00107,00107,0010.00079.428,24
HIMR  810,00810,000,00 %810,00810,00810,00810,005141.310,00
HMST  396,00396,000,00 %398,00398,00396,00396,136425.352,00
HPDG  13,1013,10+1,55 %13,1013,1013,1013,101.10014.410,00
HT  JB155,50155,50+0,65 %154,00155,50153,50154,694.966768.167,00
HTPK  60,5060,50-1,63 %60,5060,5060,5060,50160,50
HUPZ  I3.920,003.920,00-1,01 %3.900,003.920,003.900,003.900,8249191.140,00
IGH  156,50156,50-5,15 %157,00157,00156,50156,71457.052,00
INGR  3,653,65+2,82 %3,563,653,563,569953.542,65
JDPL  15,5015,50-8,82 %16,1016,1015,5015,895238.311,80
JDRN  MA12,0012,000,00 %11,9012,0011,9011,991.08813.046,00
KODT  CJ1.000,001.000,000,00 %1.000,001.000,001.000,001.000,002525.000,00
KODT2  CJ990,00990,00-1,98 %990,00990,00990,00990,001990,00
KOEI  610,00610,000,00 %595,00610,00595,00602,085331.910,00
KRAS  370,00370,00-0,54 %372,00372,00368,00370,777828.920,00
KTJV  A32,8032,80+9,33 %32,8032,8032,8032,80265,60
LKPC  320,00320,00+2,56 %320,00320,00320,00320,004715.040,00
LKRI  40,0040,00+1,52 %39,4040,0039,4039,511024.030,20
LRH  3.700,003.700,00-2,12 %3.780,003.800,003.700,003.754,1855206.480,00
MAIS  I300,00300,000,00 %300,00300,00300,00300,0014142.300,00
OPTE  JB1,571,57-3,09 %1,581,611,571,5754.90286.223,46
PLAG  I1.630,001.630,00-1,21 %1.630,001.630,001.630,001.630,001524.450,00
PODR  357,00357,000,00 %355,00360,00355,00359,212.491894.799,00
PTKM  CE45,0045,00-10 %45,0045,0045,0045,001627.290,00
RIVP  34,6034,60-3,35 %35,9035,9034,0035,03141.4034.952.688,60
SLRS  580,00580,00-0,85 %580,00580,00580,00580,001810.440,00
THNK  110,00110,00+6,8 %109,00116,00109,00111,1717319.232,00
TKPR  350,00350,00+9,38 %350,00350,00350,00350,0020270.700,00
TPNG  34,0034,000,00 %34,0034,0034,0034,00973.298,00
ULPL  77,8077,80-2,75 %74,0077,8072,4073,5631823.393,60
VIRO  CA110,00110,00-5,98 %111,00111,00107,00109,9325928.472,00
VLEN  6,756,750,00 %6,756,756,756,752101.417,50
ZABA  55,2055,20-1,78 %56,2056,2055,2055,5410.216567.386,60
ZB  16,0016,000,00 %16,0016,0016,0016,003004.800,00