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)[2021-05-14]   0.632 EUR   0.002 (0.32%)

Prekybos duomenys (2021-05-14)
Paskutinė kaina0.632 EUR
Perka - Parduoda0.632 - 0.632
Min - Max0.620 - 0.634
Sandoriai591
Kiekis1 272 107
Apyvarta796 208
52sav. kainos ribos0.38 - 0.64
10d. vid. apyvarta770 364
3m. vid. apyvarta495 111
6m. svertinė kaina0.533
 
Kainos pokytis (%)
Diena0.32
Savaitė0.32
Mėnuo9.34
3 mėnesiai22.48
6 mėnesiai41.39
Metai62.05

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:030.6325031.60LHV LHVAUTO
10:00:030.6328855.62LHV LHVAUTO
10:00:030.632575363.40LHV LHVAUTO
10:00:030.632566357.71LHV YHIAUTO
10:00:030.63249083 101.86LHV YHIAUTO
10:00:030.63221.26LHV YHIAUTO
10:00:030.632500316.00SWBV YHIAUTO
10:00:030.632469296.41SWBV YHIAUTO
10:00:030.6325031.60LHV YHIAUTO
10:00:030.632300189.60LHV YHIAUTO
10:00:030.632347219.30LHV LHVAUTO
10:00:030.63210063.20LHV SWBVAUTO
10:00:030.6321300821.60LHV LHVAUTO
10:00:030.6321270802.64LHV YHIAUTO
10:00:030.63262703 962.64LHV YHIAUTO
10:00:030.63233002 085.60ORN YHIAUTO
10:00:030.63296956 127.24SWBV LHVAUTO
10:00:03 0.63320001 266.00TMBC SWBVAUTO
10:01:01 0.6345031.70SWBV SWBVAUTO
10:02:43 0.63221991 389.77TMBC SWBVAUTO
10:05:39 0.631200126.20YHI SWBVAUTO
10:07:430.631980618.38SWBV LHVAUTO
10:07:55 0.632290183.28LHV SWBVAUTO
10:07:59 0.63111572.57SWBV SWBVAUTO
10:07:590.6311000631.00SWBV SWBVAUTO
10:07:59 0.63021.26SWBV SWBVAUTO
10:07:590.63030001 890.00VLB SWBVAUTO
10:07:590.6301000630.00SWBV SWBVAUTO
10:07:590.630300189.00SWBV SWBVAUTO
10:07:590.6305031.50SWBV SWBVAUTO
10:07:590.63018001 134.00LHV SWBVAUTO
10:07:590.630300189.00LHV SWBVAUTO
10:07:590.630106.30LHV SWBVAUTO
10:07:590.6305534.65LHV SWBVAUTO
10:07:590.6302415.12SWBV SWBVAUTO
10:07:590.630500315.00LHV SWBVAUTO
10:07:590.6302012.60LHV SWBVAUTO
10:07:590.6308050.40LHV SWBVAUTO
10:07:590.63010063.00LHV SWBVAUTO
10:07:590.6302012.60LHV SWBVAUTO
10:07:590.6301150724.50SWBV SWBVAUTO
10:07:590.63014691.98SWBV SWBVAUTO
10:07:590.63010.63LHV SWBVAUTO
10:07:590.63050003 150.00SWBV SWBVAUTO
10:09:580.630553348.39SWBV SWBVAUTO
10:11:530.63040002 520.00SWBV LHVAUTO
10:12:120.6302012.60LHV SLBAUTO
10:13:120.630980617.40SWBV SLBAUTO
10:15:210.6301000630.00SWBV LHVAUTO
10:15:320.63015094.50SWBV SLBAUTO
10:18:220.630947596.61SWBV SWBVAUTO
10:19:380.6302314.49SWBV LHVAUTO
10:21:020.6305031.50SWBV LHVAUTO
10:21:450.630349219.87SWBV SWBVAUTO
10:26:01 0.62912578.63SWBV SWBVAUTO
10:26:010.62910062.90LHV SWBVAUTO
10:26:01 0.6301000630.00SWBV LHVAUTO
10:27:27 0.62910364.79SWBV LHVAUTO
10:27:270.62925001 572.50SWBV LHVAUTO
10:27:270.6291231774.30SWBV LHVAUTO
10:28:21 0.63015094.50SWBV VLBAUTO
10:29:26 0.62949583 118.58SWBV SLBAUTO
10:32:55 0.62853.14LHV LHVAUTO
10:32:550.6281000628.00SWBV LHVAUTO
10:32:550.6281000628.00SWBV LHVAUTO
10:32:550.628322202.22LHV LHVAUTO
10:32:550.628302189.66SWBV LHVAUTO
10:35:100.62810062.80SWBV VLBAUTO
10:35:100.62810062.80LHV VLBAUTO
10:35:100.6287647.73SWBV VLBAUTO
10:35:370.6283018.84SWBV LHVAUTO
10:36:500.628667418.88SWBV LHVAUTO
10:36:590.62816671 046.88SWBV SWBVAUTO
10:38:10 0.6291911.95LHV SLBAUTO
10:39:150.62939812 504.05LHV SLBAUTO
10:39:36 0.6282000012 560.00SWBV SWBVAUTO
10:40:36 0.6306742.21LHV VLBAUTO
10:41:28 0.629500314.50SWBV SWBVAUTO
10:41:28 0.62816671 046.88SWBV SWBVAUTO
10:41:28 0.6275534.49LHV SWBVAUTO
10:41:280.62730001 881.00LHV SWBVAUTO
10:41:280.627160100.32LHV SWBVAUTO
10:41:280.6273521.95LHV SWBVAUTO
10:41:280.62750003 135.00SWBV SWBVAUTO
10:41:280.627713447.05SWBV SWBVAUTO
10:43:040.6271276800.05SWBV LHVAUTO
10:44:16 0.628100006 280.00LHV SWBVAUTO
10:44:48 0.627389243.90SWBV LHVAUTO
10:45:070.62716071 007.59SWBV LHVAUTO
10:46:52 0.626500313.00LHV LHVAUTO
10:46:590.626281175.91LHV YHIAUTO
10:46:590.626200125.20LHV YHIAUTO
10:46:590.62610062.60LHV YHIAUTO
10:46:590.626100006 260.00YHI YHIAUTO
10:46:590.62620001 252.00SWBV YHIAUTO
10:47:55 0.62510062.50LHV SWBVAUTO
10:47:550.625450281.25SWBV SWBVAUTO
10:47:550.625106.25LHV SWBVAUTO
10:47:550.625480300.00SWBV SWBVAUTO
10:47:550.6251000625.00SWBV SWBVAUTO
10:47:550.625159.38LHV SWBVAUTO
10:47:550.6251000625.00LHV SWBVAUTO
10:47:550.6251811.25SWBV SWBVAUTO
10:47:550.62510062.50SWBV SWBVAUTO
10:47:550.625250156.25SWBV SWBVAUTO
10:48:380.6259760.63LHV SWBVAUTO
10:48:460.6251000625.00LHV SWBVAUTO
10:48:54 0.624500312.00LHV SWBVAUTO
10:49:43 0.623260161.98SWBV SWBVAUTO
10:49:430.623169.97LHV SWBVAUTO
10:49:43 0.622500311.00LHV SWBVAUTO
10:49:430.6221000622.00SWBV SWBVAUTO
10:49:43 0.62142.48LHV SWBVAUTO
10:49:430.62142.48LHV SWBVAUTO
10:49:430.621500310.50LHV SWBVAUTO
10:49:430.6212515.53LHV SWBVAUTO
10:49:430.62110464.58LHV SWBVAUTO
10:49:430.621300186.30SWBV SWBVAUTO
10:49:430.62120871 296.03SWBV SWBVAUTO
10:52:28 0.624300187.20SWBV SWBVAUTO
10:53:050.624500312.00SWBV LHVAUTO
10:53:58 0.6252899718 123.13SWBV SWBVAUTO
10:54:49 0.62710.63SWBV LHVAUTO
10:54:49 0.62563.75SWBV SWBVAUTO
10:55:27 0.628200125.60SWBV SWBVAUTO
10:57:13 0.626919575.29SWBV SWBVAUTO
10:57:13 0.6271156724.81SWBV SWBVAUTO
10:57:58 0.62520001 250.00SWBV LHVAUTO
10:59:380.625310193.75SWBV SWBVAUTO
11:05:120.625400250.00LHV SWBVAUTO
11:06:00 0.62420891 303.54YHI LHVAUTO
11:06:50 0.62321501 339.45SWBV SWBVAUTO
11:07:230.623101506 323.45LHV SWBVAUTO
11:07:350.62350003 115.00LHV LHVAUTO
11:07:35 0.6221400870.80LHV LHVAUTO
11:07:350.622100006 220.00SWBV LHVAUTO
11:07:350.6222012.44LHV LHVAUTO
11:07:35 0.6217546.58LHV LHVAUTO
11:07:350.621100006 210.00SWBV LHVAUTO
11:07:350.62121.24SWBV LHVAUTO
11:08:17 0.62231501 959.30SWBV SWBVAUTO
11:08:330.62216371 018.21SWBV SWBVAUTO
11:09:17 0.6212012.42LHV SLBAUTO
11:09:170.6211814811 269.91LHV SLBAUTO
11:10:51 0.62233632 091.79SWBV SWBVAUTO
11:13:52 0.621800496.80LHV SLBAUTO
11:14:39 0.622862536.16SWBV SWBVAUTO
11:15:430.62228621 780.16SWBV SWBVAUTO
11:16:38 0.6232616.20SLB LHVAUTO
11:18:33 0.62221.24LHV YHIAUTO
11:19:33 0.6231123699.63YHI LHVAUTO
11:25:04 0.62221.24SWBV LHVAUTO
11:25:040.622200124.40SWBV LHVAUTO
11:25:04 0.62180004 968.00SWBV LHVAUTO
11:25:040.62150003 105.00SWBV LHVAUTO
11:25:040.62150003 105.00SWBV LHVAUTO
11:25:040.621500310.50LHV LHVAUTO
11:25:04 0.6204024.80SWBV LHVAUTO
11:25:040.620467289.54LHV LHVAUTO
11:25:040.62013181.22YHI LHVAUTO
11:26:35 0.621106.21LHV LHVAUTO
11:27:48 0.62249763 095.07SWBV SWBVAUTO
11:28:230.622300186.60LHV SWBVAUTO
11:29:02 0.6217647.20SWBV LHVAUTO
11:29:480.6211000621.00SWBV SLBAUTO
11:31:10 0.622200124.40LHV SWBVAUTO
11:31:440.622300186.60SWBV SWBVAUTO
11:31:440.622153449 543.97SWBV SWBVAUTO
11:32:39 0.62118351 139.54SWBV SWBVAUTO
11:32:51 0.622500311.00LHV SLBAUTO
11:34:09 0.62316099.68SWBV SWBVAUTO
11:35:00 0.62254663 399.85LHV SWBVAUTO
11:39:00 0.62315093.45LHV SWBVAUTO
11:39:240.62330001 869.00SLB SWBVAUTO
11:39:58 0.622100006 220.00SWBV SLBAUTO
11:40:20 0.62350003 115.00LHV LHVAUTO
11:40:200.62345002 803.50LHV SLBAUTO
11:40:500.623150009 345.00SWBV SWBVAUTO
11:41:43 0.62254663 399.85SWBV SWBVAUTO
11:41:430.62220001 244.00SWBV SWBVAUTO
11:41:430.62244642 776.61SWBV SWBVAUTO
11:45:560.6221000622.00SWBV SLBAUTO
11:47:19 0.623200124.60LHV SWBVAUTO
11:50:00 0.622350217.70SWBV LHVAUTO
11:50:51 0.62420111 254.86LHV LHVAUTO
11:56:150.624159.36SWB YHIAUTO
12:00:010.62489815 604.14SWBV YHIAUTO
12:00:010.62440002 496.00SWBV LHVAUTO
12:00:010.6242000012 480.00SWBV SWBVAUTO
12:00:200.624106.24SWBV SWBVAUTO
12:03:070.62440002 496.00SWBV SLBAUTO
12:03:27 0.62549843 115.00SLB SWBVAUTO
12:03:410.62527001 687.50SWBV SLBAUTO
12:03:410.62550003 125.00SWBV SLBAUTO
12:03:410.6252725017 031.25SWBV LHVAUTO
12:03:410.62550003 125.00SWBV LHVAUTO
12:03:410.62540002 500.00SWBV SWBVAUTO
12:07:57 0.626106.26SWBV ORNAUTO
12:09:18 0.625200125.00SWBV SLBAUTO
12:14:34 0.626106.26SWBV ORNAUTO
12:17:24 0.62518001 125.00LHV SWBVAUTO
12:22:13 0.6241589991.54SWBV SWBVAUTO
12:27:16 0.62542.50SWBV LHVAUTO
12:27:440.62510062.50SWBV LHVAUTO
12:29:40 0.62430001 872.00SLB SWBVAUTO
12:29:400.6242012.48LHV SWBVAUTO
12:29:400.6242012.48LHV SWBVAUTO
12:29:400.62422471 402.13SWBV SWBVAUTO
12:37:30 0.6254025.00SWBV LHVAUTO
12:37:310.62550003 125.00LHV SWBVAUTO
12:41:240.62510062.50LHV SWBVAUTO
12:43:360.62559943 746.25LHV SWBVAUTO
12:50:350.6252515.63SWBV LHVAUTO
12:55:22 0.62445002 808.00SWBV SWBVAUTO
12:56:12 0.625106.25LHV LHVAUTO
12:56:19 0.62460003 744.00SWBV SWBVAUTO
12:56:250.624203126.67SWBV SWBVAUTO
12:57:500.624200124.80LHV SWBVAUTO
13:00:280.6249056.16LHV SWBVAUTO
13:00:41 0.6231000623.00SWBV SWBVAUTO
13:00:50 0.624326203.42SWBV SWBVAUTO
13:02:35 0.625280175.00SWBV LHVAUTO
13:16:30 0.62450003 120.00SWBV LHVAUTO
13:17:100.62440002 496.00SWBV SWBVAUTO
13:21:55 0.6231150716.45SWBV LHVAUTO
13:21:550.62312477.25LHV LHVAUTO
13:24:24 0.624200124.80SWBV LHVAUTO
13:25:030.62410.62LHV LHVAUTO
13:27:560.62417891 116.34SWBV LHVAUTO
13:32:300.62429911 866.38DNBV LHVAUTO
13:39:10 0.6256037.50LHV LHVAUTO
13:41:570.6252012.50LHV LHVAUTO
13:43:49 0.62360003 738.00LHV TMBCAUTO
13:45:560.62310062.30LHV LHVAUTO
13:49:32 0.62510062.50LHV LHVAUTO
14:00:43 0.62410062.40SWBV LHVAUTO
14:02:340.624900561.60SWBV LHVAUTO
14:07:20 0.62515093.75SWBV LHVAUTO
14:15:010.625400250.00LHV LHVAUTO
14:19:50 0.624500312.00LHV SWBVAUTO
14:23:230.624106.24SWBV SWBVAUTO
14:24:520.6245031.20LHV SWBVAUTO
14:27:32 0.6234125.54LHV LHVAUTO
14:29:32 0.62450003 120.00LHV SWBVAUTO
14:32:03 0.62539142 446.25SWBV LHVAUTO
14:32:030.6251150718.75SWBV SWBVAUTO
14:32:030.62554753 421.88SWBV SWBVAUTO
14:34:410.625320200.00LHV LHVAUTO
14:35:400.62560003 750.00VLB SWBVAUTO
14:35:400.62580005 000.00VLB SWBVAUTO
14:35:400.62521501 343.75VLB SWBVAUTO
14:42:36 0.62632552 037.63SWBV ORNAUTO
14:42:360.62650003 130.00SWBV SWBVAUTO
14:42:360.626552345.55SWBV LHVAUTO
14:42:360.62680005 008.00SWBV SWBVAUTO
14:48:260.62630001 878.00SLB SWBVAUTO
14:49:050.6262515.65LHV LHVAUTO
14:52:07 0.62753.14LHV SWBVAUTO
14:59:550.62716051 006.34VLB LHVAUTO
14:59:550.627150009 405.00VLB YHIAUTO
14:59:550.6271500940.50VLB SWBVAUTO
15:01:25 0.62847993 013.77SWBV SWBVAUTO
15:01:250.6281300816.40SWBV YHIAUTO
15:01:250.62850003 140.00SWBV SLBAUTO
15:01:250.62820001 256.00SWBV SWBVAUTO
15:03:00 0.6291000629.00SWBV LHVAUTO
15:03:000.62925001 572.50SWBV SWBVAUTO
15:04:05 0.630106.30SWBV SWBVAUTO
15:04:050.63040002 520.00SWBV SWBVAUTO
15:04:050.63085005 355.00SWBV SWBVAUTO
15:04:050.630815513.45SWBV LHVAUTO
15:04:580.630185116.55SWBV LHVAUTO
15:07:560.630343216.09SWBV LHVAUTO
15:09:180.6305031.50SWBV YHIAUTO
15:11:150.63030001 890.00SWBV YHIAUTO
15:13:310.6302717.01LHV YHIAUTO
15:15:260.63049183 098.34SWBV YHIAUTO
15:15:260.630106516 710.13SWBV SWBVAUTO
15:16:010.6301000630.00LHV SWBVAUTO
15:17:070.630675425.25SWBV LHVAUTO
15:20:49 0.63110063.10LHV LHVAUTO
15:24:10 0.630217136.71SWBV SWBVAUTO
15:28:53 0.63124401 539.64SWBV LHVAUTO
15:28:530.63132202 031.82SWBV SWBVAUTO
15:28:530.63150003 155.00SWBV SWBVAUTO
15:29:190.63126601 678.46SWBV SWBVAUTO
15:35:38 0.63253.16SWBV SWBVAUTO
15:38:480.632115587 304.66SWBV SWBVAUTO
15:38:480.63220001 264.00SWBV SWBVAUTO
15:38:480.6321000632.00SWBV SWBVAUTO
15:38:480.63260133 800.22SWBV SWBVAUTO
15:40:13 0.630667420.21SWBV SWBVAUTO
15:43:34 0.63125001 577.50SWBV SWBVAUTO
15:44:490.6314930.92SWBV SWBVAUTO
15:52:33 0.63210063.20LHV SWBVAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBV1680.6200.630.634456362285 580.39
LHV1050.6200.630.63212434877 727.70
VLB70.6250.630.6303725523 335.59
SLB50.6230.620.626140108 750.20
YHI50.6200.620.631135438 470.59
TMBC20.6320.630.63341992 655.77
ORN10.6320.630.63233002 085.60
DNBV10.6240.620.62429911 866.38
SWB10.6240.620.624159.36

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBV1530.6210.630.634368898230 917.50
LHV900.6200.630.63215087294 282.64
YHI240.6220.630.6326350939 894.02
SLB190.6210.630.6306297639 289.21
TMBC10.6230.620.62360003 738.00
ORN30.6260.630.62632752 050.15
VLB50.6280.630.630493310.04

Šaltinis: Nasdaq Baltic