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:

307,00


24.2.2020
-6,97%
Trading data for 24.2.2020
Last307,00
Change %-6,97%
Best buy bid301,00
Best sell bid307,00
Open317,00
High317,00
Low300,00
Close307,00
Number of Trades70
 
52WK High490,00
52WK Low261,00
Total volume5,59 mil
Total Turnover5.051,30 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:

307,00

-6,97%
ISIN: HRATPLRA0008Time 24.2.2020
16.09.2019 16:32
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
Select report
From date: To date: Save as Excel
 DateOpenHighLowLastAverageChange %Number of tradesVolumeTurnover
  24.2.2020317,00317,00300,00 307,00 309,40 -6,97 702.231690.264,00
  21.2.2020328,00330,00328,00 330,00 329,35 1,54 712440.840,00
  20.2.2020329,00329,00325,00 325,00 325,84 0,93 23812.382,00
  19.2.2020327,00327,00322,00 322,00 323,09 0,31 3237.431,00
  18.2.2020323,00323,00321,00 321,00 322,15 -1,83 815349.289,00
  17.2.2020330,00330,00320,00 327,00 322,69 -0,91 1114145.499,00
  14.2.2020322,00330,00322,00 330,00 328,90 2,80 20828272.332,00
  13.2.2020322,00322,00316,00 321,00 319,41 -3,89 17318101.572,00
  12.2.2020317,00336,00314,00 334,00 322,53 5,70 441.142368.327,00
  11.2.2020313,00317,00309,00 316,00 311,08 -1,25 411.102342.813,00
  10.2.2020317,00320,00313,00 320,00 315,83 -0,62 1117655.586,00
  7.2.2020318,00322,00309,00 322,00 313,93 1,26 31567177.998,00
  6.2.2020314,00318,00314,00 318,00 315,68 4,26 25372117.434,00
  5.2.2020321,00321,00303,00 305,00 310,35 -4,69 47878272.487,00
  4.2.2020321,00327,00319,00 320,00 320,02 -2,74 28563180.170,00
  3.2.2020330,00335,00322,00 329,00 324,37 -2,95 33885287.068,00
  31.1.2020324,00339,00323,00 339,00 338,21 0,89 11410138.667,00
  30.1.2020330,00336,00328,00 336,00 330,09 -0,59 411036.310,00
  29.1.2020333,00338,00330,00 338,00 332,84 1,81 817859.246,00
  28.1.2020330,00332,00330,00 332,00 330,31 0,61 55116.846,00
  27.1.2020329,00330,00328,00 330,00 328,67 -1,20 89631.552,00

Transactions

Time Price Volume Turnover Type Flags
15:47:18 307,00 5 1.535,00
15:07:54 300,00 7 2.100,00
14:59:08 305,00 86 26.230,00
14:57:00 305,00 14 4.270,00
14:30:23 300,00 8 2.400,00
14:30:20 300,00 20 6.000,00
14:29:02 301,00 6 1.806,00
14:29:02 300,00 5 1.500,00
14:29:02 300,00 17 5.100,00
14:29:02 300,00 2 600,00
14:17:14 303,00 30 9.090,00
14:05:20 302,00 15 4.530,00
14:05:20 302,00 15 4.530,00
13:49:22 304,00 184 55.936,00
13:37:22 304,00 16 4.864,00
13:36:58 304,00 13 3.952,00
13:14:12 304,00 2 608,00
13:14:12 304,00 13 3.952,00
12:28:01 304,00 40 12.160,00
12:28:01 304,00 10 3.040,00
1 2 3 4

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.

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 4,30
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 2,37
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