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

 
Coop Pank (CPA1T)[2020-02-18]   1.190 EUR   0.016 (-1.33%)

Prekybos duomenys (2020-02-18)
Paskutinė kaina1.190 EUR
Perka - Parduoda1.19 - 1.19
Min - Max1.180 - 1.208
Sandoriai223
Kiekis130 664
Apyvarta156 411
52sav. kainos ribos1.06 - 1.21
10d. vid. apyvarta230 558
3m. vid. apyvarta97 908
6m. svertinė kaina1.122
 
Kainos pokytis (%)
Diena1.33
Savaitė4.75
Mėnuo9.17
3 mėnesiai-
6 mėnesiai-
Metai-

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:001.2082024.16LHV LHVAUTO
10:00:001.208137165.50LHV LHVAUTO
10:00:001.2084048.32LHV LHVAUTO
10:00:001.208450543.60LHV LHVAUTO
10:00:001.2085060.40LHV LHVAUTO
10:00:001.208135163.08LHV LHVAUTO
10:00:001.2081518.12LHV LHVAUTO
10:00:001.2087084.56LHV LHVAUTO
10:00:001.20811.21SWBT LHVAUTO
10:00:001.2083036.24LHV LHVAUTO
10:00:001.2081012.08LHV LHVAUTO
10:00:001.2081214.50LHV LHVAUTO
10:00:001.20822.42LHV LHVAUTO
10:00:001.2083845.90SWBT LHVAUTO
10:00:001.208246297.17LHV LHVAUTO
10:00:001.208250302.00LHV LHVAUTO
10:00:001.20844.83LHV LHVAUTO
10:00:001.20885102.68LHV LHVAUTO
10:00:001.208400483.20LHV LHVAUTO
10:00:001.20878.46LHV LHVAUTO
10:00:001.20812981 567.98SWBT LHVAUTO
10:00:001.208100120.80SWBT YHIAUTO
10:00:001.208300362.40SWBT SWBTAUTO
10:00:001.20885102.68SWBT LHVAUTO
10:00:001.208217262.14SWBT SWBTAUTO
10:00:001.208183221.06LHV SWBTAUTO
10:01:141.208567684.94LHV LHVAUTO
10:08:04 1.206100120.60YHI LHVAUTO
10:08:041.206200241.20YHI LHVAUTO
10:08:041.2065060.30YHI LHVAUTO
10:08:041.20644.82LHV LHVAUTO
10:08:041.206200241.20LHV LHVAUTO
10:08:041.206750904.50LHV LHVAUTO
10:08:041.20625103 027.06LHV LHVAUTO
10:08:041.20611861 430.32LHV LHVAUTO
10:10:391.206814981.68LHV SWBTAUTO
10:10:391.206200241.20LHV SWBTAUTO
10:10:391.20610001 206.00LHV SWBTAUTO
10:10:391.2063036.18LHV SWBTAUTO
10:10:391.20620732 500.04YHI SWBTAUTO
10:10:391.2064554.27LHV SWBTAUTO
10:10:391.206100120.60SWBT SWBTAUTO
10:10:391.206215259.29LHV SWBTAUTO
10:10:391.20656.03YHI SWBTAUTO
10:10:39 1.204160192.64YHI SWBTAUTO
10:10:391.2041012.04LHV SWBTAUTO
10:10:391.204100120.40LHV SWBTAUTO
10:10:391.2042024.08LHV SWBTAUTO
10:10:391.20484101.14LHV SWBTAUTO
10:10:391.20485102.34LHV SWBTAUTO
10:10:39 1.20211.20SWBT SWBTAUTO
10:10:391.2025869.72SWBT SWBTAUTO
10:12:511.2024452.89SWBT LHVAUTO
10:14:511.202150180.30SWBT SWBTAUTO
10:18:00 1.2081012.08LHV SLBAUTO
10:20:431.208464560.51LHV SLBAUTO
10:20:431.208136164.29LHV YHIAUTO
10:22:191.208500604.00LHV YHIAUTO
10:23:011.2084554.36LHV YHIAUTO
10:30:021.20856.04LHV YHIAUTO
10:33:041.2081214.50LHV YHIAUTO
10:42:031.2087084.56LHV YHIAUTO
10:47:261.2081012.08SWBT YHIAUTO
10:48:071.2085060.40LHV YHIAUTO
10:50:501.20889.66LHV YHIAUTO
10:58:091.208527636.62LHV YHIAUTO
11:02:25 1.206108130.25YHI LHVAUTO
11:04:311.2068501 025.10YHI YHIAUTO
11:06:45 1.208200241.60LHV YHIAUTO
11:13:301.208100120.80SWBT YHIAUTO
11:18:321.208300362.40LHV YHIAUTO
11:19:14 1.206442533.05YHI LHVAUTO
11:19:141.206635765.81LHV LHVAUTO
11:22:041.20610001 206.00LHV LHVAUTO
11:31:06 1.204123148.09LHV LHVAUTO
11:41:17 1.2061012.06LHV LHVAUTO
11:43:09 1.2042732.51LHV SWBTAUTO
11:43:091.204200240.80LHV SWBTAUTO
11:43:091.204523629.69SWBT SWBTAUTO
11:51:21 1.206213256.88SWBT LHVAUTO
11:51:21 1.208187225.90SWBT YHIAUTO
11:56:111.20822.42LHV YHIAUTO
11:58:44 1.20622.41LHV LHVAUTO
11:59:25 1.204425511.70SWBT LHVAUTO
12:03:20 1.20689.65LHV LHVAUTO
12:30:121.20644.82SWBT LHVAUTO
12:30:161.206486586.12LHV LHVAUTO
12:30:161.206150180.90LHV SWBTAUTO
12:30:161.206500603.00LHV LHVAUTO
12:38:391.2061416.88LHV SWBTAUTO
12:38:571.206266320.80SWBT SWBTAUTO
12:47:26 1.208200241.60SWBT YHIAUTO
13:16:42 1.206200241.20LHV LHVAUTO
13:20:411.2061380016 642.80LHV YHIAUTO
13:25:401.20620002 412.00SWBT YHIAUTO
13:26:39 1.2044250.57SWBT LHVAUTO
13:26:391.204250301.00LHV LHVAUTO
13:26:391.20414231 713.29SWBT LHVAUTO
13:26:391.20411.20SWBT LHVAUTO
13:26:391.204100120.40LHV LHVAUTO
13:26:391.204150180.60LHV LHVAUTO
13:27:24 1.2024857.70SWBT LHVAUTO
13:27:241.202400480.80SWBT LHVAUTO
13:27:241.20210001 202.00LHV LHVAUTO
13:27:241.20219002 283.80LHV LHVAUTO
13:27:241.2021012.02LHV LHVAUTO
13:27:241.202100120.20SWBT LHVAUTO
13:27:241.20224952 998.99SWBT LHVAUTO
13:27:241.202200240.40SWBT LHVAUTO
13:28:15 1.20016001 920.00SWBT LHVAUTO
13:28:151.2001012.00SWBT LHVAUTO
13:28:151.2004048.00SWBT LHVAUTO
13:28:151.200101121.20SWBT LHVAUTO
13:28:151.20010001 200.00LHV LHVAUTO
13:28:151.2007590.00LHV LHVAUTO
13:28:151.2004149.20LHV LHVAUTO
13:28:151.20010001 200.00LHV LHVAUTO
13:28:151.200166199.20LHV LHVAUTO
13:28:151.2008096.00LHV LHVAUTO
13:28:151.200350420.00LHV LHVAUTO
13:28:151.200100120.00SWBT LHVAUTO
13:28:151.200400480.00SWBT LHVAUTO
13:28:151.2008341 000.80LHV LHVAUTO
13:28:151.20011.20LHV LHVAUTO
13:28:151.200910.80LHV LHVAUTO
13:28:151.20060007 200.00LHV LHVAUTO
13:28:151.20030003 600.00LHV LHVAUTO
13:28:151.2003036.00LHV LHVAUTO
13:28:151.2008096.00LHV LHVAUTO
13:28:151.200183219.60LHV LHVAUTO
13:30:00 1.202100120.20LHV LHVAUTO
13:30:16 1.200817980.40LHV LHVAUTO
13:30:161.2007488.80SWBT LHVAUTO
13:30:16 1.198100119.80SWBT LHVAUTO
13:30:161.198255305.49LHV LHVAUTO
13:30:161.1981500017 970.00LHV LHVAUTO
13:30:161.198126150.95LHV LHVAUTO
13:30:161.198910.78LHV LHVAUTO
13:31:081.1985059.90SWBT LHVAUTO
13:31:451.198669801.46SWBT LHVAUTO
13:31:51 1.200719862.80VLB LHVAUTO
13:34:45 1.196455544.18LHV LHVAUTO
13:34:45 1.19414501 731.30LHV LHVAUTO
13:34:451.194250298.50LHV LHVAUTO
13:34:451.194455543.27LHV LHVAUTO
13:34:451.194100119.40LHV LHVAUTO
13:34:451.1945059.70SWBT LHVAUTO
13:34:45 1.19245305 399.76LHV LHVAUTO
13:34:451.19211901 418.48LHV LHVAUTO
13:34:45 1.1901517.85LHV LHVAUTO
13:34:451.19011.19LHV LHVAUTO
13:34:451.190100119.00LHV LHVAUTO
13:34:451.1905565.45SWBT LHVAUTO
13:34:451.19015001 785.00LHV LHVAUTO
13:34:451.1902023.80LHV LHVAUTO
13:34:451.1904351.17LHV LHVAUTO
13:34:451.190300357.00SWBT LHVAUTO
13:34:451.19045865 457.34LHV LHVAUTO
13:44:59 1.19244.77LHV LHVAUTO
13:44:59 1.190414492.66LHV LHVAUTO
13:44:591.190910.71LHV LHVAUTO
13:44:591.190200238.00LHV LHVAUTO
13:44:591.190550654.50LHV LHVAUTO
13:44:59 1.1883136.83YHI LHVAUTO
13:44:591.1886476.03YHI LHVAUTO
13:44:59 1.186340403.24SWBT LHVAUTO
13:44:591.18650005 930.00LHV LHVAUTO
13:44:591.18610311 222.77SWBT LHVAUTO
13:44:59 1.184300355.20YHI LHVAUTO
13:44:591.18450005 920.00LHV LHVAUTO
13:44:591.184700828.80LHV LHVAUTO
13:45:551.18414571 725.09SWBT LHVAUTO
13:45:57 1.19622.39LHV LHVAUTO
13:46:09 1.1844350.91SWBT VLBAUTO
13:46:09 1.180240283.20LHV VLBAUTO
13:46:091.1801011.80SWBT VLBAUTO
13:46:091.180100118.00LHV VLBAUTO
13:46:091.18012611 487.98LHV VLBAUTO
13:49:53 1.1901922.61LHV LHVAUTO
13:50:421.190100119.00YHI LHVAUTO
13:53:121.190840999.60LHV LHVAUTO
13:55:31 1.188400475.20SWBT LHVAUTO
13:55:39 1.1905059.50SWBT LHVAUTO
13:57:09 1.186800948.80SWBT LHVAUTO
14:00:23 1.1907791.63YHI LHVAUTO
14:03:231.190423503.37YHI LHVAUTO
14:10:221.1906982.11SWBT LHVAUTO
14:25:001.19011.19SWBT LHVAUTO
14:30:561.1901011.90SWBT LHVAUTO
14:33:001.19044.76LHV LHVAUTO
14:34:591.1904249.98LHV LHVAUTO
14:43:211.190500595.00YHI LHVAUTO
14:46:251.1901214.28LHV LHVAUTO
14:48:031.19055.95LHV LHVAUTO
14:50:581.190100119.00SWBT LHVAUTO
14:51:031.1901517.85LHV LHVAUTO
14:51:381.19021422 548.98SWBT LHVAUTO
14:52:151.1901214.28LHV LHVAUTO
14:53:561.190200238.00LHV LHVAUTO
14:54:511.1901011.90SWBT LHVAUTO
14:58:231.190500595.00LHV LHVAUTO
15:08:291.190200238.00SWBT LHVAUTO
15:09:08 1.18810001 188.00LHV LHVAUTO
15:09:081.188170201.96ORN LHVAUTO
15:09:081.18822.38LHV LHVAUTO
15:09:08 1.186200237.20SWBT LHVAUTO
15:09:081.1865969.97LHV LHVAUTO
15:09:081.18610001 186.00SLB LHVAUTO
15:09:08 1.184200236.80LHV LHVAUTO
15:09:081.184800947.20SWBT LHVAUTO
15:09:081.18440004 736.00LHV LHVAUTO
15:09:081.18415001 776.00LHV LHVAUTO
15:09:191.18412001 420.80SWBT LHVAUTO
15:11:001.18433.55SWBT LHVAUTO
15:12:57 1.190200238.00LHV LHVAUTO
15:16:17 1.1846880.51YHI YHIAUTO
15:37:24 1.1906071.40SWBT LHVAUTO
15:38:03 1.184182215.49YHI SWBTAUTO
15:38:031.184418494.91SWBT SWBTAUTO
15:38:38 1.19055.95LHV LHVAUTO
15:49:091.19044.76LHV LHVAUTO
15:49:541.190300357.00LHV LHVAUTO
15:59:311.1901011.90LHV LHVAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV1381.1801.201.20899120118 652.25
SWBT641.1801.201.2082392228 626.00
YHI181.1841.201.20657336 882.27
SLB11.1861.191.18610001 186.00
VLB11.2001.201.200719862.80
ORN11.1881.191.188170201.96

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV1661.1841.201.208101736121 577.63
YHI211.1841.211.2081917023 122.43
SWBT291.1841.201.20876309 186.73
VLB51.1801.181.18416541 951.89
SLB21.2081.211.208474572.59

Šaltinis: Nasdaq Baltic