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:

275,00


21.3.2019
-1,79%
Trading data for 21.3.2019
Last275,00
Change %-1,79%
Best buy bid274,00
Best sell bid275,00
Open278,00
High278,00
Low274,00
Close275,00
Number of Trades5
 
52WK High628,00
52WK Low266,00
Total volume5,50 mil
Total Turnover5.017,06 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:

275,00

-1,79%
ISIN: HRATPLRA0008Time 21.3.2019
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
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
  21.3.2019278,00278,00274,00 275,00 274,53 -1,79 510428.551,00
  20.3.2019283,00287,00278,00 280,00 281,15 1,08 30756212.553,00
  19.3.2019280,00280,00277,00 277,00 277,69 -2,81 2031988.582,00
  18.3.2019279,00287,00273,00 285,00 278,85 2,52 841.523424.683,00
  15.3.2019285,00285,00266,00 278,00 277,47 -0,71 792.020560.498,00
  14.3.2019284,00290,00280,00 280,00 281,94 0,00 1126875.560,00
  13.3.2019290,00290,00280,00 280,00 280,90 -3,45 1314741.293,00
  12.3.2019295,00299,00290,00 290,00 293,91 1,05 1129586.702,00
  11.3.2019292,00299,00287,00 287,00 295,79 -1,71 1011734.608,00
  8.3.2019291,00304,00286,00 292,00 294,65 -2,34 25521153.511,00
  7.3.2019298,00299,00285,00 299,00 293,15 -2,61 38815238.920,00
  6.3.2019303,00314,00300,00 307,00 303,40 -2,54 31413125.303,00
  5.3.2019305,00315,00305,00 315,00 310,07 2,94 1110031.007,00
  4.3.2019314,00314,00301,00 306,00 307,12 -4,08 29760233.414,00
  1.3.2019316,00319,00314,00 319,00 315,64 -1,54 1429793.744,00
  27.2.2019334,00339,00317,00 324,00 321,06 -4,71 29504161.812,00
  26.2.2019313,00340,00312,00 340,00 325,34 7,26 62954310.373,00
  25.2.2019320,00321,00312,00 317,00 315,57 -0,94 1314144.496,00
  22.2.2019319,00320,00319,00 320,00 319,20 1,59 2154.788,00
  21.2.2019315,00315,00315,00 315,00 315,00 0,96 182.520,00
  20.2.2019318,00318,00312,00 312,00 314,28 -0,95 1015247.770,00
  19.2.2019315,00315,00315,00 315,00 315,00 0,00 26018.900,00

Transactions

Time Price Volume Turnover Type Flags
16:00:07 275,0000 35 9625,00
13:13:34 276,0000 4 1104,00
13:13:34 274,0000 46 12604,00
11:57:29 278,0000 3 834,00
11:57:29 274,0000 16 4384,00

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
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 2,13
9. JERKOVIĆ HRVOJE 1,79
10. ADDIKO BANK D.D./SZAIF D.D. - Skrbnički račun 1,62
Data presented is valid for the previous trading day. Data collected from www.skdd.hr