Nasdaq Baltijos akcijų rinka »

Tallinna Kaubamaja

Akcijų rinkų analizė, informacija apie listinguojamas kompanijas, prekybos statistika, finansiniai rezultatai ir rodikliai.
Prekyba Rodikliai Statistika Detalės Mano akcijos
 
 
Tallinna Kaubamaja (TKM1T)[2024-10-11]   9.450 EUR   0.070 (-0.74%)

Prekybos duomenys (2024-10-11)
Paskutinė kaina9.450 EUR
Perka - Parduoda9.45 - 9.45
Min - Max9.400 - 9.470
Sandoriai581
Kiekis13 214
Apyvarta124 772
52sav. kainos ribos9.32 - 10.68
10d. vid. apyvarta57 989
3m. vid. apyvarta51 561
6m. svertinė kaina9.584
 
Kainos pokytis (%)
Diena0.74
Savaitė1.46
Mėnuo1.25
3 mėnesiai1.25
6 mėnesiai3.47
Metai4.35

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:049.4701094.70SWBT LHV
10:00:049.47019.47LHV LHV
10:00:049.4701094.70SWBT LHV
10:00:049.4701094.70SWBT LHV
10:00:049.47019.47SWBT LHV
10:00:049.47015142.05LHV LHV
10:00:049.47025236.75LHV LHV
10:00:049.470547.35LHV SLB
10:00:049.47020189.40SWBT SLB
10:00:049.47058549.26LHV SLB
10:00:049.4701094.70LHV SLB
10:00:049.47015142.05YHI SLB
10:00:049.47021198.87LHV SLB
10:00:049.470437.88LHV SLB
10:00:049.47019.47LHV SLB
10:00:049.47015142.05SWBT SLB
10:00:049.470328.41LHV SLB
10:00:049.47025236.75LHV SLB
10:00:049.47020189.40LHV SLB
10:00:049.470218.94LHV SLB
10:00:049.47019.47SWBT SLB
10:00:049.470547.35SWBT SLB
10:00:049.47017160.99LHV SLB
10:00:049.4701094.70SWBT SLB
10:00:049.470547.35LHV SLB
10:00:049.4701094.70LHV SLB
10:00:049.470218.94SWBT SLB
10:00:049.470100947.00YHI SLB
10:00:049.4701094.70YHI SLB
10:00:049.470218.94SWBT SLB
10:00:049.4701094.70LHV SLB
10:00:049.470985.23SWBT SLB
10:00:049.470547.35LHV SLB
10:00:049.470218.94LHV SLB
10:00:15 9.46020189.20LHV SWBT
10:00:159.46042397.32LHV SWBT
10:01:019.46020189.20LHV SWBT
10:01:019.46019.46SWBT SWBT
10:01:019.46029274.34LHV SWBT
10:01:45 9.450656.70LHV YHI
10:01:459.4501094.50LHV YHI
10:01:459.450875.60LHV YHI
10:01:459.45080756.00SWBT YHI
10:01:459.45017160.65SWBT YHI
10:01:459.45035330.75SWBT YHI
10:02:23 9.470547.35LHV SLB
10:02:52 9.460547.30SWBT LHV
10:03:379.46019.46LHV LHV
10:03:529.460218.92LHV LHV
10:04:359.460547.30SWBT LHV
10:04:459.460437.84SWBT LHV
10:04:45 9.45019.45SWBT LHV
10:04:459.45017160.65LHV LHV
10:04:459.4502332 201.85LHV LHV
10:08:42 9.4601094.60LHV LHV
10:09:31 9.45021198.45LHV LHV
10:09:54 9.46019.46YHI LHV
10:10:059.4601621 532.52SWBT LHV
10:13:56 9.47062587.14LHV SLB
10:14:43 9.46017160.82LHV SWBT
10:17:51 9.47019.47SWBT LHV
10:19:33 9.460328.38LHV SWBT
10:19:339.460656.76LHV SWBT
10:20:419.460218.92LHV LHV
10:20:419.46020189.20LHV LHV
10:20:559.460328.38SWBT LHV
10:21:519.46019.46LHV LHV
10:23:07 9.470875.76LHV LHV
10:23:539.47078738.66SWBT LHV
10:24:589.4701094.70SWBT LHV
10:29:329.470547.35LHV LHV
10:30:30 9.46019.46YHI LHV
10:30:309.46020189.20LHV LHV
10:30:309.46019.46SWBT LHV
10:31:33 9.45063595.35LHV LHV
10:31:339.4501094.50LHV LHV
10:31:339.45022207.90LHV LHV
10:33:11 9.46025236.50SWBT SWBT
10:33:359.460547.30LHV LHV
10:35:139.46019.46SWBT LHV
10:37:039.46030283.80LHV LHV
10:37:57 9.4502061 946.70LHV VLB
10:37:579.450547.25LHV VLB
10:37:579.450547.25LHV VLB
10:37:579.4501094.50SWBT VLB
10:37:579.450328.35LHV VLB
10:37:579.4501094.50LHV VLB
10:37:579.450547.25SWBT VLB
10:37:579.4501094.50LHV VLB
10:37:579.4501094.50SWBT VLB
10:37:579.450437.80SWBT VLB
10:37:579.45050472.50LHV VLB
10:37:579.45015141.75LHV VLB
10:37:579.4501094.50LHV VLB
10:37:579.45019.45LHV VLB
10:37:579.45019.45LHV VLB
10:37:579.450547.25SWBT VLB
10:37:579.450547.25SWBT VLB
10:37:579.45020189.00SWBT VLB
10:37:579.450218.90SWBT VLB
10:37:579.450766.15LHV VLB
10:38:359.4501094.50SWBT VLB
10:39:229.45012113.40YHI VLB
10:39:26 9.44019.44LHV SWBT
10:39:269.440218.88LHV SWBT
10:39:38 9.450100945.00LHV VLB
10:40:109.45020189.00YHI VLB
10:41:189.450985.05LHV VLB
10:41:369.4501094.50LHV VLB
10:45:269.450100945.00LHV VLB
10:46:429.45019.45YHI VLB
10:46:469.45019.45LHV VLB
10:49:27 9.44034320.96LHV SWBT
10:49:279.440218.88SWBT SWBT
10:50:479.440328.32LHV SWBT
10:51:099.44019.44SWBT SWBT
10:51:179.440547.20SWBT SWBT
10:54:089.44019.44SWBT SWBT
10:57:399.440218.88LHV SWBT
10:58:029.4401094.40SWBT SWBT
10:58:209.44019.44SWBT SWBT
10:58:359.440547.20SWBT SWBT
11:04:059.440218.88SWBT SWBT
11:05:149.44019.44LHV SWBT
11:07:339.440547.20LHV SWBT
11:08:259.440547.20LHV SWBT
11:08:339.44019.44SWBT SWBT
11:09:319.44011103.84LHV SWBT
11:10:409.44019.44SWBT SWBT
11:12:109.4401094.40LHV SWBT
11:13:059.44053500.32LHV SWBT
11:13:319.4401094.40SWBT SWBT
11:16:409.44019.44SWBT SWBT
11:17:079.440547.20LHV SWBT
11:20:079.44019.44SWBT SWBT
11:25:259.4401094.40LHV SWBT
11:30:289.440547.20SWBT SWBT
11:30:349.440437.76SWBT SWBT
11:32:28 9.4301094.30LHV LHV
11:32:289.43019.43LHV LHV
11:32:289.4301094.30LHV LHV
11:32:289.430547.15LHV LHV
11:32:289.430218.86SWBT LHV
11:32:289.430547.15SWBT LHV
11:33:53 9.44019.44LHV SWBT
11:34:409.440437.76LHV SWBT
11:35:289.440547.20SWBT SWBT
11:36:01 9.430547.15SWBT LHV
11:36:01 9.420547.10SWBT LHV
11:36:019.420547.10YHI LHV
11:36:019.42050471.00SWBT LHV
11:36:019.420875.36LHV LHV
11:36:019.4201094.20YHI LHV
11:36:019.4201094.20LHV LHV
11:36:429.420437.68SWBT LHV
11:40:44 9.43019.43SWBT SWBT
11:43:359.43019.43SWBT SWBT
11:45:05 9.42019.42SWBT LHV
11:45:07 9.440766.08SWBT SWBT
11:46:13 9.420547.10SWBT SWBT
11:46:139.4201094.20SWBT SWBT
11:48:279.42096904.32SWBT LHV
11:48:279.42019.42LHV LHV
11:56:11 9.440100944.00SWBT SWBT
11:58:299.44020188.80SWBT SWBT
12:02:02 9.43019.43SWBT SWBT
12:04:069.43019.43SWBT SWBT
12:05:059.4301094.30LHV SWBT
12:06:499.43012113.16SWBT SWBT
12:08:59 9.44060566.40SWBT VLB
12:08:599.44066623.04SWBT LHV
12:08:599.4401121 057.28SWBT SWBT
12:08:599.44020188.80SWBT LHV
12:08:59 9.45026245.70SWBT SWBT
12:13:249.45019.45SWBT VLB
12:16:259.450547.25LHV VLB
12:24:259.4501094.50SWBT VLB
12:27:349.450547.25SWBT VLB
12:32:589.450218.90SWBT VLB
12:35:379.450100945.00SWBT VLB
12:37:17 9.44030283.20LHV YHI
12:37:179.440656.64SWBT YHI
12:37:179.44019.44SWBT YHI
12:39:549.4401601 510.40LHV SWBT
12:39:54 9.43019.43SWBT SWBT
12:39:549.4301094.30SWBT SWBT
12:39:549.430218.86SWBT SWBT
12:39:549.430106999.58LHV SWBT
12:39:54 9.42018169.56SWBT SWBT
12:39:549.420765.94SWBT SWBT
12:39:549.42019.42SWBT SWBT
12:39:549.4201094.20SWBT SWBT
12:39:549.42020188.40SWBT SWBT
12:39:549.42019.42LHV SWBT
12:39:549.4201094.20SWBT SWBT
12:39:549.420656.52SWBT SWBT
12:39:549.4201094.20SWBT SWBT
12:39:549.420328.26LHV SWBT
12:39:54 9.410547.05LHV SWBT
12:39:549.41020188.20SWBT SWBT
12:39:549.410547.05SWBT SWBT
12:39:549.410547.05LHV SWBT
12:43:28 9.43019.43SWBT SWBT
12:44:119.43019.43SWBT SWBT
12:45:00 9.440328.32SWBT SWBT
12:52:489.44026245.44SWBT SWBT
12:54:10 9.4501071 011.15SWBT VLB
12:57:28 9.440547.20LHV SWBT
13:02:329.440328.32LHV SWBT
13:05:059.4401094.40LHV LHV
13:07:009.4401094.40LHV LHV
13:10:09 9.4301094.30SWBT YHI
13:10:099.4302121 999.16SWBT YHI
13:11:089.430547.15LHV YHI
13:18:489.43025235.75SWBT YHI
13:24:01 9.42013122.46LHV LHV
13:26:16 9.430328.29LHV YHI
13:27:429.43019.43LHV YHI
13:31:119.43056528.08LHV YHI
13:36:46 9.440218.88SWBT LHV
13:39:549.44019.44LHV LHV
13:45:21 9.430437.72LHV SWBT
13:45:219.43029273.47SWBT SWBT
13:48:21 9.440547.20LHV LHV
14:14:129.440547.20SWBT LHV
14:16:149.440547.20LHV LHV
14:18:289.44043405.92LHV LHV
14:21:439.44020188.80LHV LHV
14:24:409.44074698.56LHV LHV
14:29:449.4401094.40SWBT SWBT
14:33:419.44030283.20SWBT LHV
14:33:419.4401094.40SWBT LHV
14:34:43 9.45022207.90LHV SWBT
14:34:46 9.4303122 942.16SWBT SWBT
14:39:08 9.450218.90LHV LHV
14:44:43 9.44019.44SWBT LHV
14:47:189.440328.32SWBT SWBT
14:49:22 9.450547.25LHV LHV
14:50:409.450218.90LHV LHV
14:52:47 9.440766.08SWBT SWBT
14:52:47 9.4301094.30SWBT SWBT
14:52:479.4301094.30LHV SWBT
14:52:479.4301094.30SWBT SWBT
14:52:479.430547.15SWBT SWBT
14:52:47 9.42016150.72SWBT SWBT
14:52:479.42019.42SWBT SWBT
14:52:479.4201094.20SWBT SWBT
14:52:479.4201094.20LHV SWBT
14:52:479.42090847.80DNBV SWBT
14:52:479.4201094.20LHV SWBT
14:52:479.42020188.40LHV SWBT
14:52:479.42020188.40LHV SWBT
14:52:47 9.41015141.15LHV SWBT
14:52:479.41019.41SWBT SWBT
14:52:479.41040376.40SWBT SWBT
14:52:479.41020188.20SWBT SWBT
14:52:479.41020188.20SWBT SWBT
14:52:479.41020188.20SWBT SWBT
14:52:479.41019.41SWBT SWBT
14:52:47 9.40020188.00LHV SWBT
14:52:479.40050470.00LHV SWBT
14:52:479.40036338.40LHV SWBT
14:52:479.40028263.20LHV SWBT
14:52:479.4001094.00LHV SWBT
14:52:479.4001094.00LHV SWBT
14:52:479.400100940.00LHV SWBT
14:52:51 9.450328.35SWBT LHV
15:04:23 9.440218.88LHV SWBT
15:10:499.44015141.60SWBT SWBT
15:17:29 9.4501094.50SWBT LHV
15:17:409.45066623.70SWBT VLB
15:18:10 9.430328.29SWBT LHV
15:18:19 9.4501094.50LHV VLB
15:19:179.45019.45LHV VLB
15:28:039.4502001 890.00SWBT VLB
15:31:119.45069652.05LHV VLB
15:33:269.45074699.30SWBT VLB
15:38:379.450218.90LHV VLB
15:41:349.450328.35LHV VLB
15:42:349.45019.45SWBT VLB
15:44:549.450437.80LHV VLB
15:49:049.45019.45SWBT VLB
15:49:21 9.44019.44LHV SWBT
15:49:219.4401094.40SWBT SWBT
15:49:219.44015141.60LHV SWBT
15:50:22 9.430101952.43SWBT SWBT
15:51:34 9.45019.45SWBT VLB
15:52:14 9.420656.52SWBT SWBT
15:52:27 9.4501094.50SWBT VLB
15:59:589.45019.45SWBT VLB

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBT1419.4109.449.470295527 895.95
LHV1389.4009.459.470273225 799.75
YHI109.4209.459.4701751 655.82
DNBV19.4209.429.42090847.80

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBT1189.4009.439.460223021 028.26
LHV769.4209.459.470138313 065.64
VLB519.4409.459.450138013 040.40
YHI169.4309.449.4505054 765.64
SLB299.4709.479.4704544 299.38

Šaltinis: Nasdaq Baltic