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 22.09.2017
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 22.09.2017
CROBEX®0,101.829,42
CROBEX10®-0,271.084,95
CROBEXPLUS0,721.144,89
CROBIS-0,04110,8537
CROBIStr-0,03165,1735
Short report for 22.09.2017
Total Turnover7.525.778 Kn
Regular turnover7.525.778 Kn
Equity5.961.281 Kn
Debt1.564.497 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover33.029.943 Kn
  • All

  • Official market

  • Regular market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
5MF1  OTC101,02101,00101,0132.700.00033.029.943,00
5MFD  103,30103,30+0,1 %103,30103,30103,30103,301.500.0001.564.496,50
ADPL  161,00161,00+0,19 %161,20161,20160,00160,271.199192.167,29
ADRS  515,00515,00-2,09 %517,07517,07515,00515,8615077.379,62
ADRS2  437,40437,40-0,59 %437,50438,00437,40437,499340.686,23
ARNT  472,01472,01-1,17 %476,12476,12472,01474,691.177558.705,16
ATGR  806,00806,00+0,11 %806,00806,00806,00806,0075.642,00
ATLN  157,50157,50+0,04 %157,44157,50157,44157,4821033.069,93
ATPL  413,98413,98+0,42 %412,23415,00410,00411,87674277.601,69
AUHR  630,00630,000,00 %630,00630,00630,00630,009056.700,00
BD62 18,3918,39-2,65 %18,0018,9517,0018,7258010.855,44
BPBA  7,207,20-2,57 %6,997,206,997,0122154,20
DDJH  35,9535,95+27,03 %29,5535,9529,0031,7365.7252.085.214,12
DLKV  21,9521,95+1,15 %21,4921,9521,0021,724.634100.650,01
ERNT  1.106,001.106,00+1,48 %1.089,901.138,981.088,991.095,75556609.237,97
HHLD 3,103,10-2,82 %3,113,113,103,109592.976,51
HT  178,40178,40-0,34 %178,60178,90178,00178,413.756670.123,26
HTPK  66,4566,45+0,02 %66,4566,4566,4566,45281.860,60
HUPZ  I3.100,003.100,00-0,16 %3.101,003.101,003.100,003.100,603093.018,00
IGH  240,06240,06-5,49 %240,15240,15240,06240,149823.533,89
ILRA  1.415,001.415,00+0,35 %1.415,001.415,001.415,001.415,001014.150,00
INA  3.250,003.250,000,00 %3.302,003.310,003.250,003.273,001239.276,00
INGR 3,573,57-12,93 %3,983,983,493,7142.313156.931,67
IPKK  100,00100,00-13,04 %100,00100,00100,00100,007700,00
JDGT  1.001,001.001,00+0,2 %1.001,001.001,001.001,001.001,0011.001,00
JDOS  2.900,002.900,000,00 %2.900,002.900,002.900,002.900,0012.900,00
JDPL  30,0130,010,00 %30,0130,0130,0130,0125750,25
KODT  1.575,011.575,01-0,13 %1.575,011.575,011.575,011.575,01711.025,07
KRAS  444,00444,000,00 %444,00444,00444,00444,007031.080,00
KTJV  A40,0040,00+8,11 %40,0040,0040,0040,007280,00
LKPC  520,00520,00+4 %512,00520,00512,00514,183316.968,00
LKRI  48,8048,80-0,41 %49,0049,0048,8048,991.12755.213,00
LRH  3.800,003.800,000,00 %3.800,003.800,003.800,003.800,00934.200,00
LRHC  1.649,001.649,00-1,26 %1.515,161.649,001.515,001.534,21710.739,48
MAIS  310,00310,000,00 %310,00310,00310,00310,0012739.370,00
MGMA  0,380,380,00 %0,380,380,380,3810,38
OPTE  2,902,90+3,57 %2,892,902,892,891.5034.350,70
PODR  297,31297,31-0,23 %302,99302,99297,18297,5212737.785,52
PTKM  8,358,35+3,09 %8,018,357,467,811.28110.010,24
RIVP  44,4544,45-0,87 %45,0045,0044,2144,538.065359.142,48
SAPN  264,99264,99+1,92 %260,00264,99260,00261,4316843.919,52
SLPF  46,0046,00+8,77 %43,1546,0043,1545,021165.222,00
SNBA  31,0031,00-6,4 %31,0031,0031,0031,00393,00
THNK  395,00395,00-5,93 %400,00400,00395,00395,2218372.324,44
ULPL  146,99146,99-3,93 %150,02154,75141,80146,40746109.214,40
ULJN  17,0017,00-8,94 %17,0017,0017,0017,0027459,00
VDKT  18,0018,000,00 %18,0018,0017,9918,004377.865,47
VLEN  12,5012,50+3,65 %12,0012,5012,0012,451.65920.653,50
ZABA  50,9050,90+1,8 %50,0050,9049,1550,0650025.029,54
ZB  14,4414,44+3,14 %14,0014,4414,0014,1977911.050,76