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 18.01.2018
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 18.01.2018
CROBEX®-0,131.873,87
CROBEX10®-0,161.085,23
CROBEXPLUS0,131.105,92
CROBIS0,07112,0744
CROBIStr0,11169,2582
Short report for 18.01.2018
Total Turnover12.031.348 Kn
Regular turnover3.567.748 Kn
Equity3.567.748 Kn
Debt0 Kn
Structured0 Kn
Block turnover8.463.600 Kn
OTC turnover86.281.081 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  181,00181,00-0,55 %183,00183,00178,50179,72926166.416,50
ADRS  500,00500,000,00 %500,00500,00500,00500,002211.000,00
ADRS2  439,00439,00-1,57 %439,00439,00439,00439,0010043.900,00
AMDN  95,0095,00-0,52 %95,0095,0095,0095,00403.800,00
ARNT  I439,00439,00-0,23 %439,00439,00439,00439,006829.852,00
ATGR  Block960,00960,00960,006.7106.441.600,00
ATGR  935,00935,00-0,53 %940,00960,00935,00958,91741710.555,00
ATPL  666,00666,000,00 %666,00666,00660,00663,54362240.202,00
BLJE  2,402,40+4,35 %2,302,402,192,286.08413.879,08
DDJH  MA18,4018,40+1,38 %18,3518,6018,3518,422.89753.354,20
DLKV  17,7017,70+1,14 %17,5017,7017,4017,483.30457.742,45
ERNT  1.205,001.205,000,00 %1.200,001.205,001.195,001.199,9490107.995,00
H19BA  OTC109,21109,21109,2110.000.00081.131.080,94
H23BA  OTC103,00103,00103,005.000.0005.150.000,00
HHLD  2,642,640,00 %2,642,642,642,64270712,80
HMST  302,00302,00-0,66 %302,00302,00302,00302,0012036.240,00
HPB  535,00535,00-0,93 %535,00535,00535,00535,002111.235,00
HT  Block168,50168,50168,5012.0002.022.000,00
HT  167,50167,50+0,3 %167,00168,50167,00167,775.160865.711,50
HTPK  62,5062,50-2,34 %62,5062,5062,5062,50593.687,50
HUPZ  I3.480,003.480,00+1,75 %3.480,003.480,003.480,003.480,0026.960,00
HZLA  163,00163,00-2,4 %163,00163,00163,00163,00284.564,00
IGH  240,00240,00+3 %233,00240,00228,00232,477517.435,00
INA  3.060,003.060,00-6,13 %3.100,003.100,003.040,003.066,6739.200,00
INGR  3,943,94+3,14 %3,823,953,753,866.12123.626,40
JDPL  35,4035,40+9,26 %32,6037,0032,6035,2478827.765,60
JDRN  MA6,106,10+0,83 %6,306,406,106,2111.28770.068,80
JMNC  3.800,003.800,00-5 %3.640,003.800,003.620,003.734,1931115.760,00
KODT2  1.600,001.600,00-0,62 %1.600,001.600,001.600,001.600,002032.000,00
KOEI  700,00700,00-0,71 %700,00700,00700,00700,002014.000,00
KRAS  460,00460,000,00 %460,00460,00460,00460,005525.300,00
LEDO  269,00269,00+7,6 %265,00274,00250,00259,6818147.002,00
LKPC  515,00515,00-0,96 %505,00515,00500,00504,843115.650,00
LKRI  47,6047,600,00 %47,6047,6047,6047,60251.190,00
MAIS  288,00288,000,00 %288,00288,00288,00288,003510.080,00
MDKA  G15.200,0015.200,00+4,11 %15.200,0015.200,0015.200,0015.200,00345.600,00
OPTE  2,652,65-6,69 %2,692,692,642,6616.76744.592,59
PLAG  I1.810,001.810,00+0,56 %1.810,001.810,001.810,001.810,0011.810,00
PLJK  G2,662,66+11,76 %2,662,662,662,664501.197,00
PODR  269,00269,00+1,89 %266,00269,00266,00266,406316.783,00
PTKM  CE12,9012,90-7,19 %12,9012,9012,9012,9022283,80
RIVP  42,5042,50+0,24 %42,5042,8042,4042,508.869376.920,30
SAPN  260,00260,00+3,17 %260,00260,00260,00260,00246.240,00
SLRS  810,00810,00-4,14 %810,00810,00810,00810,00108.100,00
THNK  230,00230,00+9,52 %218,00230,00214,00223,89466104.332,00
TISK  32,0032,00+6,67 %32,0032,0032,0032,00396,00
TUHO  3.200,003.200,000,00 %3.200,003.200,003.200,003.200,0026.400,00
ULPL  137,50137,500,00 %137,50138,00132,50135,38842113.986,00
VART  CB12,8012,80+7,56 %12,8012,8012,8012,801.25016.000,00
VIRO  220,00220,000,00 %216,00220,00216,00218,9412527.368,00
VPIK  2,502,50-16,67 %2,502,502,502,504361.090,00
ZVZD  132,00132,00-2,22 %132,00132,00132,00132,0015220.064,00