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 17.08.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 17.08.2018
CROBEX®-0,141.818,15
CROBEX10®-0,181.061,80
CROBEXPLUS1,04957,80
CROBIS-0,02111,3567
CROBIStr-0,01172,3346
Short report for 17.08.2018
Total Turnover10.265.370 Kn
Regular turnover10.265.370 Kn
Equity4.835.742 Kn
Debt5.429.629 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover888.030 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
3LNG  35,0035,000,00 %35,0035,0035,0035,00100.000259.628,60
ADPL  194,00194,00+0,78 %195,00195,00194,00194,8914127.479,00
ADRS  488,00488,00-0,81 %490,00490,00488,00489,88434212.608,00
ADRS2  439,00439,000,00 %439,00439,00437,00437,0819183.483,00
ARNT  I385,00385,00-0,52 %385,00386,00383,00385,004416.940,00
ATGR  1.010,001.010,000,00 %1.020,001.020,001.010,001.012,703737.470,00
ATPL  406,00406,00+2,53 %396,00406,00396,00403,8115562.590,00
DDJH  MA16,2016,20+6,23 %15,7516,2015,5015,784.15465.554,90
DLKV  11,4011,40+4,11 %11,4011,4011,4011,402202.508,00
ERNT  1.040,001.040,00-2,35 %1.065,001.065,001.025,001.034,49301311.380,00
H23BA  OTC103,50103,50103,50858.000888.030,00
H23BA  103,40103,40-1,01 %103,40103,40103,40103,405.000.0005.170.000,00
HMST  342,00342,00-1,16 %342,00342,00342,00342,00330112.860,00
HPDG  13,4013,40-7,59 %13,4013,4013,4013,407409.916,00
HT  JB158,50158,50+0,32 %158,00158,50157,00157,959.3251.472.921,50
HTPK  67,0067,000,00 %67,0067,0067,0067,0089259.764,00
IGH  154,00154,00+14,07 %154,00154,00154,00154,00111.694,00
IKBA  1.300,001.300,000,00 %1.300,001.300,001.300,001.300,001316.900,00
INA  3.220,003.220,000,00 %3.220,003.220,003.220,003.220,0026.440,00
INGR  4,194,19+3,46 %4,154,194,154,198303.474,50
IPKK  50,0050,000,00 %50,0050,0050,0050,001306.500,00
JDGT  1.020,001.020,00-0,97 %1.020,001.020,001.020,001.020,004545.900,00
JDOS  2.660,002.660,00-3,62 %2.660,002.660,002.660,002.660,001026.600,00
JDPL  21,6021,60-1,82 %21,8021,8021,6021,6348010.384,00
JDRN  MA5,225,220,00 %5,245,245,225,241.1746.148,28
KOEI  660,00660,00-1,49 %665,00665,00660,00664,89230152.925,00
MAIS  300,00300,00-0,66 %300,00300,00300,00300,0012437.200,00
PLAG  I1.690,001.690,00-0,59 %1.700,001.720,001.690,001.703,033356.200,00
PODR  340,00340,000,00 %343,00343,00339,00340,642.634897.235,00
PTKM  CE5,655,65-7,38 %5,655,655,655,65173977,45
RIVP  40,4040,40-0,25 %40,8040,9040,4040,4420.033810.092,00
RIZO  30,4030,40-7,88 %30,4030,4030,4030,40722.188,80
THNK  42,8042,80-0,47 %37,2042,8037,2037,57301.127,20
TUHO  2.900,002.900,000,00 %2.900,002.900,002.900,002.900,0025.800,00
ULPL  102,00102,00+2 %99,80102,0099,80101,02969.698,00
VIRO  115,00115,00+3,6 %115,00115,00115,00115,00202.300,00
VLEN 9,209,20-0,54 %9,259,259,209,213.99436.767,65
ZABA  60,4060,40-0,66 %61,2061,2060,4060,783.681223.715,60