ZSE - Complete market overview

Ticker Date Bid Ask Open High Low Close Change Volume Turnover
07/01/2010 133.00 0.00 139.00 139.00 139.00 139.00 0.00 0.00 % 0 0.00
3ATG 08/03/2019 101.20 0.00 101.35 101.35 101.35 101.35 -0.15 -0.15 % 1,000,000 1,013,500.00
3DLK2 08/03/2019 0.00 0.00 59.00 59.00 59.00 59.00 59.00 5.55 % 18,180 69,811.68
3HP 12/04/2019 102.50 0.00 102.80 102.80 102.80 102.80 -0.30 -0.29 % 2,750,000 2,827,000.00
3JDG 01/02/2019 100.00 0.00 100.01 100.01 100.01 100.01 0.01 0.01 % 150,000 150,015.00
3LNG 09/07/2019 27.00 32.00 32.00 32.00 32.00 32.00 2.00 6.67 % 39,742 94,022.96
3MAJ 14/05/2019 0.00 81.00 20.00 20.00 20.00 20.00 0.00 0.00 % 61 1,220.00
3OPT 14/06/2019 92.05 96.00 94.00 94.00 94.00 94.00 2.05 2.23 % 1,500,000 253,800.00
3RIB3 27/03/2018 0.00 0.00 102.10 102.10 102.10 102.10 0.35 0.34 % 100,000 759,859.85
3ZGH 05/06/2019 0.00 0.00 106.50 106.50 106.50 106.50 0.50 0.47 % 600,000 639,000.00
6RHMF 10/01/2018 0.00 0.00 5.00 5.00 5.00 5.00 0.00 0.00 % 0 0.00
6RHMJ 10/01/2018 0.00 0.00 99.00 99.00 99.00 99.00 0.00 0.00 % 0 0.00
ACI 17/07/2019 7,000.00 7,200.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00 % 4 28,000.00
ADPL 17/07/2019 184.00 184.50 183.50 185.00 183.00 184.50 -5.50 -2.89 % 1,097 201,746.50
ADRS 17/07/2019 520.00 525.00 520.00 520.00 520.00 520.00 0.00 0.00 % 21 10,920.00
ADRS2 17/07/2019 463.00 465.00 465.00 465.00 465.00 465.00 0.00 0.00 % 173 80,445.00
AGMM 23/05/2019 0.00 0.00 300.00 300.00 300.00 300.00 50.00 20.00 % 6 1,800.00
AMDN 09/07/2018 0.00 0.00 55.00 55.00 55.00 55.00 13.40 32.21 % 1 55.00
ARNT 15/07/2019 376.00 380.00 376.00 376.00 376.00 376.00 -2.00 -0.53 % 88 33,088.00
ATGR 17/07/2019 1,210.00 1,230.00 1,230.00 1,230.00 1,230.00 1,230.00 10.00 0.82 % 8 9,840.00
ATLN 10/07/2019 170.00 189.00 189.00 189.00 189.00 189.00 -8.00 -4.06 % 6 1,134.00
ATPL 17/07/2019 415.00 416.00 411.00 418.00 411.00 415.00 4.00 0.97 % 491 203,598.00
AUHR 17/07/2019 730.00 745.00 735.00 735.00 735.00 735.00 -10.00 -1.34 % 200 147,000.00
BCIN 03/07/2019 173.00 200.00 200.00 200.00 200.00 200.00 10.00 5.26 % 7 1,400.00
BD62 16/07/2019 12.20 12.90 12.40 12.40 12.40 12.40 0.10 0.81 % 275 3,410.00
BDMR 21/12/2018 300.00 320.00 300.00 300.00 300.00 300.00 -48.00 -13.79 % 10 3,000.00
BDSS 28/09/2018 150.00 250.00 150.00 150.00 150.00 150.00 39.00 35.14 % 10 1,500.00
BETA 28/09/2018 34.00 35.00 34.00 35.00 34.00 34.00 -5.00 -12.82 % 1,829 63,465.00
BLJE 20/02/2018 2.36 2.40 2.40 2.40 2.36 2.40 0.01 0.42 % 7,385 17,637.32
BLKL 10/01/2018 200.00 0.00 345.01 345.01 345.01 345.01 0.00 0.00 % 0 0.00
BRIN 30/05/2019 0.00 30.00 27.80 27.80 27.80 27.80 0.80 2.96 % 200 5,560.00
BRNK 28/06/2019 30.00 52.00 52.00 52.00 52.00 52.00 0.00 0.00 % 17 884.00
CKML 12/07/2019 6,050.00 6,450.00 6,200.00 6,200.00 6,200.00 6,200.00 0.00 0.00 % 1 6,200.00
CRAL 11/07/2019 21.00 30.00 21.00 21.00 21.00 21.00 -0.40 -1.87 % 41 861.00
CROS 11/07/2019 6,100.00 6,300.00 6,150.00 6,150.00 6,100.00 6,100.00 -150.00 -2.40 % 12 73,450.00
CROS2 12/07/2019 6,000.00 7,100.00 6,100.00 6,100.00 6,100.00 6,100.00 100.00 1.67 % 2 12,200.00
CTKS 19/06/2019 51.00 0.00 55.00 55.00 55.00 55.00 0.00 0.00 % 452 24,860.00
DDJH 17/07/2019 9.00 9.46 9.12 9.12 9.00 9.00 -0.02 -0.22 % 2,500 22,623.26
DELT 28/09/2018 1,690.00 1,700.00 1,690.00 1,690.00 1,690.00 1,690.00 20.00 1.20 % 3 5,070.00
DLKV 17/07/2019 4.95 5.14 5.14 5.14 5.14 5.14 0.04 0.78 % 170 873.80
EHOS 10/01/2018 3,300.00 0.00 3,000.00 3,000.00 3,000.00 3,000.00 0.00 0.00 % 0 0.00
ELPR 10/01/2018 15.00 0.00 19.00 19.00 19.00 19.00 0.00 0.00 % 0 0.00
EPLT2 10/01/2018 59.00 0.00 35.00 35.00 35.00 35.00 0.00 0.00 % 0 0.00
ERNT 17/07/2019 1,110.00 1,120.00 1,120.00 1,120.00 1,105.00 1,115.00 0.00 0.00 % 63 70,030.00
F181A 27/12/2017 0.00 90.00 99.72 99.72 99.72 99.72 0.00 0.00 % 0 0.00
F187A 22/02/2018 99.16 0.00 99.16 99.16 99.16 99.16 0.07 0.07 % 214 1,577.71
F191A 22/02/2018 97.53 0.00 97.53 97.53 97.53 97.53 0.09 0.09 % 214 1,551.78
F197A 22/02/2018 95.49 0.00 95.49 95.49 95.49 95.49 0.04 0.04 % 214 1,519.32
FMPS 26/06/2019 0.00 0.00 9.55 9.55 9.55 9.55 0.00 0.00 % 100 955.00
FNVC 14/03/2018 0.00 0.00 15.00 15.00 15.00 15.00 -3.30 -18.03 % 93 1,395.00
GAMA 28/09/2018 8,600.00 0.00 8,600.00 8,600.00 8,600.00 8,600.00 8,543.00 0.58 % 10 86,000.00
GRNL 24/06/2019 11.10 12.90 12.60 12.60 12.60 12.60 1.10 9.57 % 40 504.00
H187A 10/01/2018 0.00 0.00 103.35 103.35 103.35 103.35 0.00 0.00 % 0 0.00
H19BA 13/12/2018 0.00 0.00 104.50 104.50 104.50 104.50 -0.32 -0.31 % 63,000 486,394.25
H203A 04/07/2019 0.00 104.47 104.47 104.47 104.47 104.47 -0.53 -0.50 % 1,200,000 1,253,640.00
H203E 26/03/2019 0.00 0.00 105.62 105.62 105.62 105.62 -0.98 -0.92 % 60,000 469,980.69
H217A 18/12/2018 105.66 0.00 105.90 105.90 105.90 105.90 -0.10 -0.09 % 12,500,000 13,237,500.00
H222A 29/05/2018 0.00 0.00 105.20 105.20 105.20 105.20 0.30 0.29 % 5,000,000 5,260,000.00
H227E 08/02/2018 0.00 0.00 123.50 123.50 123.50 123.50 -0.40 -0.32 % 100,000 917,495.09
H23BA 05/07/2019 0.00 0.00 106.85 106.85 106.85 106.85 0.00 0.00 % 2,000,000 2,137,000.00
H247E 13/06/2019 0.00 0.00 125.00 125.00 125.00 125.00 1.70 1.38 % 8,000 74,075.10
H257A 23/05/2018 118.80 0.00 118.80 118.80 118.80 118.80 0.00 0.00 % 3,945,000 4,686,660.00
H26CA 09/10/2018 117.70 0.00 117.70 117.70 117.70 117.70 0.50 0.43 % 1,100,000 1,294,700.00
H282A 25/04/2019 110.45 0.00 110.45 110.45 110.45 110.45 2.95 2.74 % 4,000 4,418.00
H327A 15/07/2019 117.50 0.00 117.00 117.00 117.00 117.00 12.00 11.43 % 10,000 11,674.88
HBRL 26/06/2019 0.00 0.00 13.60 13.60 13.60 13.60 -0.20 -1.45 % 2,000 27,200.00
HBVD 10/01/2018 0.00 0.00 83.26 83.26 83.26 83.26 0.00 0.00 % 0 0.00
HDEL 26/11/2018 0.00 0.00 7.00 7.00 7.00 7.00 0.00 0.00 % 80 560.00
HHLD 15/07/2019 2.40 3.38 3.38 3.38 3.38 3.38 0.12 3.68 % 1,910 6,455.80
HIMR 15/07/2019 0.00 750.00 750.00 750.00 750.00 750.00 0.00 0.00 % 32 24,000.00
HJDR 06/06/2019 140.00 169.00 141.00 141.00 141.00 141.00 -19.00 -11.88 % 30 4,230.00
HMAM 04/06/2019 250.00 260.00 250.00 250.00 250.00 250.00 0.00 0.00 % 5 1,250.00
HMST 05/07/2019 380.00 400.00 400.00 400.00 400.00 400.00 -10.00 -2.44 % 10 4,000.00
HPB 17/07/2019 470.00 488.00 474.00 478.00 470.00 478.00 -10.00 -2.05 % 72 34,280.00
HPDG 15/07/2019 13.90 15.00 15.00 15.00 15.00 15.00 0.00 0.00 % 4,082 61,230.00
HRDH 18/09/2018 87.00 99.00 87.00 87.00 87.00 87.00 -155.00 -64.05 % 303 26,361.00
HT 17/07/2019 159.00 160.00 159.00 160.00 159.00 159.00 0.00 0.00 % 644 102,430.50
HTCP 16/07/2019 442.00 500.00 442.00 454.00 440.00 454.00 4.00 0.89 % 523 235,480.00
HTPK 12/07/2019 80.50 82.00 80.50 80.50 80.50 80.50 0.00 0.00 % 236 18,998.00
HTPO 06/06/2019 0.00 105.00 100.00 100.00 100.00 100.00 0.00 0.00 % 540 54,000.00
HUPZ 15/01/2019 3,380.00 3,480.00 3,480.00 3,480.00 3,480.00 3,480.00 120.00 3.57 % 5 17,400.00
HVDC 10/01/2018 80.00 0.00 90.03 90.03 90.03 90.03 0.00 0.00 % 0 0.00
HZLA 16/07/2019 97.00 99.00 97.00 97.00 97.00 97.00 3.00 3.19 % 90 8,730.00
HZVG 29/04/2019 14.00 0.00 20.00 20.00 20.00 20.00 5.00 33.33 % 77 1,540.00
IGH 17/07/2019 117.00 123.00 117.00 117.00 117.00 117.00 -7.00 -5.65 % 36 4,212.00
IKBA 17/07/2019 1,310.00 1,360.00 1,310.00 1,310.00 1,310.00 1,310.00 0.00 0.00 % 65 85,150.00
ILRA 10/07/2019 175.00 189.00 181.00 181.00 180.00 180.00 -9.00 -4.76 % 80 14,410.00
IMZV 21/06/2019 30.00 42.00 41.80 41.80 41.80 41.80 11.80 39.33 % 30 1,254.00
INA 16/07/2019 3,140.00 3,200.00 3,140.00 3,140.00 3,140.00 3,140.00 0.00 0.00 % 7 21,980.00
INGR 17/07/2019 3.58 3.70 3.70 3.70 3.70 3.70 0.10 2.78 % 10 37.00
IPKK 17/06/2019 34.00 41.40 41.40 41.40 41.40 41.40 0.60 1.47 % 25 1,035.00
ISTR 10/01/2018 0.00 0.00 500.00 500.00 500.00 500.00 0.00 0.00 % 0 0.00
JDGT 17/07/2019 1,230.00 1,260.00 1,230.00 1,260.00 1,230.00 1,260.00 40.00 3.28 % 16 19,950.00
JDOS 19/06/2019 3,740.00 4,080.00 3,780.00 3,780.00 3,780.00 3,780.00 100.00 2.72 % 3 11,340.00
JDPL 17/07/2019 14.00 14.50 14.00 14.00 14.00 14.00 0.00 0.00 % 2,411 33,754.00
JDRN 17/07/2019 16.15 16.45 16.05 16.05 16.00 16.00 -0.50 -3.03 % 3,945 63,267.25
JDTC 03/07/2019 10.40 14.00 13.30 13.30 13.30 13.30 3.20 31.68 % 5 66.50
JLSA 10/01/2018 390.00 0.00 37.00 37.00 37.00 37.00 0.00 0.00 % 0 0.00
JMNC 20/02/2018 5,050.00 5,150.00 5,200.00 5,200.00 5,200.00 5,200.00 50.00 0.97 % 2 10,400.00
JNAF 17/07/2019 4,200.00 4,400.00 4,320.00 4,320.00 4,320.00 4,320.00 20.00 0.47 % 1 4,320.00
KABA 04/07/2019 8.00 9.00 9.00 9.00 9.00 9.00 0.95 11.80 % 38 342.00
KABA2 09/04/2019 35.00 90.00 71.00 71.00 71.00 71.00 0.00 0.00 % 12 852.00
KBZ 26/04/2019 100.00 150.00 105.00 105.00 105.00 105.00 5.00 5.00 % 86 9,030.00
KMSK 09/01/2018 0.00 0.00 16.87 16.87 16.87 16.87 0.00 0.00 % 0 0.00
KODT 17/07/2019 1,230.00 1,270.00 1,240.00 1,270.00 1,240.00 1,270.00 50.00 4.10 % 89 111,530.00
KODT2 10/07/2019 1,200.00 1,220.00 1,210.00 1,210.00 1,210.00 1,210.00 10.00 0.83 % 2 2,420.00
KOEI 17/07/2019 640.00 660.00 645.00 645.00 640.00 640.00 -5.00 -0.78 % 100 64,055.00
KOES 08/01/2019 0.00 0.00 500.00 500.00 500.00 500.00 0.00 0.00 % 5 2,500.00
KOKA 01/03/2019 81.00 92.00 81.00 81.00 81.00 81.00 0.00 0.00 % 30 2,430.00
KOTR2 25/09/2018 600.00 940.00 695.00 695.00 695.00 695.00 -695.00 0.00 % 10 6,950.00
KRAS 17/07/2019 390.00 392.00 390.00 392.00 390.00 392.00 2.00 0.51 % 156 60,854.00
KTJV 17/07/2019 25.20 27.60 25.20 25.20 25.20 25.20 -2.40 -8.70 % 704 17,740.80
KTKS 30/01/2018 1.00 0.00 1.00 1.00 1.00 1.00 -9.00 -90.00 % 1 1.00
LEDO 20/02/2018 380.00 390.00 390.00 390.00 380.00 388.00 8.00 2.11 % 27 10,316.00
LKPC 17/07/2019 408.00 412.00 408.00 408.00 408.00 408.00 0.00 0.00 % 47 19,176.00
LKRI 17/07/2019 39.60 40.40 40.60 40.60 40.20 40.20 0.20 0.50 % 325 13,112.20
LPLH 15/07/2019 138.00 140.00 140.00 140.00 140.00 140.00 0.00 0.00 % 214 29,960.00
LRH 17/07/2019 4,420.00 4,500.00 4,400.00 4,500.00 4,400.00 4,500.00 20.00 0.45 % 10 44,300.00
LRHC 15/07/2019 1,520.00 1,620.00 1,620.00 1,620.00 1,620.00 1,620.00 20.00 1.25 % 1 1,620.00
LULG 17/07/2019 0.00 2,800.00 2,800.00 2,800.00 2,800.00 2,800.00 0.00 0.00 % 1 2,800.00
LURA 03/07/2019 460.00 580.00 570.00 570.00 570.00 570.00 0.00 0.00 % 695 396,150.00
MAIS 17/07/2019 302.00 304.00 302.00 302.00 302.00 302.00 -2.00 -0.66 % 575 173,650.00
MDKA 04/07/2019 15,000.00 15,700.00 15,700.00 15,700.00 15,700.00 15,700.00 100.00 0.64 % 1 15,700.00
MGMA 10/07/2019 0.36 0.50 0.36 0.36 0.36 0.36 0.06 20.00 % 1,500 540.00
MIV 28/12/2018 0.00 0.00 2,500.00 2,500.00 2,500.00 2,500.00 -120.00 -4.58 % 4 10,000.00
MRSK 10/01/2018 200.00 0.00 130.00 130.00 130.00 130.00 0.00 0.00 % 0 0.00
NEXE 28/03/2019 0.00 85.00 85.00 85.00 85.00 85.00 0.00 0.00 % 100 8,500.00
NVBA 10/01/2018 0.00 0.00 9.00 9.00 9.00 9.00 0.00 0.00 % 0 0.00
OLVD 04/07/2019 0.00 99.00 68.00 68.00 68.00 68.00 1.00 1.49 % 250 17,000.00
OPTE 17/07/2019 5.45 5.60 5.55 5.60 5.45 5.60 0.15 2.75 % 5,039 27,938.70
PBZ 16/07/2019 765.00 770.00 765.00 765.00 765.00 765.00 0.00 0.00 % 10 7,650.00
PCTS 28/09/2018 6,700.00 0.00 6,900.00 6,900.00 6,900.00 6,900.00 6,854.00 0.00 % 18 124,200.00
PDBA 15/05/2019 0.00 240.00 230.00 230.00 230.00 230.00 30.00 15.00 % 1,019 234,370.00
PIKR 17/07/2019 60.50 74.00 62.50 62.50 62.50 62.50 0.00 0.00 % 750 46,875.00
PIVK 06/02/2018 5.00 10.00 10.00 10.00 10.00 10.00 0.00 0.00 % 173 1,730.00
PLAG 17/07/2019 1,630.00 1,640.00 1,630.00 1,630.00 1,630.00 1,630.00 0.00 0.00 % 2 3,260.00
PLCH 16/07/2019 200.00 400.00 200.00 200.00 200.00 200.00 0.00 0.00 % 4 800.00
PLJK 17/04/2018 0.00 1.40 1.10 1.10 1.10 1.10 -0.20 -15.38 % 800 880.00
PODR 17/07/2019 402.00 404.00 405.00 405.00 403.00 403.00 -8.00 -1.95 % 113 45,649.00
PRFC 28/09/2018 0.00 10.40 10.40 10.40 10.40 10.40 -1.10 -9.57 % 681 7,082.40
PTKM 12/07/2019 18.10 19.40 18.20 18.20 18.10 18.10 -0.10 -0.55 % 206 3,740.70
PUNT 06/12/2018 0.00 0.95 0.95 0.95 0.95 0.95 0.15 18.75 % 10 9.50
PVCM 02/01/2018 175.00 170.50 175.00 177.00 170.50 171.50 -2.02 -0.02 % 10,627 1,857,953.00
QUNE 02/01/2019 0.00 0.00 13.00 13.00 13.00 13.00 -1.00 -7.14 % 863 11,219.00
RIVP 17/07/2019 36.40 36.70 36.80 36.90 36.40 36.40 -0.60 -1.62 % 25,858 944,293.70
RIZO 17/07/2019 11.00 12.00 12.00 12.00 12.00 12.00 1.00 9.09 % 150 1,800.00
SAPN 17/07/2019 204.00 216.00 214.00 214.00 214.00 214.00 10.00 4.90 % 29 6,206.00
SLPF 17/07/2019 17.00 17.50 17.50 17.50 17.50 17.50 0.00 0.00 % 702 12,285.00
SLRS 10/07/2019 560.00 575.00 575.00 575.00 575.00 575.00 45.00 8.49 % 2 1,150.00
SNBA 17/07/2019 40.00 43.60 43.60 43.60 43.60 43.60 3.60 9.00 % 950 41,420.00
SNHA 28/09/2018 8,500.00 13,400.00 9,050.00 9,050.00 9,050.00 9,050.00 8,990.00 0.56 % 1 9,050.00
SPNV 28/09/2018 470.00 500.00 500.00 500.00 500.00 500.00 0.00 0.00 % 5 2,500.00
SPVA 17/04/2019 0.00 0.00 20.00 20.00 20.00 20.00 0.00 0.00 % 206,681 4,133,620.00
SUKC 14/06/2018 0.00 0.00 200.00 200.00 200.00 200.00 10.00 5.26 % 50 10,000.00
THNK 15/07/2019 170.00 199.00 199.00 200.00 180.00 180.00 -20.00 -10.00 % 48 9,402.00
TISK 05/02/2018 32.00 36.00 36.00 36.00 36.00 36.00 0.00 0.00 % 400 14,400.00
TKPR 12/07/2019 430.00 450.00 450.00 450.00 450.00 450.00 30.00 7.14 % 17 7,650.00
TNKC 06/03/2018 0.00 0.00 206.00 206.00 206.00 206.00 0.00 0.00 % 1 206.00
TPNG 17/07/2019 35.20 35.60 35.00 35.60 35.00 35.60 0.60 1.71 % 833 29,401.00
TRFM 17/05/2019 0.00 80.00 80.00 80.00 80.00 80.00 10.00 14.29 % 100 8,000.00
TRGS 28/08/2018 0.00 0.00 400.00 400.00 400.00 400.00 400.00 0.00 % 43 17,200.00
TRMD 10/01/2018 0.00 0.00 20.00 20.00 20.00 20.00 0.00 0.00 % 0 0.00
TSHC 28/09/2018 10,000.00 11,000.00 11,000.00 11,000.00 11,000.00 11,000.00 0.00 0.00 % 7 77,000.00
TUHO 12/07/2019 2,300.00 2,340.00 2,280.00 2,280.00 2,280.00 2,280.00 -20.00 -0.87 % 5 11,400.00
ULJN 17/07/2019 0.37 0.43 0.38 0.38 0.38 0.38 0.01 2.70 % 2,990 1,136.20
ULPL 17/07/2019 60.00 65.00 57.50 65.00 57.50 65.00 8.00 14.04 % 1,454 88,716.50
VART 17/07/2019 18.80 19.70 19.50 19.70 19.50 19.70 0.80 4.23 % 171 3,352.70
VIRO 17/07/2019 73.00 77.50 77.00 77.50 73.50 73.50 -4.50 -5.77 % 132 10,099.00
VJSN 03/07/2019 5.20 15.00 15.00 15.00 15.00 15.00 6.40 74.42 % 4 60.00
VLEN 17/07/2019 5.10 5.60 5.65 5.65 5.20 5.20 -0.35 -6.31 % 3,568 18,585.35
VPIK 16/02/2018 2.40 4.48 4.48 4.48 4.48 4.48 -0.49 -9.86 % 400 1,792.00
ZABA 17/07/2019 59.00 59.50 59.50 59.50 59.50 59.50 0.00 0.00 % 656 39,032.00
ZB 05/07/2019 15.00 16.30 14.80 15.00 14.80 15.00 0.10 0.67 % 10,210 153,108.00
ZPKL 21/05/2019 123.00 125.00 123.00 123.00 123.00 123.00 3.00 2.50 % 194 23,862.00
ZTNJ 26/01/2018 0.00 60.00 60.00 60.00 60.00 60.00 -9.00 -13.04 % 6 360.00
ZVCV 25/03/2019 0.00 35.00 29.00 29.00 29.00 29.00 -0.80 -2.68 % 56 1,624.00
ZVZD 20/02/2018 185.00 194.00 194.00 194.00 194.00 194.00 1.00 0.52 % 10 1,940.00

About

Rast d.o.o. is a company which offers consulting services and it is legal assignee of investment company FIMA Vrijednosnice d.o.o.

Zagrebacka 61, 42000 Varazdin

+385 42 658 910

+385 42 658 911

+385 42 658 901

rast@rast.hr

Join our client area

Send us registration request and just in a few steps open your own trading portfolio.

Registration

© 2019 Rast d.o.o. All Rights Reserved.

Rast.hr uses cookies to improve your user experience.
By using this site you agree to cookies policy.