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 16.02.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 16.02.2018
CROBEX®0,111.855,51
CROBEX10®0,211.073,11
CROBEXPLUS-0,131.070,79
CROBIS0,07112,1790
CROBIStr0,08169,9780
Short report for 16.02.2018
Total Turnover9.101.363 Kn
Regular turnover9.101.363 Kn
Equity9.101.363 Kn
Debt0 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover123.077.400 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ACI  5.000,005.000,00-0,99 %5.000,005.000,005.000,005.000,00315.000,00
ADPL  190,50190,50+0,26 %190,00193,00190,00190,701.143217.972,50
ADRS  484,00484,00-0,41 %484,00484,00484,00484,0013263.888,00
ADRS2  428,00428,00+0,23 %428,00428,00428,00428,007029.960,00
ARNT  I443,00443,00-0,45 %441,00443,00440,00441,054.1881.847.124,00
ATGR  940,00940,00+0,53 %940,00940,00940,00940,0043.760,00
ATPL  626,00626,000,00 %628,00628,00618,00622,4211571.578,00
AUHR  695,00695,00+8,59 %645,00695,00645,00683,57149.570,00
BLJE  2,302,30-8 %2,502,502,302,3614.83635.074,28
DDJH  MA16,2016,20-4,14 %16,9016,9016,2016,384.04066.177,45
DLKV  18,8018,80-2,59 %19,0019,9018,8019,4013.798267.748,00
ERNT  1.210,001.210,00+0,41 %1.205,001.210,001.205,001.208,681922.965,00
H217A  OTC107,05106,80106,986.800.0007.274.900,00
H23BA  OTC103,80103,80103,8010.000.00010.380.000,00
H282A  OTC105,55105,40105,42100.000.000105.422.500,00
HHLD  2,802,80+7,69 %2,802,802,802,806691.873,20
HMST  282,00282,00-3,42 %300,00300,00282,00285,2216145.920,00
HPB  520,00520,000,00 %520,00520,00520,00520,0042.080,00
HT  165,00165,00-0,3 %165,50166,50165,00166,136.0971.012.865,50
HTCP  346,00346,00+2,98 %346,00346,00346,00346,00217.266,00
HTPK  56,5056,50-5,83 %56,5056,5056,5056,5015847,50
HUPZ  I3.600,003.600,00-0,55 %3.640,003.640,003.580,003.605,9078281.260,00
IGH  190,50190,50-4,75 %200,00200,00189,50194,3226551.495,50
ILRA  I189,00189,00+2,16 %189,00189,00189,00189,0091.701,00
INA  3.200,003.200,000,00 %3.240,003.260,003.200,003.249,2984272.940,00
INGR  4,044,04-0,49 %4,024,073,903,9412.09847.710,10
JDPL  31,0031,00+6,9 %29,8031,8029,6031,053.261101.250,20
JDRN  MA5,505,50-1,79 %5,555,605,505,5212.69570.043,90
JMNC  5.100,005.100,00+2 %5.100,005.150,005.100,005.125,00841.000,00
KOEI  710,00710,000,00 %710,00710,00710,00710,0074.970,00
KRAS  438,00438,000,00 %438,00438,00438,00438,00187.884,00
KTJV  A35,0035,00+0,57 %35,0035,0035,0035,003105,00
LEDO  381,00381,00-3,05 %391,00393,00381,00386,2717567.597,00
LKPC  510,00510,00+0,99 %505,00510,00500,00500,021.003501.525,00
LKRI  48,0048,00+3 %46,6048,0046,6047,8460228.802,60
LPLH  196,00196,000,00 %196,00196,00196,00196,00519.996,00
LRH  4.400,004.400,000,00 %4.380,004.400,004.380,004.397,7344193.500,00
LRHC  2.020,002.020,00+1 %2.020,002.020,002.020,002.020,0024.040,00
MAIS  274,00274,00-3,52 %282,00284,00274,00279,9231788.736,00
MDKA  G15.100,0015.100,00-3,21 %15.100,0015.100,0015.100,0015.100,00230.200,00
MGMA  G0,470,470,00 %0,470,470,470,47496233,12
OPTE  2,352,35-2,08 %2,482,482,352,389.65022.987,80
PBZ 790,00790,00+0,64 %785,00790,00785,00789,725442.645,00
PIKR  88,0088,00+2,33 %88,0088,0088,0088,001008.800,00
PLAG  I1.820,001.820,00+1,11 %1.800,001.820,001.780,001.811,68101182.980,00
PODR  264,00264,00+2,33 %260,00264,00260,00260,115.1481.339.072,00
PTKM  CE12,4012,40+9,73 %12,4012,4012,4012,4050620,00
QUNE  8,158,15+35,83 %8,158,158,158,1591741,65
RIVP  41,4041,40-0,24 %41,7041,9041,4041,6432.9631.372.658,80
SLRS  825,00825,00+4,43 %825,00825,00825,00825,002419.800,00
THNK 105,00105,00-16,67 %120,00120,0098,00107,163.336357.491,00
TUHO  3.020,003.020,00-0,66 %3.020,003.020,003.020,003.020,002060.400,00
ULPL  133,00133,00-2,21 %134,50134,50132,00133,4813017.352,50
VIRO  182,00182,00-1,62 %186,00186,00182,00185,29499.079,00
VLEN  11,7011,70+6,36 %11,0011,7011,0011,338.976101.722,10
VPIK  4,484,48-9,86 %4,484,484,484,484001.792,00
ZABA  58,0058,00-0,34 %58,4058,4058,0058,1755132.050,60
ZVZD  188,00188,00-5,05 %188,00188,00188,00188,00244.512,00