Tallink Grupp - Nasdaq Baltijos akcijų rinka

Prekyba Rodikliai Statistika Detalės Mano akcijos

Tallink Grupp (TAL1T)

[2024-04-22] 0.725 EUR

0.004 (-0.55%)

Prekybos duomenys (2024-04-22)
Paskutinė kaina	0.725 EUR
Perka - Parduoda	0.725 - 0.725
Min - Max	0.723 - 0.734
Sandoriai	399
Kiekis	121 154
Apyvarta	88 280
52sav. kainos ribos	0.56 - 0.74
10d. vid. apyvarta	112 601
3m. vid. apyvarta	116 581
6m. svertinė kaina	0.690

Kainos pokytis (%)
Diena	0.55
Savaitė	0.14
Mėnuo	3.72
3 mėnesiai	4.92
6 mėnesiai	13.28
Metai	26.09

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

Laikas	Kaina	Kiekis	Apyvarta	Pirko - Pardavė	Tipas
10:00:00	0.730	70	51.10	SWBT LHV
10:00:00	0.730	19	13.87	SWBT LHV
10:00:00	0.730	94	68.62	SWBT LHV
10:00:00	0.730	7	5.11	SWBT LHV
10:00:00	0.730	5	3.65	SWBT SWBT
10:00:00	0.730	11	8.03	LHV LHV
10:00:00	0.730	1	0.73	LHV YHI
10:00:00	0.730	4	2.92	LHV YHI
10:00:00	0.730	4	2.92	LHV YHI
10:00:00	0.730	336	245.28	SWBT YHI
10:00:00	0.730	30	21.90	SWBT LHV
10:00:00	0.730	23	16.79	LHV LHV
10:00:51	0.731	180	131.58	SWBT LHV
10:01:05	0.731	580	423.98	LHV SWBT
10:05:08	0.732	2	1.46	LHV LHV
10:05:18	0.732	1	0.73	LHV LHV
10:07:31	0.732	2	1.46	SWBT LHV
10:07:57	0.732	2	1.46	LHV LHV
10:08:28	0.732	2	1.46	LHV LHV
10:10:05	0.732	2	1.46	SWBT LHV
10:10:58	0.732	25	18.30	LHV LHV
10:12:06	0.732	2	1.46	LHV LHV
10:12:19	0.732	2	1.46	LHV LHV
10:12:34	0.732	2	1.46	LHV LHV
10:12:54	0.732	1	0.73	LHV LHV
10:17:16	0.732	15	10.98	SWBT LHV
10:21:30	0.732	2	1.46	SWBT LHV
10:21:59	0.732	40	29.28	LHV SWBT
10:24:47	0.732	3	2.20	LHV SWBT
10:25:36	0.732	3	2.20	LHV SWBT
10:27:36	0.733	5	3.67	SWBT SWBT
10:28:28	0.732	10	7.32	SWBT LHV
10:29:01	0.733	100	73.30	SWBT SWBT
10:32:12	0.732	3	2.20	SWBT SWBT
10:32:51	0.732	3	2.20	SWBT SWBT
10:33:17	0.733	1	0.73	SWBT SWBT
10:34:02	0.733	1	0.73	SWBT SWBT
10:34:41	0.733	1	0.73	SWBT SWBT
10:35:22	0.733	1	0.73	SWBT SWBT
10:39:07	0.733	5	3.67	SWBT SWBT
10:39:07	0.733	1000	733.00	SWBT SWBT
10:40:43	0.734	1	0.73	SWBT SLB
10:45:19	0.732	4	2.93	SWBT SWBT
10:45:19	0.732	2	1.46	SWBT SWBT
10:45:19	0.732	20	14.64	SWBT SWBT
10:45:29	0.734	3376	2 477.98	LHV SLB
10:47:09	0.731	10	7.31	LHV SWBT
10:47:09	0.731	20	14.62	SWBT SWBT
10:47:09	0.731	700	511.70	SWBT SWBT
10:47:09	0.731	230	168.13	SWBT SWBT
11:01:15	0.733	10	7.33	LHV LHV
11:02:53	0.733	50	36.65	VLB SWBT
11:02:53	0.733	2	1.47	VLB SWBT
11:02:53	0.733	5	3.67	VLB SWBT
11:04:13	0.733	129	94.56	VLB LHV
11:08:18	0.732	219	160.31	SLB SWBT
11:08:18	0.732	60	43.92	LHV SWBT
11:08:47	0.732	2089	1 529.15	SWBT NRD
11:08:47	0.732	20	14.64	SWBT NRD
11:09:42	0.732	2	1.46	SWBT NRD
11:10:53	0.731	269	196.64	SWBT LHV
11:11:19	0.731	2100	1 535.10	SWBT YHI
11:11:19	0.731	5	3.66	SWBT YHI
11:13:56	0.731	15	10.97	SWBT YHI
11:16:28	0.731	10	7.31	SWBT YHI
11:20:12	0.731	2327	1 701.04	YHI SWBT
11:22:30	0.731	4	2.92	SWBT SWBT
11:24:05	0.730	20000	14 600.00	SWBT LHV
11:24:34	0.730	8130	5 934.90	SWBT LHV
11:24:34	0.730	274	200.02	LHV LHV
11:24:34	0.730	3	2.19	LHV LHV
11:24:34	0.730	5	3.65	LHV LHV
11:24:34	0.730	25	18.25	LHV LHV
11:24:34	0.730	32	23.36	SWBT LHV
11:24:40	0.731	10	7.31	SWBT SWBT
11:25:05	0.730	480	350.40	LHV LHV
11:28:01	0.730	35	25.55	LHV SWBT
11:29:56	0.729	13	9.48	YHI LHV
11:29:56	0.729	150	109.35	LHV LHV
11:29:56	0.729	274	199.75	NRD LHV
11:29:56	0.728	13	9.46	SWBT LHV
11:29:56	0.727	143	103.96	SWBT LHV
11:30:35	0.730	1	0.73	SWBT SWBT
11:37:49	0.730	958	699.34	SLB SWBT
11:39:37	0.732	2	1.46	SWBT NRD
11:44:59	0.732	3	2.20	SWBT NRD
11:51:29	0.730	200	146.00	LHV SWBT
12:05:33	0.730	100	73.00	SWBT SWBT
12:12:22	0.730	1	0.73	LHV SWBT
12:17:53	0.730	3	2.19	SWBT SWBT
12:21:14	0.728	100	72.80	SWBT NRD
12:21:14	0.728	10	7.28	SWBT NRD
12:21:20	0.730	55	40.15	SWBT SWBT
12:23:55	0.729	80	58.32	SWBT SWBT
12:26:37	0.730	1	0.73	SWBT SWBT
12:30:30	0.728	54	39.31	SWBT SWBT
12:33:08	0.730	1	0.73	SWBT SWBT
12:47:11	0.729	1000	729.00	LHV SWBT
12:54:55	0.730	1	0.73	SWBT SWBT
13:16:22	0.730	8	5.84	SWBT SWBT
13:23:10	0.729	2	1.46	LHV LHV
13:29:18	0.729	2	1.46	YHI LHV
13:29:18	0.729	10	7.29	SWBT LHV
13:29:18	0.728	2	1.46	LHV LHV
13:30:28	0.728	28	20.38	LHV YHI
13:35:17	0.730	50	36.50	LHV SWBT
13:36:56	0.730	5	3.65	SWBT SWBT
13:38:03	0.730	2	1.46	SWBT SWBT
13:38:35	0.730	50	36.50	SWBT SWBT
13:42:13	0.728	103	74.98	SWBT LHV
13:42:13	0.727	1615	1 174.11	YHI LHV
13:45:05	0.727	20	14.54	YHI LHV
13:52:07	0.728	5	3.64	SWBT SLB
13:53:48	0.728	3	2.18	SWBT SLB
13:57:11	0.728	5	3.64	SWBT SLB
13:59:31	0.728	100	72.80	SWBT SLB
14:03:30	0.728	3	2.18	SWBT SLB
14:05:17	0.728	500	364.00	LHV SLB
14:10:28	0.727	2869	2 085.76	YHI SWBT
14:10:28	0.727	32	23.26	SWBT SWBT
14:10:28	0.727	44	31.99	LHV SWBT
14:10:28	0.727	500	363.50	SWBT SWBT
14:10:28	0.727	100	72.70	LHV SWBT
14:10:28	0.726	14	10.16	LHV SWBT
14:10:28	0.726	500	363.00	SWBT SWBT
14:10:28	0.726	1	0.73	YHI SWBT
14:11:08	0.728	17	12.38	LHV SLB
14:29:52	0.726	1	0.73	SWBT SWBT
14:30:51	0.726	1	0.73	SWBT SWBT
14:32:38	0.727	20	14.54	SWBT LHV
14:37:01	0.726	240	174.24	SWBT LHV
14:50:47	0.726	2	1.45	SWBT LHV
14:52:58	0.726	3	2.18	LHV YHI
14:53:31	0.726	477	346.30	SWBT SWBT
14:53:31	0.725	200	145.00	SWBT SWBT
14:53:31	0.725	500	362.50	SWBT SWBT
14:53:31	0.725	2100	1 522.50	SWBT SWBT
14:53:31	0.725	10	7.25	SWBT SWBT
14:53:31	0.725	100	72.50	LHV SWBT
14:53:31	0.725	178	129.05	LHV SWBT
14:53:31	0.725	60	43.50	SWBT SWBT
14:53:31	0.725	40	29.00	LHV SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1000	724.00	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	1	0.72	SWBT SWBT
14:53:31	0.724	6	4.34	SWBT SWBT
14:53:31	0.724	1	0.72	LHV SWBT
14:53:31	0.724	1000	724.00	SWBT SWBT
14:57:59	0.724	5	3.62	SWBT SWBT
14:58:38	0.724	1	0.72	SWBT SWBT
15:02:37	0.724	6	4.34	SWBT SWBT
15:03:54	0.724	35	25.34	SWBT SWBT
15:08:48	0.724	500	362.00	LHV SWBT
15:13:26	0.724	1	0.72	SWBT SWBT
15:13:43	0.724	6	4.34	SWBT SWBT
15:14:09	0.724	500	362.00	SWBT SWBT
15:15:28	0.724	1	0.72	SWBT SWBT
15:15:40	0.724	6	4.34	SWBT SWBT
15:17:44	0.723	200	144.60	SWBT SWBT
15:17:44	0.723	28	20.24	SWBT SWBT
15:17:44	0.723	88	63.62	SWBT SWBT
15:18:11	0.724	10	7.24	SWBT SWBT
15:18:24	0.723	8	5.78	SWBT LHV
15:19:38	0.724	1	0.72	SWBT SWBT
15:22:13	0.723	16	11.57	SWBT LHV
15:23:46	0.723	117	84.59	SWBT SLB
15:23:46	0.723	8	5.78	SWBT SLB
15:23:46	0.723	8	5.78	SWBT SLB
15:23:46	0.723	10	7.23	SWBT SLB
15:23:46	0.723	944	682.51	SWBT SLB
15:23:46	0.723	40	28.92	SWBT SLB
15:23:46	0.723	259	187.26	SWBT SLB
15:32:13	0.724	900	651.60	SWBT LHV
15:32:13	0.724	1386	1 003.46	SWBT LHV
15:32:25	0.725	1	0.73	SWBT SWBT
15:32:25	0.725	1	0.73	SWBT SWBT
15:38:10	0.725	4	2.90	SWBT YHI
15:40:04	0.725	100	72.50	SWBT YHI
15:43:25	0.726	495	359.37	SWBT LHV
15:50:10	0.725	1	0.73	SWBT LHV
15:50:10	0.725	1	0.73	SWBT LHV
15:50:10	0.725	1	0.73	SWBT LHV
15:50:10	0.725	1	0.73	SWBT LHV
15:50:10	0.725	1	0.73	SWBT LHV
15:50:10	0.725	1	0.73	SWBT SWBT
15:53:21	0.725	10	7.25	SWBT SWBT
15:59:50	0.725	6	4.35	SWBT SWBT

Statistika apie pirkėjus

Pirkėjas	Sandoriai	Min. kaina	Vid. kaina	Max. kaina	Kiekis	Apyvarta
SWBT	138	0.723	0.73	0.734	48286	35 193.86
LHV	47	0.724	0.73	0.734	7916	5 785.75
YHI	7	0.726	0.73	0.731	6847	4 987.11
SLB	2	0.730	0.73	0.732	1177	859.65
NRD	1	0.729	0.73	0.729	274	199.75
VLB	4	0.733	0.73	0.733	186	136.34

Statistika apie pardavėjus

Pardavėjas	Sandoriai	Min. kaina	Vid. kaina	Max. kaina	Kiekis	Apyvarta
LHV	58	0.723	0.73	0.733	35280	25 732.47
SWBT	106	0.723	0.73	0.733	19174	13 952.52
SLB	16	0.723	0.73	0.734	5396	3 941.62
YHI	12	0.725	0.73	0.731	2610	1 906.84
NRD	7	0.728	0.73	0.732	2226	1 628.99

Šaltinis: Nasdaq Baltic