Nasdaq Baltijos akcijų rinka »

Tallinna Sadam

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

 
Tallinna Sadam (TSM1T)[2020-05-28]   1.790 EUR   0.005 (-0.28%)

Prekybos duomenys (2020-05-28)
Paskutinė kaina1.790 EUR
Perka - Parduoda1.785 - 1.79
Min - Max1.790 - 1.800
Sandoriai152
Kiekis43 880
Apyvarta78 620
52sav. kainos ribos1.45 - 2.14
10d. vid. apyvarta94 163
3m. vid. apyvarta266 132
6m. svertinė kaina1.786
 
Kainos pokytis (%)
Diena0.28
Savaitė1.65
Mėnuo5.29
3 mėnesiai8.91
6 mėnesiai9.60
Metai-

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:041.8001018.00LHV LHVAUTO
10:00:041.800150270.00LHV LHVAUTO
10:00:041.800150270.00SWBT LHVAUTO
10:00:041.800150270.00SWBT LHVAUTO
10:00:041.80059.00LHV LHVAUTO
10:03:221.800555999.00LHV LHVAUTO
10:08:181.800500900.00SWBT LHVAUTO
10:08:301.800360648.00LHV LHVAUTO
10:11:101.8002036.00LHV LHVAUTO
10:12:16 1.7954071.80LHV SWBTAUTO
10:12:161.79585152.58LHV SWBTAUTO
10:12:161.7952035.90LHV SWBTAUTO
10:12:161.795455816.73LHV SWBTAUTO
10:15:161.79510001 795.00VLB LHVAUTO
10:20:351.79558.98SWBT LHVAUTO
10:22:121.7952035.90LHV LHVAUTO
10:23:131.795814.36LHV LHVAUTO
10:23:221.795100179.50LHV LHVAUTO
10:27:241.795250448.75SWBT LHVAUTO
10:29:391.79558.98SWBT LHVAUTO
10:31:141.7955089.75SWBT LHVAUTO
10:34:131.795120215.40SWBT LHVAUTO
10:34:571.795500897.50SLB LHVAUTO
10:41:12 1.7906001 074.00LHV LHVAUTO
10:42:43 1.79558.98SWBT LHVAUTO
10:42:491.7952035.90LHV LHVAUTO
10:42:571.79570125.65LHV LHVAUTO
10:43:151.7958471 520.37SWBT LHVAUTO
10:56:211.79516532 967.14SWBT ENSAUTO
10:56:211.79558.98LHV ENSAUTO
10:56:211.795100179.50LHV ENSAUTO
10:56:211.795100179.50LHV ENSAUTO
10:59:331.79590161.55LHV ENSAUTO
11:11:041.7953155.65SWBT ENSAUTO
11:14:431.795250448.75YHI ENSAUTO
11:20:581.795199357.21SWBT ENSAUTO
11:21:421.795500897.50YHI ENSAUTO
11:23:511.79523.59LHV ENSAUTO
11:23:561.795478858.01LHV ENSAUTO
11:24:091.7954071.80SWBT ENSAUTO
11:26:381.79523.59LHV ENSAUTO
11:30:111.7951526.93SWBT ENSAUTO
11:31:461.79558.98LHV ENSAUTO
11:34:081.7953562.83LHV ENSAUTO
11:37:461.7951221.54LHV ENSAUTO
11:39:221.7955089.75LHV ENSAUTO
11:45:361.7953053.85LHV ENSAUTO
11:46:221.7956001 077.00LHV ENSAUTO
11:49:281.79558.98SWBT ENSAUTO
11:52:301.79558.98LHV ENSAUTO
11:52:481.7951526.93LHV ENSAUTO
12:02:161.795400718.00LHV ENSAUTO
12:09:521.7952137.70SWBT ENSAUTO
12:10:46 1.79015552 783.45LHV LHVAUTO
12:10:461.79060107.40LHV LHVAUTO
12:10:461.7905089.50LHV LHVAUTO
12:10:461.790335599.65SWBT LHVAUTO
12:11:53 1.79520003 590.00LHV ENSAUTO
12:16:081.795215385.93LHV ENSAUTO
12:16:081.79585152.58LHV ENSAUTO
12:24:301.795814.36LHV ENSAUTO
12:30:141.79511.80SWBT ENSAUTO
12:30:541.795100179.50SWBT ENSAUTO
12:35:181.7952544.88SWBT ENSAUTO
12:44:321.7951526.93LHV ENSAUTO
12:48:081.79523.59SWBT ENSAUTO
12:50:411.795110197.45SWBT ENSAUTO
12:53:561.79511.80LHV ENSAUTO
12:57:031.7951017.95LHV ENSAUTO
12:58:361.7952239.49LHV ENSAUTO
13:04:581.7952544.88SWBT ENSAUTO
13:05:121.7951730.52LHV ENSAUTO
13:08:33 1.79026654 770.35SWBT LHVAUTO
13:08:331.79020003 580.00SWBT LHVAUTO
13:08:331.7903053.70LHV LHVAUTO
13:08:331.790280501.20LHV LHVAUTO
13:08:331.790300537.00LHV LHVAUTO
13:08:331.7901017.90LHV LHVAUTO
13:08:331.790500895.00SWBT LHVAUTO
13:08:331.79011.79LHV LHVAUTO
13:08:331.7906431 150.97LHV LHVAUTO
13:15:27 1.7955089.75SWBT ENSAUTO
13:18:481.7951526.93LHV ENSAUTO
13:20:391.7952748.47LHV ENSAUTO
13:25:131.795200359.00SLB ENSAUTO
13:29:47 1.79014572 608.03LHV SWBTAUTO
13:29:471.790200358.00SWBT SWBTAUTO
13:29:471.7901323.27LHV SWBTAUTO
13:29:471.79058.95SWBT SWBTAUTO
13:29:471.7901017.90SWBT SWBTAUTO
13:29:471.790712.53LHV SWBTAUTO
13:29:471.79035.37SWBT SWBTAUTO
13:29:471.7901017.90SWBT SWBTAUTO
13:29:471.7902035.80SWBT SWBTAUTO
13:29:471.790543971.97LHV SWBTAUTO
13:29:471.79011.79LHV SWBTAUTO
13:29:471.79010001 790.00LHV SWBTAUTO
13:29:471.790500895.00LHV SWBTAUTO
13:29:471.790279499.41LHV SWBTAUTO
13:29:471.790110196.90LHV SWBTAUTO
13:29:471.7902850.12LHV SWBTAUTO
13:29:471.790814.32LHV SWBTAUTO
13:29:471.7905598.45NRD SWBTAUTO
13:29:471.790500895.00SWBT SWBTAUTO
13:29:471.7902850.12LHV SWBTAUTO
13:31:371.790100179.00LHV SWBTAUTO
13:46:211.790110196.90LHV SWBTAUTO
13:49:071.7905089.50LHV SWBTAUTO
13:54:041.79025004 475.00SWBT SWBTAUTO
13:57:291.790100179.00LHV SWBTAUTO
14:01:411.790300537.00LHV SWBTAUTO
14:02:231.7907001 253.00LHV SWBTAUTO
14:03:591.790140250.60LHV SWBTAUTO
14:03:591.7905601 002.40LHV SWBTAUTO
14:06:581.79058.95LHV SWBTAUTO
14:15:281.7902341.17LHV SWBTAUTO
14:19:281.790543971.97LHV SWBTAUTO
14:20:171.79034296 137.91SWBT SWBTAUTO
14:20:171.79015712 812.09SWBT SWBTAUTO
14:22:021.7902035.80LHV SWBTAUTO
14:26:071.790109195.11LHV SWBTAUTO
14:26:571.79010001 790.00YHI SWBTAUTO
14:27:231.7901526.85LHV SWBTAUTO
14:31:151.7901017.90LHV SWBTAUTO
14:31:241.790100179.00LHV SWBTAUTO
14:31:291.7901017.90LHV SWBTAUTO
14:39:281.7902544.75SWBT SWBTAUTO
14:44:291.79058.95LHV SWBTAUTO
14:45:091.790195349.05LHV SWBTAUTO
14:45:451.790158282.82LHV SWBTAUTO
14:48:381.790100179.00NRD SWBTAUTO
14:49:311.7903053.70LHV SWBTAUTO
14:59:481.7901017.90SWBT SWBTAUTO
15:00:271.7902035.80LHV SWBTAUTO
15:00:301.79011.79LHV SWBTAUTO
15:10:431.7901017.90LHV SWBTAUTO
15:12:431.790500895.00SWBT SWBTAUTO
15:20:051.7901730.43LHV SWBTAUTO
15:28:151.7905089.50LHV SWBTAUTO
15:29:501.790120214.80SWBT SWBTAUTO
15:33:521.79010001 790.00LHV SWBTAUTO
15:35:001.7902035.80SWBT SWBTAUTO
15:38:151.790475850.25YHI SWBTAUTO
15:38:151.790525939.75YHI ENSAUTO
15:39:061.7901832.22SWBT ENSAUTO
15:45:291.7905089.50LHV ENSAUTO
15:45:461.790225402.75SWBT ENSAUTO
15:45:551.790220393.80LHV ENSAUTO
15:47:381.790279499.41LHV ENSAUTO
15:50:101.7903562.65SWBT ENSAUTO
15:50:221.7902035.80LHV ENSAUTO
15:54:061.79015002 685.00LHV ENSAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV961.7901.791.8002021536 221.66
SWBT461.7901.791.8001906034 143.20
YHI51.7901.791.79527504 926.25
VLB11.7951.801.79510001 795.00
SLB21.7951.801.7957001 256.50
NRD21.7901.791.790155277.45

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBT621.7901.791.7951950834 922.32
LHV371.7901.791.8001392924 966.91
ENS531.7901.791.7951044318 730.83

Šaltinis: Nasdaq Baltic