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:

44,00


18.2.2020
-0,90%
Trading data for 18.2.2020
Last44,00
Change %-0,90%
Best buy bid44,00
Best sell bid44,60
Open44,60
High44,60
Low43,60
Close44,00
Number of Trades13
 
52WK High49,60
52WK Low28,80
Total volume700.222,00
Total Turnover43,16 mil
Daily trading limit
Category2
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:

44,00

-0,90%
ISIN: HRTPNGRA0000Time 18.2.2020
05.02.2020 16:15
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
  18.2.202044,6044,6043,60 44,00 44,28 -0,90 132.18696.800,80
  17.2.202044,2045,4044,00 44,40 44,48 0,91 131.88683.881,40
  14.2.202041,2044,2041,20 44,00 43,51 2,80 860926.498,80
  13.2.202042,0042,8041,20 42,80 41,56 1,42 958624.354,00
  12.2.202041,0042,2041,00 42,20 41,73 1,44 81.05243.903,20
  11.2.202039,8041,6039,80 41,60 41,34 6,12 81.32554.777,00
  10.2.202041,8041,8039,20 39,20 40,72 -4,85 223.059124.571,00
  7.2.202041,0042,0041,00 41,20 41,12 0,49 92.23191.734,80
  6.2.202041,0042,8041,00 41,00 41,43 5,13 102.800116.017,20
  5.2.202039,0039,0039,00 39,00 39,00 0,00 21003.900,00
  4.2.202039,4039,4039,00 39,00 39,07 -2,50 132.40593.973,20
  3.2.202040,0040,0040,00 40,00 40,00 -2,44 11204.800,00
  31.1.202039,4041,0039,20 41,00 40,49 2,50 964926.280,80
  30.1.202040,4041,8039,00 40,00 40,00 -2,44 243.798151.913,80
  29.1.202041,4041,4041,00 41,00 41,17 0,49 559824.617,20
  28.1.202040,8040,8040,80 40,80 40,80 -2,86 1481.958,40
  27.1.202042,0042,0041,60 42,00 41,82 -0,94 676031.784,00
  24.1.202044,6044,6042,40 42,40 42,72 -6,19 112.571109.833,20
  23.1.202043,8045,2043,80 45,20 44,47 0,89 2502.223,60
  22.1.202044,0044,8043,60 44,80 43,86 1,82 131.92084.212,60
  21.1.202045,0046,6044,00 44,00 44,42 -2,22 151.15251.172,00

Transactions

Time Price Volume Turnover Type Flags
15:53:50 44,00 26 1.144,00
15:50:32 44,00 74 3.256,00
14:14:35 44,60 1000 44.600,00
14:13:44 44,40 137 6.082,80
14:13:44 44,40 130 5.772,00
10:43:00 44,40 19 843,60
10:38:19 43,60 100 4.360,00
10:37:47 43,60 100 4.360,00
10:37:47 43,60 150 6.540,00
09:59:23 44,00 138 6.072,00
09:58:51 44,20 62 2.740,40
09:58:51 44,00 200 8.800,00
09:42:17 44,60 50 2.230,00

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.

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