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)[2020-06-05]   1.785 EUR   0.005 (0.28%)

Prekybos duomenys (2020-06-05)
Paskutinė kaina1.785 EUR
Perka - Parduoda1.785 - 1.785
Min - Max1.780 - 1.790
Sandoriai197
Kiekis87 356
Apyvarta155 604
52sav. kainos ribos1.45 - 2.14
10d. vid. apyvarta131 971
3m. vid. apyvarta249 850
6m. svertinė kaina1.782
 
Kainos pokytis (%)
Diena0.28
Savaitė0.00
Mėnuo1.11
3 mėnesiai7.99
6 mėnesiai9.85
Metai-

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:031.78035.34LHV LHVAUTO
10:00:031.7803765.86LHV LHVAUTO
10:00:031.78090160.20LHV LHVAUTO
10:00:031.780100178.00SWBT LHVAUTO
10:00:031.780111197.58SWBT LHVAUTO
10:00:031.78015752 803.50SWBT LHVAUTO
10:00:031.78085151.30LHV LHVAUTO
10:00:031.7807001 246.00SWBT LHVAUTO
10:00:031.780100178.00SWBT LHVAUTO
10:00:031.78085151.30VLB LHVAUTO
10:00:031.7803053.40LHV LHVAUTO
10:00:031.780916.02LHV LHVAUTO
10:00:031.7801424.92LHV LHVAUTO
10:00:031.7805699.68LHV LHVAUTO
10:00:031.7803053.40LHV LHVAUTO
10:00:031.7804071.20LHV LHVAUTO
10:00:031.780150267.00SWBT LHVAUTO
10:00:031.78058.90SWBT LHVAUTO
10:00:031.780500890.00LHV LHVAUTO
10:00:031.780300534.00SWBT LHVAUTO
10:00:031.7805801 032.40LHV LHVAUTO
10:00:031.78050008 900.00SWBT LHVAUTO
10:00:031.780300534.00SWBT LHVAUTO
10:00:031.78010001 780.00LHV LHVAUTO
10:00:031.78050008 900.00YHI LHVAUTO
10:00:031.78012002 136.00SWBT LHVAUTO
10:00:201.780480854.40LHV LHVAUTO
10:00:201.780300534.00LHV LHVAUTO
10:01:241.780100178.00LHV LHVAUTO
10:01:241.780150267.00LHV LHVAUTO
10:02:551.780113201.14LHV LHVAUTO
10:05:381.78010231 820.94SWBT LHVAUTO
10:05:381.7805089.00SWBT LHVAUTO
10:05:381.780400712.00SWBT SWBTAUTO
10:05:591.78010271 828.06SWBT ENSAUTO
10:06:401.780100178.00LHV ENSAUTO
10:07:471.780500890.00SWBT ENSAUTO
10:08:101.78010001 780.00SWBT ENSAUTO
10:10:351.78025004 450.00SWBT ENSAUTO
10:11:131.780400712.00SWBT ENSAUTO
10:11:131.78021003 738.00SWBT ENSAUTO
10:11:241.78010001 780.00VLB ENSAUTO
10:11:281.780450801.00SLB ENSAUTO
10:12:521.780200356.00SWBT ENSAUTO
10:13:321.7808001 424.00SWBT ENSAUTO
10:13:381.780555987.90SWBT ENSAUTO
10:14:511.780500890.00LHV ENSAUTO
10:15:421.780300534.00LHV ENSAUTO
10:16:291.780500890.00SWBT ENSAUTO
10:16:501.780195347.10SWBT ENSAUTO
10:16:501.7809891 760.42SWBT ENSAUTO
10:18:271.78013162 342.48SWBT YHIAUTO
10:18:271.78084149.52LHV YHIAUTO
10:28:301.7802035.60LHV LHVAUTO
10:32:39 1.78558.93SWBT LHVAUTO
10:33:03 1.78096170.88LHV LHVAUTO
10:33:031.78058103.24LHV LHVAUTO
10:33:031.780148263.44LHV LHVAUTO
10:35:49 1.785265473.03LHV LHVAUTO
10:40:071.785100178.50LHV LHVAUTO
10:40:501.7855089.25LHV LHVAUTO
10:41:051.785476849.66SWBT LHVAUTO
10:41:051.78511.79SWBT LHVAUTO
10:42:19 1.79011.79SWBT LHVAUTO
10:44:071.7903053.70LHV LHVAUTO
10:44:361.79078139.62SWBT LHVAUTO
10:45:391.790110196.90LHV LHVAUTO
10:48:021.7901017.90LHV LHVAUTO
10:54:501.790500895.00SWBT LHVAUTO
10:55:441.79010001 790.00SWBT LHVAUTO
10:56:471.79014452 586.55SWBT LHVAUTO
10:56:501.790100179.00LHV LHVAUTO
11:05:531.79011.79LHV LHVAUTO
11:07:091.7902951.91SWBT LHVAUTO
11:10:331.7901425.06LHV LHVAUTO
11:10:331.79086153.94LHV LHVAUTO
11:10:381.790280501.20LHV LHVAUTO
11:13:201.7901017.90SWBT LHVAUTO
11:15:411.790150268.50LHV LHVAUTO
11:16:061.7902035.80LHV LHVAUTO
11:21:291.790100179.00LHV LHVAUTO
11:21:471.7905089.50LHV LHVAUTO
11:22:15 1.78523.57SWBT SWBTAUTO
11:22:151.78510001 785.00SWBT SWBTAUTO
11:22:151.785170303.45LHV SWBTAUTO
11:22:151.785229408.77LHV SWBTAUTO
11:22:151.785501894.29LHV SWBTAUTO
11:22:151.78512012 143.79LHV SWBTAUTO
11:22:151.78512002 142.00LHV SWBTAUTO
11:22:151.785168299.88LHV SWBTAUTO
11:22:151.7858501 517.25LHV SWBTAUTO
11:22:151.7857251 294.13LHV SWBTAUTO
11:27:111.78511.79LHV SWBTAUTO
11:29:521.78549998 923.22SWBT SWBTAUTO
11:29:521.78511.79SWBT SWBTAUTO
11:32:151.785123219.56SWBT SWBTAUTO
11:35:491.78575133.88LHV SWBTAUTO
11:39:50 1.78023.56LHV SWBTAUTO
11:39:501.78098174.44VLB SWBTAUTO
11:42:52 1.78523.57LHV SWBTAUTO
11:50:191.7851017.85LHV SWBTAUTO
11:55:001.785250446.25LHV SWBTAUTO
12:02:33 1.7809021 605.56VLB SWBTAUTO
12:02:331.78011.78LHV SWBTAUTO
12:02:331.78010001 780.00YHI SWBTAUTO
12:02:331.78097172.66SWBT SWBTAUTO
12:03:37 1.7852849.98SWBT SWBTAUTO
12:04:211.785500892.50SWBT SWBTAUTO
12:20:241.78558.93SWBT SWBTAUTO
12:27:031.785100178.50LHV SWBTAUTO
12:28:461.7855089.25LHV SWBTAUTO
12:30:221.7855089.25SWBT SWBTAUTO
12:36:361.7851526.78SWBT SWBTAUTO
12:38:581.785300535.50LHV SWBTAUTO
12:46:151.785100178.50LHV SWBTAUTO
12:58:121.785100178.50SWBT SWBTAUTO
13:01:121.78523.57LHV SWBTAUTO
13:03:28 1.7809031 607.34SWBT SWBTAUTO
13:03:281.7802849.84LHV SWBTAUTO
13:03:281.7802951.62LHV SWBTAUTO
13:03:281.7804071.20SWBT SWBTAUTO
13:05:491.7809601 708.80SWBT SWBTAUTO
13:05:491.7804071.20YHI SWBTAUTO
13:06:231.78010001 780.00YHI SWBTAUTO
13:07:351.7807601 352.80YHI ENSAUTO
13:07:351.780500890.00SWBT ENSAUTO
13:07:351.780100178.00LHV ENSAUTO
13:07:351.7802544.50LHV ENSAUTO
13:07:351.78058.90LHV ENSAUTO
13:07:351.780100178.00LHV ENSAUTO
13:07:351.780129229.62LHV ENSAUTO
13:07:351.7805699.68LHV ENSAUTO
13:07:351.78010001 780.00LHV ENSAUTO
13:07:351.78063112.14SWBT ENSAUTO
13:07:351.7805089.00SWBT ENSAUTO
13:07:351.7801017.80LHV ENSAUTO
13:07:351.780130231.40LHV ENSAUTO
13:07:351.78058.90SWBT ENSAUTO
13:07:351.78058.90SWBT ENSAUTO
13:07:351.7805089.00LHV ENSAUTO
13:07:351.78011.78SWBT ENSAUTO
13:07:351.780175311.50LHV ENSAUTO
13:07:351.7802544.50SWBT ENSAUTO
13:07:351.780500890.00LHV ENSAUTO
13:07:351.78060106.80LHV ENSAUTO
13:07:351.7805089.00SWBT ENSAUTO
13:07:351.780200356.00LHV ENSAUTO
13:14:381.7801017.80LHV ENSAUTO
13:15:171.7805089.00LHV ENSAUTO
13:16:211.7805089.00LHV ENSAUTO
13:23:441.7801017.80LHV ENSAUTO
13:24:161.780500890.00LHV ENSAUTO
13:24:571.7808601 530.80LHV ENSAUTO
13:27:211.780150267.00LHV ENSAUTO
13:28:561.78010001 780.00YHI ENSAUTO
13:41:471.7803053.40LHV ENSAUTO
13:46:061.7801017.80SWBT ENSAUTO
13:46:181.7805089.00SWBT ENSAUTO
13:51:001.78010001 780.00LHV ENSAUTO
13:55:211.78058.90LHV ENSAUTO
13:58:151.78035.34LHV ENSAUTO
14:05:441.7801424.92LHV ENSAUTO
14:05:531.78047.12SWBT ENSAUTO
14:07:251.780100178.00NRD ENSAUTO
14:09:001.7804071.20SWBT ENSAUTO
14:15:161.78011141 982.92YHI ENSAUTO
14:15:161.78025804 592.40YHI SWBTAUTO
14:15:161.780204363.12YHI SWBTAUTO
14:15:161.78011021 961.56YHI ENSAUTO
14:16:351.78093165.54LHV ENSAUTO
14:20:021.7805089.00LHV ENSAUTO
14:20:451.7801017.80SWBT ENSAUTO
14:24:081.780200356.00LHV ENSAUTO
14:24:251.7802951.62SWBT ENSAUTO
14:25:381.7801017.80LHV ENSAUTO
14:25:521.78023.56LHV ENSAUTO
14:26:301.7801017.80LHV ENSAUTO
14:30:381.7801526.70SWBT ENSAUTO
14:35:201.78010001 780.00LHV ENSAUTO
14:40:431.780610.68LHV ENSAUTO
14:40:501.780100178.00SWBT ENSAUTO
14:42:331.78034756 185.50ORN ENSAUTO
14:43:251.78045258 054.50ORN ENSAUTO
14:48:101.780374665.72SWBT ENSAUTO
15:03:16 1.7851526.78SWBT SWBTAUTO
15:07:15 1.7806261 114.28SWBT TMBCAUTO
15:07:151.78020003 560.00YHI TMBCAUTO
15:07:151.7803053.40LHV TMBCAUTO
15:07:151.7805089.00LHV TMBCAUTO
15:07:481.7805089.00LHV TMBCAUTO
15:07:551.7805089.00SWBT TMBCAUTO
15:09:051.78040447 198.32SWBT TMBCAUTO
15:12:151.78085151.30SWBT LHVAUTO
15:20:41 1.7852035.70LHV SWBTAUTO
15:29:451.7853053.55LHV SWBTAUTO
15:39:401.785200357.00SWBT SWBTAUTO
15:59:571.7855089.25LHV SWBTAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
SWBT751.7801.781.7904181574 498.93
LHV1031.7801.781.7901910634 050.44
YHI111.7801.781.7801580028 124.00
ORN21.7801.781.780800014 240.00
VLB41.7801.781.78020853 711.30
SLB11.7801.781.780450801.00
NRD11.7801.781.780100178.00

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
ENS751.7801.781.7803311658 946.48
LHV631.7801.781.7902463443 893.15
SWBT501.7801.781.7852135638 079.04
TMBC71.7801.781.780685012 193.00
YHI21.7801.781.78014002 492.00

Šaltinis: Nasdaq Baltic