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:

445,00


22.8.2019
-3,68%
Trading data for 22.8.2019
Last445,00
Change %-3,68%
Best buy bid445,00
Best sell bid449,00
Open444,00
High461,00
Low441,00
Close445,00
Number of Trades35
 
52WK High474,00
52WK Low261,00
Total volume5,54 mil
Total Turnover5.031,25 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:

445,00

-3,68%
ISIN: HRATPLRA0008Time 22.8.2019
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
  22.8.2019444,00461,00441,00 445,00 448,89 -3,68 35538241.501,00
  21.8.2019438,00464,00438,00 462,00 446,15 5,48 42938418.491,00
  20.8.2019432,00438,00432,00 438,00 433,53 1,86 1717776.735,00
  19.8.2019420,00430,00416,00 430,00 423,02 3,12 22589249.160,00
  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

Transactions

Time Price Volume Turnover Type Flags
15:28:22 454,0000 6 2724,00
14:44:01 449,0000 32 14368,00
14:27:39 446,0000 5 2230,00
14:24:33 446,0000 10 4460,00
14:22:49 450,0000 7 3150,00
14:22:49 449,0000 50 22450,00
14:21:31 450,0000 10 4500,00
14:10:05 458,0000 2 916,00
13:44:18 450,0000 3 1350,00
10:59:13 458,0000 3 1374,00
10:05:04 448,0000 13 5824,00

Order book (TOP 5)

Offer number Bid volume Bid price Ask price Ask volume
1 41,00 444,0000 454,0000 10,00
2 10,00 443,0000 455,0000 23,00
3 19,00 442,0000 456,0000 22,00
4 61,00 441,0000 457,0000 70,00
5 54,00 440,0000 458,0000 60,00

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 4,30
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. SB-S D.D. - Skrbnički račun 1,87
10. JERKOVIĆ HRVOJE 1,79
Data presented is valid for the previous trading day. Data collected from www.skdd.hr