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 23.08.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 23.08.2017
CROBEX®-0,101.899,76
CROBEX10®0,141.123,76
CROBEXPLUS-0,251.199,17
CROBIS-0,06110,4707
CROBIStr-0,05164,0063
Short report for 23.08.2017
Total Turnover3.472.321 Kn
Regular turnover3.472.321 Kn
Equity3.436.651 Kn
Debt35.671 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover1.511.735 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
3ZGH  OTC103,35103,35103,351.437.0001.485.139,50
5FNI2  99,1499,14+0,02 %99,1499,1499,1499,1466,43487,02
5FNI3  97,5397,53+0,02 %97,5397,5397,5397,5366,43479,11
5FNI4  95,4695,46+0,02 %95,4695,4695,4695,46419,212.959,31
5FNI5  93,1093,10+0,12 %93,1093,1093,1093,1066,43457,35
5MF4  114,35114,35+2,1 %114,35114,35114,35114,353.70031.287,75
ACI  5.600,215.600,21-1,75 %5.600,215.600,215.600,215.600,2115.600,21
ADPL  169,87169,870,00 %169,87169,87169,87169,875849,35
ADRS  543,99543,99+2,64 %530,00543,99530,00540,319551.329,30
ADRS2  456,00456,00+0,66 %451,23456,00451,23455,33570259.539,69
ARNT  488,00488,00+0,41 %488,00488,00488,00488,004421.472,00
ATLN  163,80163,80+5,68 %154,99163,80154,99155,5210015.551,86
ATPL  433,00433,00-0,18 %426,00433,00425,00427,529339.759,44
BPBA  7,397,39-0,14 %7,397,397,397,3930221,70
CKML  6.000,006.000,000,00 %6.000,006.000,006.000,006.000,00318.000,00
DDJH 26,5126,51-0,08 %28,0028,0026,0126,805.176138.703,67
DLKV  21,8521,85-0,05 %21,8521,8521,8521,851002.185,00
ERNT  1.207,061.207,06-1,86 %1.209,001.209,001.207,061.208,651922.964,28
HT  180,15180,15+0,21 %179,02181,05179,02180,233.131564.303,16
HUPZ  I3.012,003.012,00-2,84 %3.012,003.012,003.012,003.012,0013.012,00
HZLA  150,00150,000,00 %150,00150,00150,00150,0012018.000,00
IGH  270,00270,00+3,85 %266,00270,00266,00269,7717547.210,00
IKBA  1.050,021.050,02+5 %1.050,021.050,021.050,021.050,0211.050,02
INA  3.250,003.250,000,00 %3.250,003.250,003.250,003.250,0026.500,00
INGR  4,404,40-3,93 %4,454,454,404,4411.08549.251,75
JDGT  1.023,381.023,38+2,03 %1.003,011.023,381.000,001.002,311818.041,49
JDPL  36,0036,00-1,37 %37,0037,0036,0036,8157020.980,00
KRAS  460,02460,02-2,12 %460,03460,03460,02460,02439201.950,30
KTJV  34,7334,730,00 %34,7334,7334,7334,73521.805,96
LKPC  520,00520,000,00 %521,00521,00520,00520,27157.804,02
LKRI  48,9848,98+3,09 %48,9848,9848,9848,9820979,60
LRH  3.760,003.760,00-1,05 %3.810,003.810,003.760,003.802,4154205.330,04
LRHC  1.606,001.606,00-5,53 %1.650,001.650,001.606,001.608,6875120.650,78
MAIS  319,00319,00-0,31 %320,00320,00319,00319,2817656.193,00
OPTE  2,932,93-0,68 %3,003,002,932,94277813,92
PLAG  7.000,007.000,00+2,94 %6.999,957.000,006.999,957.000,0024167.999,95
PLJK  4,134,13-15,54 %4,134,134,134,13184759,92
PODR  315,00315,000,00 %315,05315,05315,00315,01380119.702,41
PTKM  14,0414,04-5,14 %14,0414,0414,0414,0425351,00
RIVP  45,0145,01+0,45 %44,8045,4544,8045,0119.892895.291,19
RIZO  60,0060,00-2,63 %61,6361,6360,0060,2639423.742,01
THNK  540,00540,000,00 %540,00540,00540,00540,0073.780,00
TPNG  68,1268,12+2,54 %68,1268,1268,1268,12614.155,32
TUHO  3.141,503.141,50+0,05 %3.141,503.141,503.141,503.141,5067210.480,50
ULPL  161,52161,52-2,11 %161,52161,52161,52161,52619.852,72
ULJN  25,0025,00-4,21 %25,0325,0325,0025,001.00025.000,60
VART  16,7116,710,00 %16,7116,7116,7116,711672.790,57
VDKT  24,0024,00-14,89 %29,0029,0020,2023,861.89545.207,74
VIRO  388,88388,88+11,1 %350,01388,88350,01352,18279.508,94
VLEN  12,9712,97-0,77 %12,9512,9712,9012,9377810.059,18
ZABA  54,5054,50-0,91 %54,5054,5054,5054,50683.706,00
ZB  OTC13,9113,9113,911.91226.595,92
ZB  14,0014,00+0,43 %14,1014,1014,0014,033004.210,00