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 22.03.2019
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
All   Stocks   
Bonds   Commercial Bills   
Indices on 22.03.2019
CROBEX®0,991.801,45
CROBEX10®0,681.049,85
CROBEXPLUS2,00954,30
CROBIS0,07112,0965
CROBIStr0,08177,3736
CROBEXprime1,111.000,9200
Short report for 22.03.2019
Total Turnover6.257.517 Kn
Regular turnover6.257.517 Kn
Equity6.257.517 Kn
Debt0 Kn
Structured0 Kn
Block turnover0 Kn
OTC turnover35.206.365 Kn
  • All

  • Official market

  • Regular market

  • Prime market

TickerSectorCloseLastChange %OpenHighLowAverageVolumeTurnover
ADPL  CL179,00179,00+0,56 %178,50179,00178,50178,60917163.776,00
ADRS2  444,00444,00+1,14 %440,00444,00440,00440,495725.108,00
ARNT  I332,00332,000,00 %336,00336,00332,00333,471.145381.820,00
ATGR  G1.170,001.170,00+2,63 %1.160,001.170,001.160,001.161,59189219.540,00
ATPL  283,00283,00+2,91 %279,00283,00271,00275,97503138.812,00
AUHR  720,00720,000,00 %730,00730,00720,00721,152618.750,00
BD62  14,5014,500,00 %14,5014,5014,5014,502804.060,00
CKML  CA4.660,004.660,000,00 %4.640,004.660,004.640,004.645,00418.580,00
CROS2  6.150,006.150,00-3,91 %6.150,006.150,006.150,006.150,00212.300,00
DDJH  MA10,5510,55+4,46 %10,5510,6010,5510,561.32614.001,40
DLKV  7,427,42-3,64 %7,747,867,147,4812.94996.868,22
ERNT  1.120,001.120,00+1,82 %1.100,001.120,001.100,001.116,26139155.160,00
FMPS K8,008,00-15,79 %8,008,008,008,004.67237.376,00
H203E  OTC105,75105,75105,7550.000391.865,19
H26CA  OTC120,60120,25120,4018.000.00021.672.500,00
H282A  OTC109,65109,35109,5212.000.00013.142.000,00
HBRL  13,8013,80+4,55 %13,8013,8013,8013,80941.297,20
HMST  418,00418,000,00 %418,00418,00418,00418,003012.540,00
HPB  490,00490,00-1,21 %490,00490,00490,00490,0062.940,00
HT  JB162,50162,50+1,25 %160,50163,00160,50162,138.1231.316.996,00
HTCP  332,00332,000,00 %332,00332,00332,00332,0010434.528,00
HTPK  68,0068,000,00 %68,0068,0068,0068,001.01068.680,00
HZLA  158,00158,00+4,64 %158,00158,00158,00158,006948,00
IGH  125,00125,00+8,7 %123,00125,00113,00122,1419423.694,50
INA 3.240,003.240,00+1,25 %3.200,003.240,003.200,003.202,5032102.480,00
INGR  3,513,51-1,13 %3,503,513,503,504.09614.352,00
IPKK  44,0044,00+62,96 %44,0044,0044,0044,0012528,00
JDGT  1.050,001.050,00-0,94 %1.060,001.060,001.050,001.057,7899.520,00
JDOS  3.500,003.500,000,00 %3.500,003.500,003.500,003.500,0013.500,00
JDPL  H12,9012,900,00 %12,9012,9012,9012,9060774,00
JDRN  MA15,5015,50+9,15 %15,0015,5015,0015,0012.221183.365,00
JNAF  H4.000,004.000,00+1,52 %4.000,004.000,004.000,004.000,00728.000,00
KABA  7,007,000,00 %7,007,007,007,005223.654,00
KODT2  CJ1.000,001.000,000,00 %1.000,001.000,001.000,001.000,004646.000,00
KOEI  630,00630,00-3,08 %630,00630,00630,00630,005031.500,00
KRAS  CA392,00392,000,00 %396,00396,00390,00391,033714.468,00
LRH  3.600,003.600,00-1,64 %3.600,003.600,003.600,003.600,0013.600,00
LRHC  1.500,001.500,00-5,06 %1.500,001.550,001.500,001.508,181116.590,00
LURA  430,00430,00+2,38 %430,00430,00430,00430,00208.600,00
MAIS  I300,00300,000,00 %300,00300,00300,00300,00459137.700,00
MDKA  G15.800,0015.800,000,00 %15.800,0015.800,0015.800,0015.800,00115.800,00
OPTE  JB2,902,90+10,69 %2,602,952,552,77380.0251.051.444,53
PBZ  790,00790,00-0,63 %790,00790,00790,00790,004837.920,00
PIKR  70,0070,00-0,71 %70,0070,0070,0070,00402.800,00
PLAG  I1.630,001.630,00+1,24 %1.630,001.630,001.630,001.630,0023.260,00
PODR  CA375,00375,00+0,81 %372,00375,00371,00373,48885330.530,00
RIVP  33,8033,800,00 %34,2034,2033,7033,7832.9861.114.117,60
SAPN  228,00228,00+0,88 %228,00228,00228,00228,006113.908,00
SLRS  570,00570,00-3,39 %575,00575,00570,00573,912313.200,00
TPNG  35,0035,00-0,57 %35,0035,0035,0035,0050017.500,00
ULPL  47,1047,10-5,42 %48,0050,0047,1047,401215.736,00
ULJN  2,102,10-4,55 %2,002,101,401,9119.19036.642,64
VART  CB16,8016,80+3,07 %16,2016,8016,2016,694707.842,00
VIRO  CA80,0080,00+19,4 %74,0080,0074,0076,8715812.146,00
VLEN  5,005,000,00 %4,965,004,704,8717.12783.348,02
ZABA  63,8063,80+1,27 %63,8063,8063,4063,602.412153.395,60
ZPKL  80,0080,00+5,26 %80,0080,0080,0080,00695.520,00