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:

31,00


20.9.2019
-1,90%
Trading data for 20.9.2019
Last31,00
Change %-1,90%
Best buy bid31,00
Best sell bid32,60
Open31,40
High31,40
Low31,00
Close31,00
Number of Trades5
 
52WK High41,40
52WK Low28,80
Total volume546.789,00
Total Turnover36,69 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:

31,00

-1,90%
ISIN: HRTPNGRA0000Time 20.9.2019
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
  20.9.201931,4031,4031,00 31,00 31,13 -1,90 550015.567,20
  19.9.201931,6031,6031,60 31,60 31,60 -1,25 235011.060,00
  16.9.201931,6033,0031,60 32,00 31,77 -5,88 31725.465,00
  12.9.201934,0034,0034,00 34,00 34,00 3,03 835011.900,00
  11.9.201931,0033,0031,00 33,00 31,02 7,84 21163.598,00
  9.9.201931,6031,6030,60 30,60 30,92 -2,55 71.08533.549,20
  4.9.201931,6031,6031,40 31,40 31,41 -1,88 22507.853,40
  2.9.201932,0032,2032,00 32,00 32,01 -3,03 473723.591,40
  26.8.201933,0033,0033,00 33,00 33,00 1,85 2311.023,00
  23.8.201933,0033,0032,40 32,40 32,67 -1,82 4832.712,00
  22.8.201934,0034,0032,40 33,00 32,73 -2,94 1164421.078,40
  21.8.201933,2034,0033,20 34,00 33,43 6,25 435011.700,00

Transactions

Time Price Volume Turnover Type Flags
15:38:34 31,4000 33 1036,20
15:38:34 31,2000 180 5616,00
15:38:34 31,2000 90 2808,00
15:38:34 31,0000 130 4030,00
15:38:34 31,0000 67 2077,00

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