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 25.05.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 25.05.2018
CROBEX®0,621.860,12
CROBEX10®0,451.078,26
CROBEXPLUS0,231.041,73
CROBIS-0,04112,4427
CROBIStr-0,03172,3179
Short report for 25.05.2018
Total Turnover8.778.654 Kn
Regular turnover6.062.110 Kn
Equity5.970.739 Kn
Debt91.372 Kn
Structured0 Kn
Block turnover2.716.544 Kn
OTC turnover0 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
3LNG  30,0030,000,00 %30,0030,0030,0030,0041.23891.371,57
ACI  5.200,005.200,00-0,95 %5.200,005.200,005.200,005.200,00526.000,00
ADPL 197,00197,00-1,99 %202,00202,00195,00198,011.592315.228,00
ADRS  510,00510,000,00 %510,00510,00510,00510,008040.800,00
ADRS2  450,00450,00+0,9 %449,00450,00448,00449,632.7391.231.525,00
ATGR  1.040,001.040,00+4 %1.020,001.040,001.000,001.023,79811830.290,00
ATLN  168,00168,00-2,89 %168,00168,00168,00168,00692116.256,00
ATPL  468,00468,00+6,36 %439,00468,00430,00447,07701313.399,00
AUHR  685,00685,00+0,74 %675,00685,00675,00683,26387264.420,00
BRIN  27,8027,80-0,71 %27,8027,8027,8027,801.24034.472,00
CROS  5.500,005.500,000,00 %5.500,005.500,005.500,005.500,00211.000,00
DDJH MA17,4017,40+1,16 %17,5517,5517,4017,521.90133.300,25
DLKV  15,2015,20+1,33 %15,0015,2014,9015,011.75326.314,50
ERNT  1.100,001.100,000,00 %1.100,001.100,001.100,001.100,00127139.700,00
FMPS  10,0010,000,00 %10,0010,0010,0010,004004.000,00
HMAM  274,00274,00+2,24 %274,00274,00274,00274,0029981.926,00
HPB  520,00520,000,00 %520,00520,00520,00520,0021.040,00
HPDG  11,1011,10-8,26 %11,1011,1011,1011,105005.550,00
HT  JB157,00157,00+0,32 %156,50157,50156,50156,962.929459.745,50
IKBA  1.350,001.350,000,00 %1.350,001.350,001.350,001.350,00912.150,00
INA  3.300,003.300,00+1,23 %3.260,003.300,003.260,003.298,6287286.980,00
INGR  4,544,54+0,89 %4,464,544,404,433.85017.052,94
JDGT  1.030,001.030,00+3 %1.030,001.030,001.030,001.030,001010.300,00
JDOS  2.700,002.700,000,00 %2.700,002.700,002.700,002.700,001643.200,00
JDPL  27,2027,200,00 %27,4027,4027,2027,221925.225,80
JDRN  MA5,845,84-1,68 %5,925,925,825,858.02446.923,50
KABA  5,105,10+0,99 %5,105,105,105,104722.407,20
KBZ 100,00100,00+11,11 %100,00100,00100,00100,00303.000,00
KOEI  670,00670,00-2,19 %680,00680,00670,00671,98187125.660,00
LKPC  420,00420,000,00 %420,00420,00420,00420,0062.520,00
LKRI  46,0046,000,00 %46,0046,0046,0046,0073033.580,00
LRH  3.860,003.860,00-3,5 %3.860,003.860,003.860,003.860,0013.860,00
LRHC  1.790,001.790,00-3,24 %1.800,001.800,001.790,001.791,43712.540,00
MAIS  302,00302,00+0,67 %300,00302,00300,00300,22427128.196,00
OPTE  JB2,082,08-0,95 %2,092,092,082,0810.20021.229,70
PLAG  I1.780,001.780,000,00 %1.780,001.780,001.780,001.780,002951.620,00
PODR  315,00315,00+0,32 %314,00315,00314,00314,9431799.835,00
RIVP  41,5041,50-0,24 %41,6041,8041,4041,596.306262.239,10
SLPF  33,4033,40-0,6 %33,4033,4033,4033,40642.137,60
THNK  130,00130,00-4,41 %132,00132,00130,00130,9311515.057,00
ULPL  108,50108,50+0,46 %108,50108,50108,50108,50444.774,00
VART  CB11,4011,40+6,54 %11,4011,4011,4011,405005.700,00
VIRO  150,00150,000,00 %150,00159,00150,00152,25734111.754,00
VLEN  10,6010,60-1,85 %10,6010,6010,6010,601001.060,00
ZABA  Block60,8060,8060,8044.6802.716.544,00
ZABA  60,8060,80+2,01 %60,0061,0060,0060,0612.064724.610,60
ZPKL  80,0080,00-5,88 %80,0080,0080,0080,00272.160,00