Zagrebačka burza

loading
RSS News

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

print
Security TPNG
 
  • Info

  • Charts

  • Reports

  • News

  • Historical data

  • Trading data

  • Observation segment

  • Top stockholders

TPNG


TANKERSKA NEXT GENERATION brodarsko dioničko društvo
ISIN: HRTPNGRA0000
NACE: H 5020
Last:

45,00


12.12.2019
5,14%
Trading data for 12.12.2019
Last45,00
Change %5,14%
Best buy bid45,00
Best sell bid45,60
Open44,00
High45,20
Low44,00
Close45,00
Number of Trades11
 
52WK High49,60
52WK Low28,80
Total volume653.345,00
Total Turnover41,12 mil
Daily trading limit
Category3
Liquidity band1
 
Details:
MarketOfficial market
Sector:H
Security typeSecurity - common
Shares8.733.345
Nominal value-
Top 10 accounts per securityTop stockholders
About issuer

TANKERSKA NEXT GENERATION brodarsko dioničko društvo

Home Member State:Hrvatska
Address:Božidara Petranovića 4
City23000 Zadar
Share Capital:436.667.250,00 HRK
 * issued amount multiplied with the nominal value of securities based on the data of the Central Clearing and Depositary Company
TPNG (TANKERSKA NEXT GENERATION brodarsko dioničko društvo)Last:

45,00

5,14%
ISIN: HRTPNGRA0000Time 12.12.2019
28.10.2019 16:25
23.10.2019 14:35
21.08.2019 14:52
29.07.2019 13:04
23.07.2019 14:41
04.07.2019 15:04
24.05.2019 08:57
23.05.2019 15:11
17.05.2019 08:51
03.05.2019 15:03
30.04.2019 17:51
30.04.2019 17:50
25.04.2019 10:42
14.03.2019 09:17
06.03.2019 14:57
26.02.2019 08:12
20.02.2019 14:33
29.10.2018 16:22
24.10.2018 08:09
28.09.2018 12:07
01.08.2018 12:13
27.07.2018 16:04
20.07.2018 16:08
18.07.2018 16:19
02.07.2018 08:15
20.06.2018 08:47
27.04.2018 15:54
27.04.2018 15:49
23.04.2018 15:34
23.04.2018 10:22
13.03.2018 14:50
26.02.2018 14:50
21.02.2018 13:14
27.11.2017 11:24
26.10.2017 16:01
23.10.2017 09:25
31.08.2017 14:18
30.08.2017 15:07
29.08.2017 15:44
28.08.2017 15:30
01.08.2017 11:58
27.07.2017 08:06
21.07.2017 15:02
09.06.2017 10:22
26.04.2017 16:37
26.04.2017 16:32
21.04.2017 15:50
11.04.2017 08:08
30.03.2017 15:36
27.02.2017 16:36
22.02.2017 13:37
25.01.2017 15:16
23.11.2016 16:32
07.11.2016 09:42
28.10.2016 15:38
24.10.2016 13:15
28.07.2016 14:10
26.07.2016 11:33
10.06.2016 13:15
10.06.2016 12:49
10.06.2016 12:32
23.05.2016 08:32
29.04.2016 15:57
28.04.2016 15:59
28.04.2016 08:25
26.04.2016 10:26
15.04.2016 11:15
15.04.2016 10:46
12.04.2016 14:09
01.03.2016 09:15
25.02.2016 08:36
23.02.2016 14:18
23.02.2016 09:04
05.02.2016 14:18
18.12.2015 10:08
04.12.2015 13:26
04.12.2015 12:49
27.11.2015 08:34
11.11.2015 11:51
27.10.2015 16:07
21.10.2015 12:44
20.10.2015 16:14
19.10.2015 11:51
11.09.2015 08:17
21.08.2015 12:33
21.08.2015 12:22
30.07.2015 13:26
27.07.2015 13:46
27.07.2015 12:47
08.07.2015 15:35
23.06.2015 08:50
19.06.2015 09:16
12.06.2015 09:43
08.06.2015 13:23
02.06.2015 12:49
29.05.2015 11:30
26.05.2015 09:03
30.04.2015 23:51
27.04.2015 12:09
21.04.2015 09:39
17.03.2015 14:39
16.03.2015 14:58
13.03.2015 09:51
12.03.2015 10:40
12.02.2015 09:48
Select report
From date: To date: Save as Excel
 DateOpenHighLowLastAverageChange %Number of tradesVolumeTurnover
  12.12.201944,0045,2044,00 45,00 44,88 5,14 111.29758.208,20
  11.12.201944,6044,6042,80 42,80 43,59 -4,89 141.66172.400,60
  6.12.201945,0045,6044,80 45,00 45,08 0,90 653023.894,00
  5.12.201944,8044,8044,60 44,60 44,78 -0,89 323810.657,80
  3.12.201945,0046,0044,20 45,00 45,39 0,00 141.33160.419,60
  2.12.201945,6045,6044,00 45,00 44,63 -3,43 141.38261.685,00
  29.11.201947,0047,0046,60 46,60 46,75 -4,12 566030.856,00
  28.11.201947,2048,6047,20 48,60 47,34 0,83 2512.414,20
  27.11.201947,8049,6047,00 48,20 48,23 2,55 445.572268.736,80
  26.11.201947,0047,0047,00 47,00 47,00 0,43 337017.390,00
  25.11.201946,2046,8044,40 46,80 45,52 2,18 203.226146.852,00
  22.11.201942,6047,0042,60 45,80 44,81 9,57 709.901443.620,40
  21.11.201942,0042,2041,80 41,80 41,89 1,46 792138.584,00
  20.11.201940,0042,0040,00 41,20 41,11 5,64 163.401139.829,00
  19.11.201940,8040,8039,00 39,00 40,07 -2,50 61.26050.488,80
  18.11.201941,0041,4040,00 40,00 40,69 2,56 387.329298.227,00
  15.11.201940,8042,0039,00 39,00 40,16 1,56 252.679107.588,60
  13.11.201938,6038,6038,40 38,40 38,53 -4,00 21204.624,00

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
1 279 45,00 46,00 423
2 103 44,00 46,60 288
3 100 43,60 46,80 155
4 106 43,20 47,00 189
5 50 42,60 47,20 203

Data is published with a 15-minute delay. Displayed data is valid for current trading day.

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. TANKERSKA PLOVIDBA D.D. 51,01
2. ADDIKO BANK D.D./PBZ CO OMF - KATEGORIJA B - Skrbnički račun 9,61
3. OTP BANKA D.D./ERSTE PLAVI OMF KATEGORIJE B - Skrbnički račun 9,25
4. ADDIKO BANK D.D./RAIFFEISEN OMF KATEGORIJE B - Skrbnički račun 8,61
5. ADDIKO BANK D.D./RAIFFEISEN DOBROVOLJNI MIROVINSKI FOND - Skrbnički račun 4,26
6. ZAGREBAČKA BANKA D.D. - Skrbnički račun 2,99
7. PRIVREDNA BANKA ZAGREB D.D./ZAVAROVALNICA TRIGLAV D.D. - Skrbnički račun 1,95
8. PRIVREDNA BANKA ZAGREB D.D. - Skrbnički račun 1,77
9. ADDIKO BANK D.D./RAIFFEISEN OMF KATEGORIJE A - Skrbnički račun 0,56
10. ZAGREBAČKA BANKA D.D. - Skrbnički račun 0,53
Data presented is valid for the previous trading day. Data collected from www.skdd.hr