Zagrebačka burza

loading
RSS News

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

print
Security ADPL
 
  • Info

  • Charts

  • Reports

  • News

  • Historical data

  • Trading data

  • Observation segment

  • Top stockholders

ADPL


AD PLASTIK dioničko društvo za proizvodnju dijelova i pribora za motorna vozila i proizvoda iz plastičnih masa
ISIN: HRADPLRA0006
NACE: CL 2932
Last:

176,00


18.2.2019
0,00%
Trading data for 18.2.2019
Last176,00
Change %0,00%
Best buy bid176,00
Best sell bid177,00
Open176,00
High177,00
Low176,00
Close176,00
Number of Trades14
 
52WK High203,00
52WK Low170,00
Total volume8,37 mil
Total Turnover1.079,46 mil
Daily trading limit
Category1
Liquidity band2
Market makers
Name Interkapital vrijednosni papiri d.o.o.
 
Details:
MarketPrime market
Sector:CL
Security typeSecurity - common
Shares4.199.584
Nominal value100,00 HRK
Security prospectusPDF prospectus
Top 10 accounts per securityTop stockholders
About issuer

AD PLASTIK dioničko društvo za proizvodnju dijelova i pribora za motorna vozila i proizvoda iz plastičnih masa

Home Member State:Hrvatska
Address:Matoševa Ulica 8
City21210 Solin
Telephone:021/21 206 482
Fax:021/21 206 599
Share Capital:419.958.400,00 HRK
 * issued amount multiplied with the nominal value of securities based on the data of the Central Clearing and Depositary Company
ADPL (AD PLASTIK dioničko društvo za proizvodnju dijelova i pribora za motorna vozila i proizvoda iz plastičnih masa)Last:

176,00

0,00%
ISIN: HRADPLRA0006Time 18.2.2019
14.02.2019 13:23
31.01.2019 12:37
27.12.2018 12:33
21.12.2018 11:09
14.12.2018 12:33
14.12.2018 10:20
14.12.2018 10:19
13.12.2018 14:12
13.12.2018 10:20
12.12.2018 11:42
11.12.2018 13:00
10.12.2018 09:52
26.11.2018 15:50
26.11.2018 13:06
20.11.2018 11:33
02.10.2018 11:50
24.09.2018 13:51
19.09.2018 13:36
26.07.2018 13:17
12.07.2018 11:16
06.07.2018 08:53
02.07.2018 15:03
02.07.2018 15:02
30.05.2018 11:50
29.05.2018 10:33
24.05.2018 15:44
23.05.2018 10:18
23.05.2018 08:43
21.05.2018 09:12
03.05.2018 13:40
23.04.2018 14:42
20.04.2018 14:09
23.03.2018 10:38
15.03.2018 14:58
15.02.2018 13:07
12.02.2018 10:53
22.01.2018 11:20
19.01.2018 13:00
15.12.2017 12:20
28.11.2017 10:27
06.11.2017 12:08
20.09.2017 11:40
20.09.2017 11:39
24.08.2017 13:15
21.07.2017 13:09
21.07.2017 13:08
20.07.2017 12:36
10.07.2017 14:03
04.07.2017 14:39
06.06.2017 11:51
25.05.2017 14:12
19.05.2017 15:03
19.05.2017 08:55
12.05.2017 13:09
26.04.2017 15:39
30.03.2017 15:34
16.03.2017 13:54
09.03.2017 08:32
23.02.2017 13:59
17.01.2017 11:41
21.12.2016 14:49
19.12.2016 10:29
14.12.2016 09:59
24.11.2016 16:15
21.11.2016 14:09
08.11.2016 12:48
04.11.2016 14:09
30.09.2016 10:34
22.07.2016 11:47
15.07.2016 13:04
14.07.2016 11:06
12.07.2016 14:07
01.07.2016 14:02
01.07.2016 14:00
03.06.2016 12:14
01.06.2016 09:01
27.05.2016 14:36
24.05.2016 14:48
19.05.2016 11:42
26.04.2016 11:32
08.04.2016 08:31
06.04.2016 13:04
26.02.2016 11:32
26.02.2016 10:56
25.02.2016 12:18
22.02.2016 13:59
07.09.2015 12:12
27.07.2015 11:52
23.07.2015 11:07
11.06.2015 13:48
29.05.2015 14:39
28.05.2015 08:42
25.05.2015 14:38
07.05.2015 11:46
28.04.2015 17:23
20.04.2015 08:32
16.04.2015 13:00
06.02.2015 16:04
14.10.2014 14:43
06.10.2014 14:16
01.10.2014 14:06
18.09.2014 09:08
24.07.2014 11:35
18.07.2014 09:07
11.06.2014 15:58
29.05.2014 15:44
21.05.2014 16:09
19.05.2014 13:02
24.04.2014 13:03
27.03.2014 11:30
26.03.2014 12:25
19.03.2014 14:44
13.03.2014 16:00
10.03.2014 13:42
04.03.2014 09:38
05.02.2014 15:56
13.01.2014 11:22
30.09.2013 10:32
26.09.2013 09:57
25.09.2013 09:16
18.07.2013 13:30
06.06.2013 07:45
29.05.2013 15:59
20.05.2013 15:16
14.05.2013 15:28
09.05.2013 13:56
29.04.2013 14:58
26.02.2013 08:46
21.02.2013 17:10
15.02.2013 13:31
14.02.2013 10:33
18.01.2013 13:08
20.11.2012 10:05
16.11.2012 08:25
08.11.2012 09:03
07.09.2012 15:08
05.09.2012 15:33
05.09.2012 15:30
27.07.2012 15:08
20.07.2012 08:23
19.07.2012 12:43
06.07.2012 14:15
02.07.2012 09:14
06.06.2012 13:33
04.06.2012 08:18
24.05.2012 09:01
15.05.2012 15:48
27.04.2012 19:55
24.04.2012 09:01
16.04.2012 15:26
29.03.2012 11:56
27.02.2012 09:59
15.02.2012 13:41
15.02.2012 13:41
15.02.2012 13:41
14.02.2012 15:16
10.02.2012 15:48
15.12.2011 15:21
07.11.2011 12:49
03.11.2011 10:20
02.11.2011 14:20
28.10.2011 11:09
03.10.2011 15:54
09.09.2011 14:10
28.07.2011 16:53
28.07.2011 15:48
15.07.2011 10:51
15.07.2011 08:34
07.07.2011 15:47
07.07.2011 15:47
06.07.2011 13:19
29.06.2011 09:21
16.06.2011 10:58
14.06.2011 08:53
01.06.2011 09:21
31.05.2011 09:48
19.05.2011 10:06
29.04.2011 12:59
22.03.2011 10:03
26.01.2011 09:42
30.10.2007 00:00
04.10.2007 00:00
28.09.2007 00:00
19.09.2007 00:00
19.09.2007 00:00
27.08.2007 00:00
29.06.2007 00:00
11.05.2007 00:00
11.05.2007 00:00
26.01.2007 00:00
26.10.2006 00:00
16.10.2006 00:00
16.10.2006 00:00
18.09.2006 00:00
11.09.2006 00:00
11.09.2006 00:00
18.07.2006 00:00
18.07.2006 00:00
23.06.2006 00:00
23.06.2006 00:00
23.06.2006 00:00
23.06.2006 00:00
23.06.2006 00:00
11.05.2006 00:00
21.02.2006 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
  18.2.2019176,00177,00176,00 176,00 176,26 0,00 141.585279.371,00
  15.2.2019174,00176,00174,00 176,00 174,27 1,44 947582.776,00
  14.2.2019175,00176,00173,50 173,50 174,39 -0,57 957299.751,00
  13.2.2019174,50175,50174,50 174,50 174,80 -0,85 521537.582,50
  12.2.2019172,50176,50172,50 176,00 175,02 1,73 1141171.933,00
  11.2.2019174,00174,00172,50 173,00 173,13 -1,14 171.398242.036,00
  8.2.2019175,00175,00175,00 175,00 175,00 0,00 212021.000,00
  7.2.2019177,00177,00175,00 175,00 175,38 0,00 12686120.310,50
  6.2.2019174,50176,00174,50 175,00 175,39 0,29 161.089191.004,00
  5.2.2019174,50174,50174,50 174,50 174,50 0,00 310919.020,50
  4.2.2019174,50174,50174,50 174,50 174,50 0,00 1223.839,00
  1.2.2019174,50174,50174,50 174,50 174,50 0,87 2488.376,00
  31.1.2019174,50175,00173,00 173,00 173,49 0,00 8685118.839,00
  30.1.2019173,00173,50173,00 173,00 173,03 0,00 141.065184.275,00
  29.1.2019173,00174,00173,00 173,00 173,11 0,00 19907157.008,00
  28.1.2019174,00174,00173,00 173,00 173,89 -0,57 1137164.514,00
  25.1.2019173,00174,00173,00 174,00 173,33 1,16 528749.746,00
  24.1.2019172,00172,00171,50 172,00 171,76 0,00 722238.131,50
  23.1.2019173,00173,00172,00 172,00 172,97 -0,58 431053.620,00
  22.1.2019172,00173,00172,00 173,00 172,67 0,58 36010.360,00
  21.1.2019172,50172,50172,00 172,00 172,02 -0,58 12820141.054,00

Transactions

Time Price Volume Turnover Type Flags
11:25:04 176,0000 40 7040,00
11:25:04 176,0000 150 26400,00
11:25:04 176,0000 29 5104,00
11:23:29 177,0000 146 25842,00
11:08:11 176,5000 26 4589,00
11:03:06 176,5000 35 6177,50
11:03:00 176,5000 88 15532,00
10:57:48 176,5000 98 17297,00
10:42:33 176,5000 283 49949,50
10:17:14 176,0000 146 25696,00
10:10:53 176,0000 105 18480,00
10:00:28 176,0000 70 12320,00
09:57:26 176,0000 121 21296,00
09:54:43 176,0000 248 43648,00

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
14.12.2018 20.12.2018 due to the request of the issuer about listing shares on the Prime market of Zagreb Stock Exchange


Ordinal number Account owner (holder) / Security co-holder (holder) Percentage
1. OAO HOLDING AUTOKOMPONENTI 30,00
2. ADDIKO BANK D.D./RAIFFEISEN OMF KATEGORIJE B - Skrbnički račun 7,49
3. ADDIKO BANK D.D./RAIFFEISEN DOBROVOLJNI MIROVINSKI FOND - Skrbnički račun 4,85
4. ADDIKO BANK D.D./PBZ CO OMF - KATEGORIJA B - Skrbnički račun 2,90
5. HPB D.D./KAPITALNI FOND D.D. - Skrbnički račun 2,78
6. ERSTE & STEIERMARKISCHE BANK D.D. - Skrbnički račun 2,51
7. AD PLASTIK D.D. (1/1) 1,69
8. PRIVREDNA BANKA ZAGREB D.D. - Skrbnički račun 1,56
9. BOBAN JOSIP 1,46
10. ZAGREBAČKA BANKA D.D. - Skrbnički račun 1,30
Data presented is valid for the previous trading day. Data collected from www.skdd.hr