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 17.11.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 17.11.2017
CROBEX®0,021.853,08
CROBEX10®0,081.087,28
CROBEXPLUS-0,111.086,59
CROBIS0,06110,6212
CROBIStr0,07165,8928
Short report for 17.11.2017
Total Turnover24.211.996 Kn
Regular turnover15.667.516 Kn
Equity6.270.260 Kn
Debt9.397.256 Kn
Structured0 Kn
Block turnover8.544.479 Kn
OTC turnover83.112.828 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  170,00170,000,00 %170,00170,00170,00170,0071.190,00
ADRS  500,00500,00-2,34 %500,00500,00500,00500,0042.000,00
ADRS2  440,00440,00+0,23 %440,00440,00440,00440,005122.440,00
ARNT  I468,00468,00+0,61 %470,00470,00465,50467,191.439672.280,56
ATGR  890,01890,01+3,25 %869,80890,01869,80887,57724642.597,91
ATLN  165,00165,000,00 %160,00165,00160,00163,769715.884,90
ATPL  519,00519,00+1,47 %509,00519,97506,00514,20598307.492,83
AUHR  650,00650,00+0,75 %650,00650,00650,00650,002013.000,00
BLJE  5,875,87-3,77 %6,016,185,595,8725.190147.870,51
DDJH  MA21,5521,55-3,67 %21,5122,0020,0121,199.131193.503,46
DLKV  20,0020,00-1,91 %19,9020,0019,8019,871.90637.863,51
ERNT  1.176,001.176,00-0,01 %1.171,001.176,111.171,001.175,215969.337,12
H19BA  OTC110,28110,25110,271.560.00012.987.618,37
H203E  OTC114,25114,25114,251.000.0008.625.946,98
H247E  123,60123,60+3 %123,60123,60123,60123,601.000.0009.331.874,16
H282A  OTC101,70101,55101,6245.000.00045.730.000,00
H282A  102,00102,00+5,48 %102,00102,00102,00102,0064.10065.382,00
H327A  OTC103,18103,00103,1315.000.00015.769.263,12
H327A  Block103,17103,17103,176.000.0006.310.029,38
HDEL  27,0027,00+3,85 %27,0027,0027,0027,0035945,00
HMST  322,50322,50+0,78 %322,50322,50322,50322,5013543.537,50
HT  167,40167,40-0,42 %168,10169,00167,00167,665.793971.230,47
HTCP  380,00380,000,00 %380,00380,00380,00380,004215.960,00
HUPZ  I3.300,003.300,00+0,01 %3.299,993.300,003.299,993.300,00102336.599,90
IGH  225,00225,000,00 %225,00231,00225,00228,115412.318,00
INA  Block3.350,003.350,003.350,006672.234.450,00
INA  3.350,003.350,000,00 %3.350,003.350,003.350,003.350,00930.150,00
INGR  4,004,00-2,44 %3,904,003,863,906662.594,60
JDPL  30,9930,99+6,64 %28,1432,7828,1330,0235710.715,91
JMNC  11.000,0011.000,000,00 %11.000,0011.498,0010.201,0010.912,1884916.623,06
JNAF  H5.484,995.484,99+1,57 %5.484,995.484,995.484,995.484,9915.484,99
KBZ  65,0065,00-18,75 %65,0065,0065,0065,001006.500,00
KODT2  1.505,001.505,000,00 %1.505,001.505,001.505,001.505,0069.030,00
KOEI  686,00686,00-2,14 %686,02686,11686,00686,04180123.487,84
KOES  550,00550,000,00 %550,00550,00550,00550,003016.500,00
LEDO  753,00753,00-0,92 %755,00770,00739,00750,41409306.916,65
LKRI  49,1049,10-0,41 %49,0549,1049,0549,0526813.146,55
LRH  3.750,003.750,000,00 %3.700,003.750,003.700,003.743,1029108.550,00
LRHC  1.660,001.660,00+0,3 %1.627,001.660,001.627,001.628,741930.946,00
LURA  389,00389,000,00 %389,00389,00389,00389,00124.668,00
MGMA  G0,470,47-6 %0,490,490,470,486.4013.050,27
OPTE  3,083,08+2,33 %3,053,153,053,093.96612.238,30
PBZ  750,00750,000,00 %750,00750,00750,00750,00139.750,00
PODR  298,01298,01-0,66 %300,00300,00298,00298,721.215362.939,38
RIVP  43,9043,90+0,5 %43,6943,9943,4643,7912.884564.231,70
SAPN  269,89269,89+5,02 %254,05269,89254,00254,968421.416,70
SLPF  37,0037,000,00 %36,9837,0036,9836,99802.958,80
THNK  120,00120,00-4 %129,99139,00113,00120,7527032.602,00
TPNG  55,1055,100,00 %55,5555,5555,1055,21854.692,50
TUHO  3.200,003.200,00+4,47 %3.200,003.200,003.200,003.200,00516.000,00
ULPL  126,99126,99+2,41 %126,99126,99126,98126,999612.190,98
ULJN  9,009,000,00 %9,009,009,009,001951.755,00
VDKT  2,562,560,00 %2,562,562,562,56331847,36
VIRO  250,50250,50-6,99 %269,33269,33250,50253,1215639.486,57
VJSN  7,007,00-22,22 %7,007,007,007,004172.919,00
VLEN  13,0913,09-3,04 %13,0913,0913,0913,09901.178,10
ZABA  52,0752,07-3,04 %52,0152,0751,7552,031.74290.638,33