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:

467,00


16.10.2019
-0,21%
Trading data for 16.10.2019
Last467,00
Change %-0,21%
Best buy bid455,00
Best sell bid467,00
Open458,00
High467,00
Low453,00
Close467,00
Number of Trades15
 
52WK High469,00
52WK Low261,00
Total volume5,56 mil
Total Turnover5.039,87 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:

467,00

-0,21%
ISIN: HRATPLRA0008Time 16.10.2019
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
  16.10.2019458,00467,00453,00 467,00 460,80 -0,21 15228105.062,00
  15.10.2019448,00469,00448,00 468,00 453,84 4,46 501.682763.357,00
  14.10.2019435,00448,00435,00 448,00 442,05 3,23 551.474651.583,00
  11.10.2019432,00439,00430,00 434,00 431,94 -0,91 19297128.286,00
  10.10.2019428,00439,00428,00 438,00 432,27 2,58 40832359.650,00
  9.10.2019423,00428,00418,00 427,00 423,49 0,71 39802339.639,00
  7.10.2019424,00425,00418,00 424,00 421,08 0,95 1115364.426,00
  4.10.2019408,00428,00408,00 420,00 420,34 2,94 29786330.389,00
  3.10.2019416,00416,00405,00 408,00 411,45 -3,77 20282116.029,00
  2.10.2019419,00424,00417,00 424,00 418,77 1,19 16336140.707,00
  1.10.2019420,00425,00419,00 419,00 422,97 -1,41 1014762.177,00
  30.9.2019425,00427,00416,00 425,00 419,91 -0,93 29379159.147,00
  27.9.2019426,00432,00421,00 429,00 427,09 0,70 30443189.203,00
  26.9.2019425,00440,00421,00 426,00 429,78 -2,29 41631271.194,00
  25.9.2019436,00439,00427,00 436,00 431,96 -2,02 33648279.908,00
  24.9.2019443,00445,00434,00 445,00 438,21 -0,22 31627274.755,00
  23.9.2019447,00447,00440,00 446,00 441,10 0,45 13372164.091,00
  20.9.2019438,00445,00437,00 444,00 443,80 1,37 22403178.851,00
  19.9.2019447,00448,00438,00 438,00 440,21 -2,23 1317074.836,00
  18.9.2019445,00448,00439,00 448,00 445,10 1,59 1717276.557,00
  17.9.2019454,00462,00440,00 441,00 456,68 -3,29 772.7321.247.662,00
  16.9.2019443,00456,00440,00 456,00 448,36 0,66 34695311.610,00

Transactions

Time Price Volume Turnover Type Flags
15:45:43 465,0000 4 1860,00
15:45:43 466,0000 9 4194,00
15:45:43 467,0000 2 934,00
15:44:48 455,0000 9 4095,00
15:44:48 454,0000 1 454,00
11:43:49 465,0000 14 6510,00
11:43:49 466,0000 20 9320,00
11:43:49 467,0000 46 21482,00
09:57:25 465,0000 10 4650,00
09:52:27 465,0000 5 2325,00
09:40:54 454,0000 19 8626,00
09:40:54 453,0000 6 2718,00
09:39:26 458,0000 3 1374,00
09:39:26 458,0000 20 9160,00
09:39:26 456,0000 60 27360,00

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. 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. SB-S D.D. - Skrbnički račun 1,87
10. JERKOVIĆ HRVOJE 1,79
Data presented is valid for the previous trading day. Data collected from www.skdd.hr