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 d.d.
ISIN: HRATPLRA0008
NACE: H 5020
Last:

630,00


20.2.2018
0,00%
Trading data for 20.2.2018
Last630,00
Change %0,00%
Best buy bid630,00
Best sell bid638,00
Open630,00
High646,00
Low630,00
Close630,00
Number of Trades45
 
52WK High698,00
52WK Low303,00
Total volume5,38 mil
Total Turnover4.967,71 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 d.d.

Home Member State:Hrvatska
Address:Od Svetog Mihajla 1
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 d.d.)Last:

630,00

0,00%
ISIN: HRATPLRA0008Time 20.2.2018
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
For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
Select report
From date: To date: Save as Excel
 DateOpenHighLowLastAverageChange %Number of tradesVolumeTurnover
  20.2.2018630,00646,00630,00 630,00 635,57 0,00 45679431.552,00
  19.2.2018626,00630,00624,00 630,00 626,75 0,64 24517324.028,00
  16.2.2018628,00628,00618,00 626,00 622,42 0,00 711571.578,00
  15.2.2018604,00626,00604,00 626,00 619,36 4,33 27291180.234,00
  14.2.2018618,00618,00600,00 600,00 604,74 -2,60 23278168.118,00
  13.2.2018638,00638,00610,00 616,00 624,73 -3,45 46922575.998,00
  12.2.2018640,00640,00626,00 638,00 628,20 -0,31 1712075.384,00
  9.2.2018628,00648,00622,00 640,00 629,05 -1,23 2210163.534,00
  8.2.2018648,00656,00640,00 648,00 648,60 0,62 35547354.784,00
  7.2.2018634,00658,00632,00 644,00 641,02 3,87 55504323.072,00
  6.2.2018638,00638,00590,00 620,00 605,08 -5,49 1492.6991.633.102,00
  5.2.2018662,00662,00642,00 656,00 650,85 -0,61 24399259.688,00
  2.2.2018658,00662,00658,00 660,00 659,59 0,30 19354233.494,00
  1.2.2018652,00658,00650,00 658,00 653,92 0,61 19283185.058,00
  31.1.2018646,00654,00646,00 654,00 650,64 1,24 25179116.464,00
  30.1.2018646,00656,00634,00 646,00 641,73 -1,52 48759487.072,00
  29.1.2018660,00664,00656,00 656,00 660,62 -0,91 201.8621.230.078,00
  26.1.2018660,00664,00646,00 662,00 651,40 -0,90 25167108.784,00
  25.1.2018658,00668,00652,00 668,00 654,16 0,60 17632413.428,00
  24.1.2018662,00664,00650,00 664,00 654,39 0,30 54568371.692,00
  23.1.2018668,00668,00660,00 662,00 661,12 -0,90 39661437.002,00
  22.1.2018666,00668,00660,00 668,00 662,69 0,30 35836554.012,00

Transactions

Time Price Volume Turnover Type Flags
16:00:02 630,0000 9 5670,00
16:00:02 630,0000 1 630,00
15:54:16 638,0000 1 638,00
15:54:02 634,0000 2 1268,00
15:54:02 632,0000 10 6320,00
15:54:02 632,0000 7 4424,00
15:54:02 632,0000 3 1896,00
15:54:02 632,0000 3 1896,00
15:54:02 632,0000 30 18960,00
15:54:02 632,0000 10 6320,00
14:19:37 640,0000 1 640,00
14:17:08 644,0000 1 644,00
14:16:34 638,0000 189 120582,00
14:14:15 638,0000 11 7018,00
14:11:32 640,0000 17 10880,00
14:11:32 642,0000 5 3210,00
14:11:32 646,0000 1 646,00
13:49:40 640,0000 1 640,00
13:23:58 638,0000 79 50402,00
11:17:27 638,0000 1 638,00
1 2 3

Order book (TOP 5)

Offer number Bid volume Bid price Ask price Ask volume

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

For trading data dating before 01.01.2008., please send us inquiry to pristup.informacijama@zse.hr
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 6,11
4. USKOKOVIĆ ŽELIMIR 4,28
5. VLADOVIĆ-RELJA DUŠKO 4,04
6. LONZA VLAHO 3,49
7. ŠMOK DAMIR 2,37
8. ZAGREBAČKA BANKA D.D. - Skrbnički račun 1,81
9. JERKOVIĆ HRVOJE 1,79
10. CROATIA BANKA D.D. - Skrbnički račun 1,74
Data presented is valid for the previous trading day. Data collected from www.skdd.hr