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:

455,00


16.10.2018
-1,09%
Trading data for 16.10.2018
Last455,00
Change %-1,09%
Best buy bid438,00
Best sell bid451,00
Open438,00
High458,00
Low430,00
Close455,00
Number of Trades23
 
52WK High698,00
52WK Low301,00
Total volume5,44 mil
Total Turnover4.997,00 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:

455,00

-1,09%
ISIN: HRATPLRA0008Time 16.10.2018
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
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
  16.10.2018438,00458,00430,00 455,00 446,20 -1,09 23310138.323,00
  15.10.2018439,00468,00435,00 460,00 450,32 2,68 922.109949.723,00
  12.10.2018323,00474,00323,00 448,00 366,35 40,88 1692.568940.792,00
  11.10.2018313,00322,00301,00 318,00 314,23 -2,15 421.083340.316,00
  10.10.2018330,00330,00315,00 325,00 323,44 -2,69 40740239.345,00
  9.10.2018341,00350,00320,00 334,00 331,10 -1,76 29527174.488,00
  5.10.2018342,00342,00330,00 340,00 334,22 -4,49 31526175.802,00
  4.10.2018341,00356,00336,00 356,00 344,80 0,00 171.254432.385,00
  3.10.2018356,00356,00356,00 356,00 356,00 0,00 131.068,00
  2.10.2018350,00356,00350,00 356,00 351,18 1,71 320371.290,00
  1.10.2018356,00356,00350,00 350,00 351,41 -3,58 1126894.177,00
  28.9.2018365,00378,00363,00 363,00 369,04 -0,55 107126.202,00
  27.9.2018369,00380,00365,00 365,00 367,38 -3,44 20942346.075,00
  26.9.2018378,00378,00370,00 378,00 375,55 0,00 25719270.019,00
  25.9.2018381,00381,00378,00 378,00 380,00 -2,58 24943358.343,00
  24.9.2018383,00388,00382,00 388,00 383,56 1,31 5166.137,00
  21.9.2018383,00383,00383,00 383,00 383,00 -1,54 12766,00
  20.9.2018389,00389,00389,00 389,00 389,00 0,26 11389,00
  19.9.2018390,00392,00379,00 388,00 381,78 0,78 101.528583.363,00
  18.9.2018389,00390,00376,00 385,00 380,01 1,05 1825797.662,00
  17.9.2018381,00381,00381,00 381,00 381,00 0,26 162.286,00

Transactions

Time Price Volume Turnover Type Flags

No data available for requested stock!

Order book (TOP 5)

Offer number Bid volume Bid price Ask price Ask volume
1 20,00 438,0000 399,0000 2,00
2 20,00 435,0000 451,0000 9,00
3 20,00 433,0000 455,0000 20,00
4 55,00 431,0000 456,0000 20,00
5 269,00 430,0000 457,0000 5,00

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 5,85
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 2,02
9. JERKOVIĆ HRVOJE 1,79
10. ZAGREBAČKA BANKA D.D. - Skrbnički račun 1,27
Data presented is valid for the previous trading day. Data collected from www.skdd.hr