Zagrebačka burza

loading
RSS News

RSS news are delayed by 15 min relating to the news on www.zse.hr

print
Security ATPL
 
  • Info

  • Charts

  • Reports

  • News

  • Historical data

  • Trading data

  • Observation segment

  • Top stockholders

ATPL


ATLANTSKA PLOVIDBA dioničko društvo za međunarodni prijevoz robe i putnika
ISIN: HRATPLRA0008
NACE: H 5020
Last:

417,00


16.8.2019
0,72%
Trading data for 16.8.2019
Last417,00
Change %0,72%
Best buy bid407,00
Best sell bid416,00
Open415,00
High417,00
Low394,00
Close417,00
Number of Trades33
 
52WK High474,00
52WK Low261,00
Total volume5,54 mil
Total Turnover5.030,26 mil
Daily trading limit
Category1
Liquidity band2
 
Details:
MarketRegular market
Sector:H
Security typeSecurity - common
Shares1.395.520
Nominal value300,00 HRK
Security prospectusPDF prospectus
Top 10 accounts per securityTop stockholders
About issuer

ATLANTSKA PLOVIDBA dioničko društvo za međunarodni prijevoz robe i putnika

Home Member State:Hrvatska
Address:Dr. Ante Starčevića 24
City20000 Dubrovnik
Telephone:020/41 26 66
Share Capital:418.656.000,00 HRK
 * issued amount multiplied with the nominal value of securities based on the data of the Central Clearing and Depositary Company
ATPL (ATLANTSKA PLOVIDBA dioničko društvo za međunarodni prijevoz robe i putnika)Last:

417,00

0,72%
ISIN: HRATPLRA0008Time 16.8.2019
08.06.2018 11:19
16.11.2007 00:00
08.11.2007 00:00
05.11.2007 00:00
19.10.2007 00:00
16.10.2007 00:00
11.10.2007 00:00
01.10.2007 00:00
24.09.2007 00:00
24.09.2007 00:00
24.09.2007 00:00
18.09.2007 00:00
14.09.2007 00:00
29.08.2007 00:00
20.08.2007 00:00
24.07.2007 00:00
23.07.2007 00:00
19.07.2007 00:00
13.07.2007 00:00
04.07.2007 00:00
04.07.2007 00:00
27.06.2007 00:00
11.06.2007 00:00
05.06.2007 00:00
07.05.2007 00:00
07.05.2007 00:00
23.04.2007 00:00
26.03.2007 00:00
19.03.2007 00:00
19.03.2007 00:00
07.03.2007 00:00
05.03.2007 00:00
01.03.2007 00:00
19.02.2007 00:00
15.02.2007 00:00
06.02.2007 00:00
05.02.2007 00:00
19.01.2007 00:00
19.12.2006 00:00
24.11.2006 00:00
29.09.2006 00:00
26.09.2006 00:00
10.08.2006 00:00
28.06.2006 00:00
23.06.2006 00:00
12.05.2006 00:00
03.04.2006 00:00
17.02.2006 00:00
17.02.2006 00:00
02.02.2006 00:00
19.12.2005 00:00
17.11.2005 00:00
02.11.2005 00:00
02.11.2005 00:00
20.09.2005 00:00
19.09.2005 00:00
02.08.2005 00:00
10.06.2005 00:00
05.05.2005 00:00
08.04.2005 00:00
24.02.2005 00:00
31.01.2005 00:00
18.01.2005 00:00
Select report
From date: To date: Save as Excel
 DateOpenHighLowLastAverageChange %Number of tradesVolumeTurnover
  16.8.2019415,00417,00394,00 417,00 405,70 0,72 33481195.141,00
  14.8.2019408,00429,00405,00 414,00 418,68 2,22 47782327.409,00
  13.8.2019416,00418,00405,00 405,00 409,01 -2,64 1113053.171,00
  12.8.2019417,00418,00409,00 416,00 410,88 0,00 1320182.586,00
  9.8.2019412,00418,00409,00 416,00 412,21 1,22 19266109.649,00
  8.8.2019409,00412,00403,00 411,00 411,25 -0,72 86426.320,00
  7.8.2019407,00414,00407,00 414,00 409,68 1,72 55321.713,00
  6.8.2019390,00407,00383,00 407,00 393,04 0,99 104919.259,00
  2.8.2019395,00408,00384,00 403,00 396,13 -1,71 33515204.006,00
  1.8.2019387,00410,00386,00 410,00 401,64 0,74 22369148.207,00
  31.7.2019397,00407,00370,00 407,00 387,80 1,50 52729282.707,00
  29.7.2019410,00410,00401,00 401,00 403,00 -2,20 46024.180,00
  26.7.2019403,00417,00400,00 410,00 402,34 -0,73 23397159.727,00
  25.7.2019394,00418,00386,00 413,00 403,29 5,09 33438176.643,00
  24.7.2019416,00416,00393,00 393,00 405,95 -5,53 44667270.771,00
  23.7.2019439,00439,00416,00 416,00 423,04 -3,26 53520219.979,00
  22.7.2019452,00452,00422,00 430,00 429,76 -5,08 29354152.136,00

Transactions

Time Price Volume Turnover Type Flags
15:28:23 429,0000 11 4719,00
15:28:23 430,0000 1 430,00
14:56:48 429,0000 4 1716,00
14:56:48 429,0000 1 429,00
14:53:41 425,0000 23 9775,00
14:53:03 425,0000 13 5525,00
14:53:03 425,0000 10 4250,00
14:53:03 425,0000 227 96475,00
14:27:38 424,0000 7 2968,00
14:27:38 425,0000 3 1275,00
14:26:28 421,0000 25 10525,00
14:26:28 422,0000 9 3798,00
14:26:28 424,0000 16 6784,00
14:24:36 421,0000 4 1684,00
14:19:34 416,0000 10 4160,00
10:32:24 421,0000 2 842,00
10:32:24 426,0000 3 1278,00
10:32:24 428,0000 12 5136,00
10:32:24 429,0000 3 1287,00
10:30:38 420,0000 196 82320,00
1 2

Order book (TOP 5)

Offer number Bid volume Bid price Ask price Ask volume
1 20,00 418,0000 430,0000 29,00
2 127,00 417,0000 431,0000 23,00
3 81,00 416,0000 432,0000 72,00
4 10,00 415,0000 433,0000 20,00
5 12,00 414,0000 435,0000 29,00

Data is published with a 15-minute delay. Displayed data is valid for current trading day.

From date:To date:
Date Date of removal Reason for classification
No data for requested period.


Ordinal number Account owner (holder) / Security co-holder (holder) Percentage
1. BILBIJA IGOR 10,07
2. CERP/REPUBLIKA HRVATSKA 10,05
3. ZAGREBAČKA BANKA D.D. - Skrbnički račun 5,32
4. VLADOVIĆ-RELJA DUŠKO 4,04
5. USKOKOVIĆ ŽELIMIR 3,71
6. LONZA VLAHO 3,49
7. ŠMOK DAMIR 2,37
8. CROATIA BANKA D.D. - Skrbnički račun 2,34
9. JERKOVIĆ HRVOJE 1,79
10. SB-S D.D. - Skrbnički račun 1,71
Data presented is valid for the previous trading day. Data collected from www.skdd.hr