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)[2022-06-29]   0.552 EUR   0.003 (-0.54%)

Prekybos duomenys (2022-06-29)
Paskutinė kaina0.552 EUR
Perka - Parduoda0.552 - 0.552
Min - Max0.548 - 0.554
Sandoriai491
Kiekis933 141
Apyvarta513 971
52sav. kainos ribos0.55 - 0.85
10d. vid. apyvarta322 315
3m. vid. apyvarta336 920
6m. svertinė kaina0.666
 
Kainos pokytis (%)
Diena0.54
Savaitė1.43
Mėnuo9.21
3 mėnesiai16.74
6 mėnesiai27.37
Metai17.49

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:020.55210256.30SWBV SWBVAUTO
10:00:020.55252.76LHV SWBVAUTO
10:00:020.552179.38LHV SWBVAUTO
10:00:020.552189.94LHV SWBVAUTO
10:00:020.55213574.52LHV SWBVAUTO
10:00:020.55252.76SWBV SWBVAUTO
10:00:020.552105.52LHV SWBVAUTO
10:00:020.55227691 528.49SWBV SWBVAUTO
10:03:040.552279154.01SWBV SWBVAUTO
10:04:44 0.5501893810 415.90SLB LHVAUTO
10:04:440.55010055.00LHV LHVAUTO
10:04:440.5501000550.00LHV LHVAUTO
10:04:440.55010.55LHV LHVAUTO
10:04:440.55070003 850.00DNBV LHVAUTO
10:04:440.55050002 750.00SWBV LHVAUTO
10:04:440.5502714.85LHV LHVAUTO
10:04:440.55063.30LHV LHVAUTO
10:04:440.55042.20LHV LHVAUTO
10:04:440.55031861 752.30SWBV LHVAUTO
10:04:580.5502915.95LHV YHIAUTO
10:04:580.550105.50LHV YHIAUTO
10:05:20 0.54957003 129.30ORN SWBVAUTO
10:05:200.5491309718.64SWBV SWBVAUTO
10:06:020.54937002 031.30SWBV LHVAUTO
10:06:02 0.5482000010 960.00SWBV LHVAUTO
10:06:130.5482312.60SWBV LHVAUTO
10:06:270.54810054.80SWBV LHVAUTO
10:08:08 0.549450247.05SWBV SWBVAUTO
10:08:380.54937492 058.20SWBV SWBVAUTO
10:09:530.54963.29LHV SWBVAUTO
10:10:140.54963.29LHV SWBVAUTO
10:10:360.54963.29LHV SWBVAUTO
10:10:580.54963.29LHV SWBVAUTO
10:11:280.549200109.80LHV SWBVAUTO
10:11:490.54931.65LHV SWBVAUTO
10:12:060.54952.75LHV SWBVAUTO
10:12:210.54910.55LHV SWBVAUTO
10:12:590.549500274.50YHI SWBVAUTO
10:13:150.549250137.25LHV SWBVAUTO
10:13:570.54930001 647.00SWBV SWBVAUTO
10:14:480.54952.75LHV SWBVAUTO
10:15:040.549725398.03SWBV SWBVAUTO
10:16:190.5496032.94LHV SWBVAUTO
10:16:440.549400219.60LHV SWBVAUTO
10:18:42 0.5502011.00SWBV YHIAUTO
10:20:35 0.549340186.66SWBV SWBVAUTO
10:24:070.54920001 098.00SWBV DNBVAUTO
10:24:17 0.550500275.00LHV YHIAUTO
10:25:420.55010055.00SWBV YHIAUTO
10:26:430.55050002 750.00LHV SWBVAUTO
10:26:490.550366201.30LHV LHVAUTO
10:26:49 0.549300164.70LHV LHVAUTO
10:27:38 0.551137.16LHV SWBVAUTO
10:31:13 0.55042.20LHV LHVAUTO
10:34:41 0.54952.75SWBV SWBVAUTO
10:35:34 0.55021.10LHV LHVAUTO
10:37:320.550500275.00LHV LHVAUTO
10:38:350.550300165.00SWBV LHVAUTO
10:39:590.550200110.00LHV LHVAUTO
10:40:470.550400220.00LHV LHVAUTO
10:41:300.55042682 347.40LHV SWBVAUTO
10:43:060.5501910.45LHV LHVAUTO
10:43:110.5501910.45SWBV SWBVAUTO
10:44:020.55050002 750.00SWBV SWBVAUTO
10:44:450.55016590.75LHV SWBVAUTO
10:45:070.55010758.85LHV SWBVAUTO
10:45:330.55048942 691.70SWBV SWBVAUTO
10:48:150.55010658.30SWBV LHVAUTO
10:48:150.550416228.80SLB LHVAUTO
10:48:25 0.551985542.74LHV SWBVAUTO
10:48:250.55140002 204.00LHV SWBVAUTO
10:48:270.551500275.50LHV SWBVAUTO
10:49:010.55120001 102.00SWBV SWBVAUTO
10:49:01 0.5521000552.00SWBV SWBVAUTO
10:49:010.55220001 104.00SWBV SWBVAUTO
10:49:01 0.55310558.07SWBV LHVAUTO
10:49:010.55340002 212.00SWBV SWBVAUTO
10:49:010.55325051 385.27SWBV SWBVAUTO
10:49:010.55360003 318.00SWBV SWBVAUTO
10:49:05 0.55116590.92LHV SWBVAUTO
10:52:50 0.55310.55LHV SWBVAUTO
10:53:430.55310.55LHV SWBVAUTO
10:54:560.55341002 267.30SWBV SWBVAUTO
10:55:25 0.55410.55LHV SWBVAUTO
10:55:39 0.55395075 257.37SWBV SWBVAUTO
11:00:07 0.55419981 106.89SWBV SWBVAUTO
11:00:340.5541000554.00SWBV LHVAUTO
11:01:48 0.553493272.63SWBV LHVAUTO
11:01:520.55373.87SWBV LHVAUTO
11:04:14 0.55225101 385.52SWBV LHVAUTO
11:04:140.55220101 109.52SWBV LHVAUTO
11:07:540.5522011.04SWBV SWBVAUTO
11:08:560.55221.10LHV SWBVAUTO
11:09:55 0.551545300.30SWBV SWBVAUTO
11:09:550.551500275.50YHI SWBVAUTO
11:11:320.551588323.99SWBV SWBVAUTO
11:13:150.5511941210 696.01SWBV VLBAUTO
11:13:15 0.5505027.50SWBV VLBAUTO
11:13:150.55010.55SWBV VLBAUTO
11:13:150.5501000550.00SWBV VLBAUTO
11:13:160.55030001 650.00ORN VLBAUTO
11:13:550.5506107633 591.80SWBV VLBAUTO
11:13:55 0.5497842.82LHV SWBVAUTO
11:13:550.5491180647.82SWBV SWBVAUTO
11:14:090.5491782978.32SWBV LHVAUTO
11:14:090.5496032.94SWBV LHVAUTO
11:14:090.54995005 215.50SWBV LHVAUTO
11:14:09 0.5481864510 217.46SWBV LHVAUTO
11:18:53 0.55030001 650.00LHV LHVAUTO
11:19:410.5504022.00SWBV LHVAUTO
11:19:410.5502111.55SWBV LHVAUTO
11:22:09 0.55142.20LHV LHVAUTO
11:22:43 0.55020001 100.00LHV LHVAUTO
11:24:56 0.55131.65LHV LHVAUTO
11:32:150.5511000551.00LHV LHVAUTO
11:34:230.5515530.31LHV LHVAUTO
11:43:380.55150002 755.00SWBV LHVAUTO
11:44:17 0.55010055.00SWBV LHVAUTO
11:44:49 0.55125001 377.50LHV LHVAUTO
11:45:330.551895493.15SWBV LHVAUTO
11:45:350.55131.65LHV SWBVAUTO
11:47:250.5513921.49SWBV SWBVAUTO
11:49:430.5511500826.50VLB LHVAUTO
11:58:36 0.55210055.20SWBV SWBVAUTO
12:02:140.552797439.94SWBV SWBVAUTO
12:08:150.552200110.40LHV SWBVAUTO
12:13:14 0.5515027.55LHV SWBVAUTO
12:14:58 0.5529753.54SWBV SWBVAUTO
12:14:580.55222001 214.40SWBV SWBVAUTO
12:14:580.55220001 104.00SWBV SWBVAUTO
12:14:58 0.55320101 111.53SWBV SWBVAUTO
12:14:580.553500276.50SWBV YHIAUTO
12:14:580.55324001 327.20SWBV SWBVAUTO
12:16:070.553742410.33SWBV LHVAUTO
12:16:440.5535027.65SWBV SWBVAUTO
12:25:120.553200110.60SWBV SWBVAUTO
12:30:55 0.55219551 079.16SWBV LHVAUTO
12:30:550.552300165.60SWBV LHVAUTO
12:30:550.552500276.00LHV LHVAUTO
12:31:07 0.5532212.17LHV SWBVAUTO
12:34:38 0.55211060.72SWBV LHVAUTO
12:34:38 0.55111663.92LHV LHVAUTO
12:34:380.55142.20LHV LHVAUTO
12:34:380.55117093.67LHV LHVAUTO
12:34:380.551500275.50YHI LHVAUTO
12:34:380.55190004 959.00SWBV LHVAUTO
12:34:38 0.550611336.05SWBV LHVAUTO
12:34:380.55020001 100.00SWBV LHVAUTO
12:38:26 0.55220001 104.00SWBV LHVAUTO
12:38:260.55280004 416.00SWBV LHVAUTO
12:38:26 0.5531000553.00SWBV SWBVAUTO
12:38:260.553200110.60SWBV LHVAUTO
12:38:260.553500276.50SWBV LHVAUTO
12:38:260.55390004 977.00SWBV SWBVAUTO
12:38:36 0.551728401.13LHV SWBVAUTO
12:41:090.5511272700.87LHV LHVAUTO
12:41:090.5511822810 043.63SWBV LHVAUTO
12:41:450.5511000551.00LHV SWBVAUTO
12:41:450.55170283 872.43SWBV SWBVAUTO
12:43:140.551528290.93LHV SWBVAUTO
12:45:190.55110055.10LHV SWBVAUTO
12:53:41 0.5501000550.00SWBV LHVAUTO
12:53:410.5501000550.00SWBV LHVAUTO
13:00:26 0.551200110.20SWBV SWBVAUTO
13:11:30 0.5501100605.00SWBV LHVAUTO
13:11:300.55021.10LHV LHVAUTO
13:11:300.550200110.00SWBV LHVAUTO
13:11:300.55030001 650.00SWBV LHVAUTO
13:11:300.55010.55SWBV LHVAUTO
13:11:300.55024191 330.45SWBV LHVAUTO
13:13:12 0.551105.51LHV SWBVAUTO
13:17:060.5514022.04SWBV SWBVAUTO
13:21:180.551200110.20LHV SWBVAUTO
13:23:26 0.5502011.00SWBV LHVAUTO
13:23:260.55011261.60LHV LHVAUTO
13:23:260.5502011.00SWBV LHVAUTO
13:23:260.55020001 100.00SWBV LHVAUTO
13:23:260.55021.10SWBV LHVAUTO
13:23:260.55050002 750.00SWBV LHVAUTO
13:23:26 0.5496032.94SWBV LHVAUTO
13:23:260.5495027.45SWBV LHVAUTO
13:23:260.5493921.41LHV LHVAUTO
13:23:260.5491200658.80LHV LHVAUTO
13:29:42 0.55052.75LHV LHVAUTO
13:30:500.55084.40SWBV LHVAUTO
13:32:470.55021.10SWBV LHVAUTO
13:35:590.55016590.75LHV LHVAUTO
13:36:570.5501781979.55SWBV LHVAUTO
13:36:570.5503921.45SWBV LHVAUTO
13:38:30 0.551200110.20SWBV SWBVAUTO
13:48:530.5512011.02SWBV SWBVAUTO
13:49:280.55142.20LHV SWBVAUTO
13:52:130.55112468.32LHV SWBVAUTO
14:00:160.55110055.10SWBV SWBVAUTO
14:04:230.551280154.28LHV SWBVAUTO
14:04:400.55121.10SWBV SWBVAUTO
14:06:160.551203111.85SWBV SWBVAUTO
14:08:070.55120001 102.00ORN LHVAUTO
14:08:29 0.55234411 899.43SWBV LHVAUTO
14:08:290.55230001 656.00SWBV SWBVAUTO
14:08:29 0.55390004 977.00SWBV SWBVAUTO
14:08:43 0.551158.27LHV LHVAUTO
14:12:560.5516033.06LHV SWBVAUTO
14:13:340.55117696.98LHV SWBVAUTO
14:13:570.55142.20SWBV SWBVAUTO
14:15:000.55115484.85LHV SWBVAUTO
14:17:180.55152.76LHV SWBVAUTO
14:18:350.5511548852.95SWBV SWBVAUTO
14:19:550.55136342 002.33LHV SWBVAUTO
14:20:490.55112468.32LHV SWBVAUTO
14:26:010.55121211 168.67SWBV SWBVAUTO
14:28:320.5511000551.00YHI SLBAUTO
14:28:320.551100005 510.00SWBV SLBAUTO
14:28:32 0.5507541.25LHV SLBAUTO
14:28:320.5505831.90SWBV SLBAUTO
14:32:120.550355195.25SWBV LHVAUTO
14:34:070.55010055.00LHV SWBVAUTO
14:34:45 0.5515027.55SWBV SWBVAUTO
14:40:460.5516033.06LHV SWBVAUTO
14:48:440.55152.76SWBV SWBVAUTO
14:58:010.55120001 102.00DNBV SWBVAUTO
15:08:190.55110055.10SWBV SWBVAUTO
15:10:100.551105.51SWBV SWBVAUTO
15:10:580.5511734955.43SWBV SWBVAUTO
15:14:56 0.55210.55SWBV LHVAUTO
15:17:570.55210.55LHV LHVAUTO
15:21:05 0.551266146.57SWBV SWBVAUTO
15:21:050.55140002 204.00SWBV SWBVAUTO
15:21:050.551300165.30LHV SWBVAUTO
15:24:53 0.5525530.36SWBV LHVAUTO
15:31:00 0.55173.86SWBV SWBVAUTO
15:35:300.5519049.59LHV SWBVAUTO
15:36:280.551810446.31LHV SWBVAUTO
15:40:30 0.55273874 077.62SWBV LHVAUTO
15:40:300.55225251 393.80SWBV SWBVAUTO
15:40:300.55240002 208.00SWBV SWBVAUTO
15:43:490.55273.86LHV SWBVAUTO
15:45:420.552544300.29LHV SWBVAUTO
15:46:03 0.553500276.50SWBV YHIAUTO
15:46:030.55323751 313.38SWBV LHVAUTO
15:48:04 0.551925509.68LHV LHVAUTO
15:48:040.55123591 299.81SWBV LHVAUTO
15:50:00 0.552200110.40SWBV LHVAUTO
15:54:17 0.551224123.42LHV LHVAUTO
15:59:30 0.5521530844.56ORN LHVAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBV1350.5480.550.554360966198 786.86
LHV970.5490.550.5544258723 443.63
SLB20.5500.550.5501935410 644.70
ORN40.5490.550.552122306 725.86
DNBV20.5500.550.55190004 952.00
YHI40.5490.550.55125001 376.50
VLB10.5510.550.5511500826.50

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV1040.5480.550.554200229110 154.76
SWBV1230.5490.550.55414857781 937.83
VLB60.5500.550.5518453946 515.86
SLB40.5500.550.551111336 134.15
DNBV10.5490.550.54920001 098.00
YHI70.5500.550.5531659915.45

Šaltinis: Nasdaq Baltic