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:

385,00


18.9.2018
1,05%
Trading data for 18.9.2018
Last385,00
Change %1,05%
Best buy bid380,00
Best sell bid388,00
Open389,00
High390,00
Low376,00
Close385,00
Number of Trades18
 
52WK High698,00
52WK Low371,00
Total volume5,43 mil
Total Turnover4.991,85 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:

385,00

1,05%
ISIN: HRATPLRA0008Time 18.9.2018
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
  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
  14.9.2018387,00387,00380,00 380,00 381,75 -1,81 717366.043,00
  13.9.2018390,00390,00387,00 387,00 388,10 -3,01 44115.912,00
  12.9.2018399,00399,00399,00 399,00 399,00 -0,25 1114.389,00
  11.9.2018383,00400,00371,00 400,00 374,40 1,01 26608227.636,00
  10.9.2018398,00398,00386,00 396,00 393,33 1,02 331.180,00
  7.9.2018392,00392,00392,00 392,00 392,00 0,26 131.176,00
  5.9.2018398,00398,00391,00 391,00 392,09 -1,76 516966.263,00
  4.9.2018402,00402,00398,00 398,00 398,92 0,00 35220.744,00
  3.9.2018398,00398,00398,00 398,00 398,00 -1,49 22610.348,00
  31.8.2018398,00404,00398,00 404,00 399,00 1,51 3124.788,00
  30.8.2018398,00398,00398,00 398,00 398,00 -1,49 151.990,00
  29.8.2018397,00404,00397,00 404,00 403,56 -0,25 3166.457,00
  27.8.2018394,00408,00390,00 405,00 391,10 2,79 201.078421.603,00
  24.8.2018396,00400,00394,00 394,00 396,15 -0,51 7859340.296,00
  23.8.2018395,00398,00394,00 396,00 395,73 -1,00 171.071423.830,00
  22.8.2018401,00415,00400,00 400,00 405,06 -3,15 32701283.947,00
  21.8.2018409,00413,00409,00 413,00 409,06 0,98 26827.816,00
  20.8.2018400,00409,00400,00 409,00 401,82 0,74 34919.689,00

Transactions

Time Price Volume Turnover Type Flags
16:00:14 385,0000 21 8085,00
14:29:35 380,0000 116 44080,00
14:03:23 377,0000 16 6032,00
14:03:23 376,0000 15 5640,00
14:03:23 376,0000 7 2632,00
14:03:23 376,0000 3 1128,00
14:03:23 376,0000 12 4512,00
14:03:23 376,0000 7 2632,00
13:35:52 377,0000 4 1508,00
13:30:57 380,0000 18 6840,00
13:30:57 380,0000 10 3800,00
13:08:02 381,0000 1 381,00
13:08:02 380,0000 8 3040,00
12:30:10 381,0000 4 1524,00
12:30:10 381,0000 1 381,00
11:02:22 389,0000 9 3501,00
11:02:22 390,0000 1 390,00
10:44:12 389,0000 4 1556,00

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 5,85
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 1,92
9. JERKOVIĆ HRVOJE 1,79
10. ZAGREBAČKA BANKA D.D. - Skrbnički račun 1,40
Data presented is valid for the previous trading day. Data collected from www.skdd.hr