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:

379,00


15.11.2018
-0,52%
Trading data for 15.11.2018
Last379,00
Change %-0,52%
Best buy bid365,00
Best sell bid379,00
Open370,00
High379,00
Low370,00
Close379,00
Number of Trades6
 
52WK High698,00
52WK Low301,00
Total volume5,45 mil
Total Turnover5.001,03 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:

379,00

-0,52%
ISIN: HRATPLRA0008Time 15.11.2018
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
  15.11.2018370,00379,00370,00 379,00 371,21 -0,52 62810.394,00
  14.11.2018375,00394,00370,00 381,00 377,57 -3,30 41352132.906,00
  13.11.2018386,00394,00380,00 394,00 385,87 -1,01 116725.853,00
  12.11.2018396,00398,00396,00 398,00 397,10 0,25 3207.942,00
  9.11.2018395,00398,00390,00 397,00 394,07 -0,50 169939.013,00
  8.11.2018399,00400,00390,00 399,00 398,11 -0,25 25370147.301,00
  7.11.2018392,00400,00388,00 400,00 398,52 0,00 26477190.096,00
  6.11.2018401,00402,00393,00 400,00 400,69 2,56 114919.634,00
  5.11.2018402,00402,00390,00 390,00 399,90 -1,52 23467186.751,00
  2.11.2018406,00418,00395,00 396,00 400,50 -2,46 662.150861.065,00
  31.10.2018431,00434,00402,00 406,00 411,59 -5,58 31394162.165,00
  30.10.2018430,00430,00420,00 430,00 426,11 -2,27 1622796.726,00
  29.10.2018444,00445,00435,00 440,00 438,28 -0,90 1016572.316,00
  26.10.2018430,00444,00429,00 444,00 435,80 3,26 28261113.745,00
  25.10.2018450,00450,00430,00 430,00 440,00 -7,13 45605266.201,00
  24.10.2018456,00463,00456,00 463,00 458,48 0,00 2316676.108,00
  23.10.2018465,00468,00457,00 463,00 460,49 -0,43 45425195.707,00
  22.10.2018462,00469,00462,00 465,00 466,43 1,09 22314146.460,00
  19.10.2018461,00464,00452,00 460,00 455,53 0,22 19408185.857,00
  18.10.2018440,00464,00440,00 459,00 449,10 4,32 32533239.370,00
  17.10.2018433,00455,00433,00 440,00 446,67 -3,30 361.902849.561,00

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 10,00 364,0000 379,0000 116,00
2 13,00 363,0000 380,0000 50,00
3 20,00 362,0000 381,0000 25,00
4 10,00 361,0000 382,0000 70,00
5 15,00 360,0000 385,0000 10,00

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 5,67
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 2,03
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