Nasdaq Baltijos akcijų rinka »

Šiaulių bankas

Akcijų rinkų analizė, informacija apie listinguojamas kompanijas, prekybos statistika, finansiniai rezultatai ir rodikliai.
Prekyba Rodikliai Statistika Detalės Mano akcijos
 

 
Šiaulių bankas (SAB1L)[2020-02-26]   0.518 EUR   0.002 (-0.38%)

Prekybos duomenys (2020-02-26)
Paskutinė kaina0.518 EUR
Perka - Parduoda0.518 - 0.518
Min - Max0.510 - 0.520
Sandoriai386
Kiekis1 701 809
Apyvarta875 370
52sav. kainos ribos0.43 - 0.56
10d. vid. apyvarta382 639
3m. vid. apyvarta227 402
6m. svertinė kaina0.516
 
Kainos pokytis (%)
Diena0.38
Savaitė6.50
Mėnuo2.26
3 mėnesiai3.60
6 mėnesiai3.81
Metai19.35

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:000.516105.16SWBV LHVAUTO
10:00:000.5163819.61LHV LHVAUTO
10:00:000.5161862960.79LHV SWBVAUTO
10:00:000.5165829.93LHV SWBVAUTO
10:00:000.5161200619.20LHV SWBVAUTO
10:00:000.51625421 311.67LHV LHVAUTO
10:00:000.51664583 332.33SWBV LHVAUTO
10:00:000.51635421 827.67SWBV LHVAUTO
10:00:000.5161000516.00VLB LHVAUTO
10:00:000.5161000516.00SWBV LHVAUTO
10:00:000.516105.16SWBV LHVAUTO
10:00:000.5165025.80LHV LHVAUTO
10:00:000.51621.03LHV LHVAUTO
10:00:000.5164020.64LHV LHVAUTO
10:00:000.5165025.80LHV LHVAUTO
10:00:000.516964497.42SLB LHVAUTO
10:00:000.516742382.87SWBV LHVAUTO
10:00:000.5162814.45SWBV ORNAUTO
10:00:000.51620001 032.00LHV ORNAUTO
10:00:000.51650002 580.00VLB ORNAUTO
10:00:000.51610051.60SWBV ORNAUTO
10:00:000.516200103.20SWBV ORNAUTO
10:00:000.5161672862.75LHV ORNAUTO
10:00:000.516263135.71LHV LHVAUTO
10:00:000.51697375 024.29VLB LHVAUTO
10:00:000.516263135.71VLB ORNAUTO
10:00:000.51619861 024.78SLB ORNAUTO
10:00:000.5161930995.88YHI ORNAUTO
10:00:000.51619861 024.78SLB ORNAUTO
10:00:000.51619861 024.78SLB ORNAUTO
10:00:000.51630001 548.00SWBV ORNAUTO
10:00:000.516300154.80SWBV ORNAUTO
10:00:000.516500258.00SWBV ORNAUTO
10:00:000.516960495.36LHV ORNAUTO
10:00:000.5168945.92SWBV ORNAUTO
10:00:000.5161073553.67SWBV ORNAUTO
10:00:000.5166030.96SWBV ORNAUTO
10:00:000.516148677 671.37VLB ORNAUTO
10:00:000.5161500774.00VLB LHVAUTO
10:00:000.516633326.63VLB LHVAUTO
10:02:05 0.514200102.80LHV VLBAUTO
10:02:050.514450231.30SWBV VLBAUTO
10:02:050.514100005 140.00SLB VLBAUTO
10:02:050.5145025.70LHV VLBAUTO
10:02:050.51450002 570.00SWBV VLBAUTO
10:02:050.51477823 999.95SWBV VLBAUTO
10:02:050.514300154.20SWBV VLBAUTO
10:02:050.514100005 140.00YHI VLBAUTO
10:02:05 0.51210654.27SWBV VLBAUTO
10:02:050.51230001 536.00SLB VLBAUTO
10:02:05 0.51050002 550.00LHV VLBAUTO
10:02:050.51020001 020.00LHV VLBAUTO
10:02:050.51039201 999.20LHV VLBAUTO
10:02:050.510500255.00LHV VLBAUTO
10:02:050.5103000015 300.00LHV VLBAUTO
10:02:050.510650331.50SWBV VLBAUTO
10:02:050.51010051.00LHV VLBAUTO
10:02:050.510105.10LHV VLBAUTO
10:02:050.51015579.05SWBV VLBAUTO
10:02:050.51040002 040.00SWBV VLBAUTO
10:02:050.510100005 100.00VLB VLBAUTO
10:02:050.51030001 530.00VLB VLBAUTO
10:02:050.51012563.75LHV VLBAUTO
10:02:050.510200102.00SWBV VLBAUTO
10:02:050.510460234.60LHV VLBAUTO
10:02:050.51010051.00LHV VLBAUTO
10:02:050.5102600013 260.00ORN VLBAUTO
10:02:050.51050002 550.00SLB VLBAUTO
10:02:050.5101500765.00SLB VLBAUTO
10:02:450.51010051.00LHV VLBAUTO
10:02:560.510155857 948.35ORN VLBAUTO
10:04:13 0.51410051.40LHV SWBVAUTO
10:04:13 0.51010051.00ORN SWBVAUTO
10:05:55 0.51640002 064.00ORN LHVAUTO
10:06:38 0.51252.56LHV SWBVAUTO
10:10:58 0.5162010.32SWBV LHVAUTO
10:14:510.51620001 032.00SWBV LHVAUTO
10:20:350.51620001 032.00VLB LHVAUTO
10:23:120.5161347695.05INT LHVAUTO
10:23:120.51626531 368.95INT ORNAUTO
10:23:230.516113475 855.05LHV ORNAUTO
10:23:230.51620001 032.00LHV LHVAUTO
10:23:230.51660003 096.00LHV ORNAUTO
10:23:230.516170008 772.00LHV VLBAUTO
10:23:440.51630001 548.00LHV ORNAUTO
10:27:05 0.518400207.20LHV LHVAUTO
10:27:11 0.516600309.60LHV ORNAUTO
10:27:500.5165327.35LHV LHVAUTO
10:31:240.51629471 520.65SWBV LHVAUTO
10:32:310.51656002 889.60SWBV ORNAUTO
10:32:560.5161842950.47SWBV ORNAUTO
10:32:560.51641582 145.53SLB ORNAUTO
10:34:17 0.51820001 036.00VLB LHVAUTO
10:35:33 0.51658423 014.47SLB VLBAUTO
10:35:330.5161000516.00SWBV VLBAUTO
10:35:330.51674423 840.07SWBV VLBAUTO
10:35:330.5161736895.78SWBV VLBAUTO
10:35:590.51655002 838.00SWBV ORNAUTO
10:36:23 0.518153777 965.29SWBV LHVAUTO
10:36:230.518140007 252.00SWBV ORNAUTO
10:36:230.518100005 180.00SWBV YHIAUTO
10:36:230.518623322.71SWBV VLBAUTO
10:36:23 0.51619421 002.07SWBV SWBVAUTO
10:36:230.51630581 577.93SWBV SWBVAUTO
10:37:010.51674423 840.07SWBV SWBVAUTO
10:37:010.51625581 319.93SWBV SWBVAUTO
10:38:42 0.51810.52SWBV VLBAUTO
10:39:460.51850002 590.00LHV VLBAUTO
10:41:00 0.5162814.45SWBV LHVAUTO
10:41:280.51674143 825.62SWBV YHIAUTO
10:41:280.51652.58SWBV YHIAUTO
10:41:280.5163000015 480.00SWBV YHIAUTO
10:41:280.5161514781.22SWBV YHIAUTO
10:42:280.516400206.40SWBV SWBVAUTO
10:43:27 0.5183819.68SWBV VLBAUTO
10:46:000.5181300673.40LHV VLBAUTO
10:46:420.5182814.50LHV VLBAUTO
10:47:030.5181000518.00SWBV VLBAUTO
10:54:350.51852.59LHV VLBAUTO
10:56:100.51820051 038.59LHV VLBAUTO
10:56:100.518140007 252.00LHV ORNAUTO
10:56:100.51850002 590.00LHV LHVAUTO
10:56:100.518105005 439.00LHV SLBAUTO
10:56:100.51850002 590.00LHV LHVAUTO
10:56:520.51821001 087.80LHV ORNAUTO
10:57:330.518580300.44LHV SWBVAUTO
10:58:04 0.5202233111 612.12SWBV YHIAUTO
10:58:040.5201500780.00SWBV VLBAUTO
10:58:040.5201000520.00SWBV LHVAUTO
10:58:040.52051692 687.88SWBV ORNAUTO
10:58:06 0.518815422.17LHV SWBVAUTO
10:58:060.51841852 167.83LHV SWBVAUTO
10:58:300.518100005 180.00LHV LHVAUTO
11:00:060.5181000518.00LHV SWBVAUTO
11:00:340.5182000010 360.00LHV SWBVAUTO
11:01:080.51825301 310.54LHV LHVAUTO
11:03:460.51820001 036.00LHV VLBAUTO
11:05:450.518285147.63LHV SWBVAUTO
11:05:450.5181000518.00LHV SWBVAUTO
11:07:11 0.516200103.20SWBV VLBAUTO
11:07:110.51650002 580.00LHV VLBAUTO
11:07:110.5163000015 480.00SWBV VLBAUTO
11:07:110.51650002 580.00LHV VLBAUTO
11:07:110.51613067.08SWBV VLBAUTO
11:07:110.516600309.60LHV VLBAUTO
11:07:110.51640002 064.00LHV VLBAUTO
11:07:110.5167036.12SWBV VLBAUTO
11:08:30 0.51820001 036.00LHV SWBVAUTO
11:09:58 0.516930479.88SWBV SWBVAUTO
11:10:44 0.514500257.00LHV SWBVAUTO
11:10:440.5141800925.20SLB SWBVAUTO
11:15:060.514200102.80SLB LHVAUTO
11:15:110.51410051.40SLB LHVAUTO
11:16:170.51429001 490.60SLB SWBVAUTO
11:16:170.514500257.00LHV SWBVAUTO
11:16:170.51450002 570.00SLB SWBVAUTO
11:16:170.514100005 140.00LHV SWBVAUTO
11:16:170.514176009 046.40LHV SWBVAUTO
11:16:390.51424001 233.60LHV SWBVAUTO
11:16:390.51430001 542.00LHV SWBVAUTO
11:16:390.514100005 140.00YHI SWBVAUTO
11:16:390.51440002 056.00SWBV SWBVAUTO
11:16:390.514600308.40SWBV SWBVAUTO
11:17:170.514400205.60SWBV SWBVAUTO
11:17:170.51410051.40SWBV SWBVAUTO
11:17:170.5142311.82SWBV SWBVAUTO
11:17:330.5141477759.18SWBV SWBVAUTO
11:17:33 0.516523269.87SWBV SWBVAUTO
11:22:43 0.514600308.40LHV VLBAUTO
11:22:430.5141000514.00SWBV VLBAUTO
11:22:430.514781401.43LHV VLBAUTO
11:22:430.5142761914 196.17LHV VLBAUTO
11:23:440.51423811 223.83LHV VLBAUTO
11:23:440.514300154.20SWBV VLBAUTO
11:23:440.5141000514.00SWBV VLBAUTO
11:27:59 0.51239952 045.44LHV VLBAUTO
11:27:590.5124000020 480.00LHV VLBAUTO
11:27:590.5121000512.00SWBV VLBAUTO
11:27:590.51210051.20LHV VLBAUTO
11:27:590.5121000512.00SWBV VLBAUTO
11:27:590.512500256.00SWBV VLBAUTO
11:27:590.512105.12LHV VLBAUTO
11:27:590.51294.61LHV VLBAUTO
11:27:590.51250002 560.00SWBV VLBAUTO
11:27:590.51219821 014.78SLB VLBAUTO
11:27:590.5121000512.00SWBV VLBAUTO
11:27:590.512404206.85SWBV VLBAUTO
11:28:18 0.51463193 247.97LHV VLBAUTO
11:28:180.51419811 018.23LHV SWBVAUTO
11:31:06 0.5129649.15SWBV VLBAUTO
11:31:060.512200102.40LHV VLBAUTO
11:31:060.5124970425 448.45LHV VLBAUTO
11:32:540.512296151.55LHV SWBVAUTO
11:34:120.51295004 864.00SWBV SWBVAUTO
11:34:530.512204104.45SLB SWBVAUTO
11:36:500.51297965 015.55SLB SWBVAUTO
11:36:500.51252042 664.45ORN SWBVAUTO
11:39:48 0.514199.77LHV SWBVAUTO
11:39:480.514981504.23LHV SWBVAUTO
11:50:49 0.51212061.44SLB SWBVAUTO
11:50:57 0.514100005 140.00VLB SWBVAUTO
11:52:030.51450002 570.00SWBV SWBVAUTO
11:54:500.5141100565.40SWBV SWBVAUTO
11:57:240.5142000010 280.00SWBV SWBVAUTO
11:58:430.5141500771.00SLB SWBVAUTO
12:01:370.514200102.80SWBV SWBVAUTO
12:02:24 0.5121380706.56SLB SLBAUTO
12:02:240.512620317.44SWBV SLBAUTO
12:02:35 0.514973500.12VLB SWBVAUTO
12:04:510.51435001 799.00SWBV SWBVAUTO
12:04:530.5141071550.49LHV SWBVAUTO
12:08:56 0.5126030.72SWBV SWBVAUTO
12:16:470.51223201 187.84SWBV ORNAUTO
12:16:470.51242.05LHV ORNAUTO
12:16:470.51276763 930.11LHV ORNAUTO
12:18:230.5122232411 429.89LHV VLBAUTO
12:18:230.51232851 681.92SWBV VLBAUTO
12:18:230.51250002 560.00SWBV VLBAUTO
12:18:230.51270003 584.00ORN VLBAUTO
12:18:230.512100005 120.00LHV VLBAUTO
12:18:230.51223911 224.19SLB VLBAUTO
12:18:52 0.51420071 031.60SWBV SWBVAUTO
12:22:050.5145025.70SWBV SWBVAUTO
12:30:55 0.512609311.81SLB LHVAUTO
12:30:550.51233911 736.19SLB LHVAUTO
12:32:040.5121609823.81SLB VLBAUTO
12:32:040.51283914 296.19LHV VLBAUTO
12:32:170.512280143.36LHV SWBVAUTO
12:32:29 0.514105.14SWBV SWBVAUTO
12:33:55 0.5121329680.45LHV DNBVAUTO
12:33:550.51210051.20LHV DNBVAUTO
12:33:550.5121571804.35LHV DNBVAUTO
12:35:500.51224291 243.65LHV LHVAUTO
12:35:500.512571292.35SLB LHVAUTO
12:36:460.51294294 827.65SLB SLBAUTO
12:36:460.5122311.78SWBV SLBAUTO
12:36:580.512548280.58ORN SLBAUTO
12:37:31 0.51410.51LHV SWBVAUTO
12:45:010.5147940.61SWBV SWBVAUTO
13:03:260.514214110.00SWBV SWBVAUTO
13:03:500.51427371 406.82SLB SWBVAUTO
13:03:500.51422631 163.18SLB LHVAUTO
13:06:210.514105.14LHV SWBVAUTO
13:08:050.51420001 028.00SWBV SWBVAUTO
13:12:200.514990508.86SEBR SWBVAUTO
13:12:200.51450002 570.00SEBR SLBAUTO
13:12:200.514370190.18SEBR SWBVAUTO
13:12:200.5141000514.00SEBR SWBVAUTO
13:12:200.51420001 028.00SEBR SWBVAUTO
13:12:200.514640328.96SEBR LHVAUTO
13:13:400.5141600822.40VLB LHVAUTO
13:13:41 0.512100005 120.00SWBV VLBAUTO
13:13:410.51240002 048.00SLB VLBAUTO
13:13:410.5123000015 360.00LHV VLBAUTO
13:13:410.5123000015 360.00SWBV VLBAUTO
13:13:410.512100005 120.00LHV VLBAUTO
13:13:410.512400204.80SWBV VLBAUTO
13:13:410.51256002 867.20ORN VLBAUTO
13:14:220.5121600819.20VLB LHVAUTO
13:14:420.5122183211 177.98SWBV LHVAUTO
13:14:42 0.51441682 142.35SWBV LHVAUTO
13:15:06 0.51252.56SWBV VLBAUTO
13:16:060.51229951 533.44LHV VLBAUTO
13:18:590.51218092.16LHV SWBVAUTO
13:19:490.5123682518 854.40LHV SWBVAUTO
13:19:490.512126.14LHV SWBVAUTO
13:19:490.512350179.20SWBV SWBVAUTO
13:19:490.51267853 473.92SLB SWBVAUTO
13:19:490.5121028526.34VLB SWBVAUTO
13:21:05 0.5141000514.00SWBV LHVAUTO
13:40:260.51425921 332.29LHV LHVAUTO
13:40:260.51450002 570.00LHV VLBAUTO
13:40:260.51440002 056.00LHV LHVAUTO
13:40:260.51413066.82LHV SWBVAUTO
13:40:260.51415077.10LHV SWBVAUTO
13:40:260.51450002 570.00LHV SWBVAUTO
13:40:260.51450002 570.00LHV VLBAUTO
13:40:260.514100005 140.00LHV LHVAUTO
13:40:260.514100005 140.00LHV LHVAUTO
13:40:260.51463.08LHV SWBVAUTO
13:42:43 0.51635471 830.25LHV SWBVAUTO
13:42:430.516121766 282.82LHV ORNAUTO
13:42:430.516100005 160.00LHV VLBAUTO
13:42:430.5162440712 594.01LHV LHVAUTO
13:42:430.5161000516.00LHV SWBVAUTO
13:44:150.51680004 128.00LHV LHVAUTO
13:44:260.51690004 644.00LHV ORNAUTO
13:45:550.5161870964.92LHV VLBAUTO
13:45:55 0.51481314 179.33LHV VLBAUTO
13:47:44 0.5181540797.72SLB SWBVAUTO
14:00:17 0.51631.55LHV LHVAUTO
14:00:440.516190299 818.96SWBV LHVAUTO
14:06:580.51610051.60SWBV ORNAUTO
14:06:580.51685004 386.00SWBV ORNAUTO
14:10:180.51619711 017.04SWBV LHVAUTO
14:12:440.51664003 302.40SWBV ORNAUTO
14:13:110.5161000516.00SWBV SWBVAUTO
14:13:290.51626001 341.60SWBV ORNAUTO
14:13:520.516220113.52LHV SLBAUTO
14:14:360.5161750903.00LHV SLBAUTO
14:17:370.51621.03LHV SLBAUTO
14:19:030.5162814.45LHV SLBAUTO
14:19:030.51619721 017.55LHV ORNAUTO
14:19:050.5162814.45LHV ORNAUTO
14:21:580.5161997210 305.55LHV ORNAUTO
14:21:580.5162814.45DNBV ORNAUTO
14:27:320.51619721 017.55DNBV LHVAUTO
14:27:320.516170008 772.00ORN LHVAUTO
14:27:32 0.51490574 655.30LHV LHVAUTO
14:30:26 0.516100005 160.00SWBV ORNAUTO
14:35:030.51619471 004.65SLB ORNAUTO
14:45:080.51680534 155.35SWBV ORNAUTO
14:45:080.516100005 160.00SWBV ORNAUTO
14:45:080.51670003 612.00SWBV ORNAUTO
14:45:380.51658213 003.64SWBV ORNAUTO
14:45:38 0.51417992.01LHV ORNAUTO
14:48:49 0.516105.16SWBV ORNAUTO
14:49:57 0.51450002 570.00LHV ORNAUTO
14:50:40 0.516200103.20LHV ORNAUTO
14:51:58 0.51457552 958.07LHV ORNAUTO
14:51:580.51426021 337.43SWBV ORNAUTO
14:52:59 0.51626601 372.56VLB ORNAUTO
14:53:380.51610051.60LHV ORNAUTO
14:55:20 0.5141398718.57SWBV ORNAUTO
14:55:200.5141000514.00SWBV ORNAUTO
14:55:200.51426021 337.43LHV ORNAUTO
14:56:580.51473983 802.57LHV SWBVAUTO
14:56:580.514200102.80LHV SWBVAUTO
14:56:580.514100005 140.00VLB SWBVAUTO
14:56:580.51490004 626.00ORN SWBVAUTO
14:56:580.51480004 112.00ORN SWBVAUTO
14:56:580.514300154.20SWBV SWBVAUTO
14:56:580.5141000514.00SWBV SWBVAUTO
14:56:580.51490004 626.00ORN SWBVAUTO
14:56:580.514105.14SWBV SWBVAUTO
14:56:580.514500257.00SWBV SWBVAUTO
14:56:580.514200102.80LHV SWBVAUTO
14:56:580.51419741 014.64SLB SWBVAUTO
14:56:580.51410051.40LHV SWBVAUTO
14:56:580.514100005 140.00SWBV SWBVAUTO
14:56:580.51417087.38SWBV SWBVAUTO
14:56:580.51414876.07SWBV SWBVAUTO
14:58:260.51410252.43SWBV VLBAUTO
14:58:260.51498985 087.57ORN VLBAUTO
14:59:070.51440002 056.00ORN VLBAUTO
15:00:090.51410252.43ORN SWBVAUTO
15:00:090.51488984 573.57ORN SWBVAUTO
15:03:560.51410252.43ORN SWBVAUTO
15:03:560.51410.51SWBV SWBVAUTO
15:03:56 0.512572292.86VLB SWBVAUTO
15:03:560.51279814 086.27SWBV SWBVAUTO
15:10:21 0.51450002 570.00TMBC VLBAUTO
15:10:210.514105005 397.00TMBC SWBVAUTO
15:14:450.5141540791.56SWBV SWBVAUTO
15:17:200.51479604 091.44LHV SWBVAUTO
15:17:200.5141000514.00LHV SWBVAUTO
15:17:200.5141040534.56LHV YHIAUTO
15:20:470.514150007 710.00LHV YHIAUTO
15:23:130.51452.57SWBV YHIAUTO
15:23:550.5143395517 452.87SWBV YHIAUTO
15:23:550.51430451 565.13SWBV VLBAUTO
15:24:210.51419551 004.87ORN VLBAUTO
15:24:280.51450002 570.00ORN ORNAUTO
15:25:020.5144523.13ORN VLBAUTO
15:35:270.5141350693.90SWBV VLBAUTO
15:45:290.51420001 028.00SWBV VLBAUTO
15:48:01 0.5121000512.00SWBV LHVAUTO
15:49:57 0.5141242638.39LHV VLBAUTO
15:49:570.51437581 931.61LHV YHIAUTO
15:54:060.5144624223 768.39SWBV YHIAUTO
15:54:060.51497585 015.61SWBV SWBVAUTO
15:54:160.514242124.39SWBV SWBVAUTO
15:59:38 0.51860003 108.00ORN SWBVAUTO
15:59:380.5181000518.00ORN SWBVAUTO
15:59:380.51820001 036.00ORN LHVAUTO
15:59:380.5181750906.50LHV LHVAUTO
15:59:380.51830001 554.00LHV SLBAUTO
15:59:380.51851752 680.65LHV SWBVAUTO
15:59:380.518100005 180.00LHV VLBAUTO
15:59:380.518100005 180.00LHV YHIAUTO
15:59:380.51860003 108.00LHV SWBVAUTO
15:59:380.5181785924.63LHV SLBAUTO
15:59:380.51820001 036.00LHV SLBAUTO
15:59:380.51820001 036.00LHV ORNAUTO
15:59:380.51820001 036.00LHV ORNAUTO
15:59:380.51862903 258.22LHV YHIAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV1570.5100.510.518756708389 199.94
SWBV1380.5100.510.520566551291 752.18
ORN230.5100.510.51814603774 937.57
SLB340.5100.510.51810065051 661.46
VLB190.5100.510.5187843340 339.48
YHI30.5140.510.5162193011 275.88
TMBC20.5140.510.514155007 967.00
SEBR60.5140.510.514100005 140.00
INT20.5160.520.51640002 064.00
DNBV20.5160.520.51620001 032.00

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
VLB1110.5100.510.520603451309 494.76
SWBV1160.5100.510.518375980193 344.28
ORN650.5120.520.520258072133 166.96
LHV630.5120.520.520237467122 408.12
YHI140.5140.520.52018755496 719.77
SLB140.5120.520.5183628518 699.63
DNBV30.5120.510.51230001 536.00

Šaltinis: Nasdaq Baltic