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:

440,00


24.5.2018
-6,38%
Trading data for 24.5.2018
Last440,00
Change %-6,38%
Best buy bid439,00
Best sell bid448,00
Open461,00
High462,00
Low433,00
Close440,00
Number of Trades31
 
52WK High698,00
52WK Low364,05
Total volume5,41 mil
Total Turnover4.983,45 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:

440,00

-6,38%
ISIN: HRATPLRA0008Time 24.5.2018
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
  24.5.2018461,00462,00433,00 440,00 444,79 -6,38 31322143.222,00
  23.5.2018480,00484,00470,00 470,00 472,42 -1,88 1511252.911,00
  22.5.2018466,00489,00455,00 479,00 475,02 0,84 601.032490.220,00
  21.5.2018499,00499,00474,00 475,00 483,63 -4,81 33758366.594,00
  18.5.2018494,00500,00493,00 499,00 495,94 -0,20 1514370.920,00
  17.5.2018499,00500,00499,00 500,00 499,80 -1,57 32512.495,00
  16.5.2018506,00508,00499,00 508,00 500,91 1,60 1115276.139,00
  15.5.2018506,00512,00497,00 500,00 500,34 -1,19 28294147.101,00
  14.5.2018512,00512,00506,00 506,00 508,62 -2,32 1113066.120,00
  11.5.2018514,00518,00514,00 518,00 514,62 -0,38 64523.158,00
  10.5.2018520,00520,00520,00 520,00 520,00 -0,38 1126.240,00
  9.5.2018524,00530,00514,00 522,00 522,11 0,00 115428.194,00
  8.5.2018512,00524,00508,00 522,00 516,43 1,56 2216987.276,00
  7.5.2018512,00526,00512,00 514,00 520,21 -1,15 113819.768,00
  4.5.2018522,00522,00520,00 520,00 520,96 -0,76 62714.066,00
  3.5.2018530,00536,00524,00 524,00 528,50 0,00 64423.254,00
  2.5.2018540,00540,00520,00 524,00 529,25 -4,73 95126.992,00
  30.4.2018532,00550,00532,00 550,00 541,52 2,61 14260140.794,00
  27.4.2018512,00536,00512,00 536,00 520,88 0,00 63216.668,00
  26.4.2018520,00542,00508,00 536,00 520,01 2,29 2113670.722,00
  25.4.2018536,00548,00510,00 524,00 523,52 -1,50 31333174.332,00

Transactions

Time Price Volume Turnover Type Flags
11:24:38 440,0000 20 8800,00
11:24:38 440,0000 50 22000,00
11:24:38 437,0000 15 6555,00
11:24:38 436,0000 15 6540,00
10:46:03 447,0000 6 2682,00
10:46:03 448,0000 10 4480,00
10:46:03 449,0000 15 6735,00
10:46:03 450,0000 20 9000,00
10:46:03 451,0000 8 3608,00
09:49:56 436,0000 21 9156,00
09:49:56 447,0000 1 447,00
09:38:44 436,0000 50 21800,00
09:30:39 439,0000 8 3512,00
09:30:39 438,0000 15 6570,00
09:30:39 436,0000 9 3924,00
09:30:39 433,0000 8 3464,00
09:30:39 432,0000 15 6480,00
09:30:39 431,0000 3 1293,00
09:30:39 430,0000 17 7310,00

Order book (TOP 5)

Offer number Bid volume Bid price Ask price Ask volume
1 35,00 436,0000 444,0000 24,00
2 50,00 435,0000 445,0000 118,00
3 38,00 432,0000 449,0000 8,00
4 63,00 430,0000 450,0000 37,00
5 24,00 422,0000 451,0000 20,00

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 2,13
9. ZAGREBAČKA BANKA D.D. - Skrbnički račun 1,81
10. JERKOVIĆ HRVOJE 1,79
Data presented is valid for the previous trading day. Data collected from www.skdd.hr