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)[2022-06-27]   1.426 EUR   0.024 (-1.66%)

Prekybos duomenys (2022-06-27)
Paskutinė kaina1.426 EUR
Perka - Parduoda1.426 - 1.426
Min - Max1.422 - 1.430
Sandoriai413
Kiekis59 210
Apyvarta84 530
52sav. kainos ribos1.43 - 1.98
10d. vid. apyvarta52 038
3m. vid. apyvarta136 488
6m. svertinė kaina1.689
 
Kainos pokytis (%)
Diena1.66
Savaitė1.93
Mėnuo6.80
3 mėnesiai14.10
6 mėnesiai23.17
Metai27.61

Kainos ir apyvartos grafikas

Prekybos sesijos metu įvykę sandoriai

LaikasKainaKiekisApyvartaPirko - PardavėTipas
10:00:001.4305071.50LHV LHVAUTO
10:00:001.4302028.60SWBT LHVAUTO
10:00:001.43034.29SWBT LHVAUTO
10:00:001.430500715.00SWBT LHVAUTO
10:00:001.4305274.36SWBT LHVAUTO
10:00:001.430138197.34SWBT LHVAUTO
10:00:001.43077110.11SWBT LHVAUTO
10:00:001.430100143.00LHV LHVAUTO
10:00:001.43090128.70LHV LHVAUTO
10:00:001.43011.43LHV LHVAUTO
10:00:001.43045.72LHV LHVAUTO
10:00:001.43057.15LHV LHVAUTO
10:00:001.4303042.90LHV LHVAUTO
10:00:001.430100143.00LHV LHVAUTO
10:00:001.430100143.00LHV LHVAUTO
10:00:001.4301014.30LHV LHVAUTO
10:00:001.4306694.38LHV LHVAUTO
10:00:001.430710.01LHV LHVAUTO
10:00:001.43057.15SWBT LHVAUTO
10:00:001.43057.15LHV LHVAUTO
10:00:001.4301014.30LHV LHVAUTO
10:00:001.4302028.60LHV LHVAUTO
10:00:001.4303550.05LHV LHVAUTO
10:00:001.4301724.31LHV LHVAUTO
10:00:001.4305071.50LHV LHVAUTO
10:00:001.43057.15LHV LHVAUTO
10:00:001.4301014.30LHV LHVAUTO
10:00:001.4302535.75LHV LHVAUTO
10:00:001.430126180.18LHV LHVAUTO
10:00:001.43011.43LHV LHVAUTO
10:00:001.4303042.90YHI LHVAUTO
10:00:001.430160228.80LHV LHVAUTO
10:00:001.4301014.30LHV LHVAUTO
10:00:001.430485693.55YHI LHVAUTO
10:00:001.43011.43LHV LHVAUTO
10:00:001.43034.29LHV LHVAUTO
10:00:001.430250357.50LHV LHVAUTO
10:00:001.4301014.30LHV LHVAUTO
10:00:001.430500715.00LHV LHVAUTO
10:00:001.4302028.60LHV LHVAUTO
10:00:001.4301014.30SWBT LHVAUTO
10:00:001.4308311 188.33LHV IEGGAUTO
10:00:001.43070100.10LHV IEGGAUTO
10:00:001.43011.43LHV IEGGAUTO
10:00:001.43070100.10LHV IEGGAUTO
10:00:001.4302028.60LHV IEGGAUTO
10:00:001.43011.43LHV IEGGAUTO
10:00:001.4305071.50LHV IEGGAUTO
10:00:001.4301014.30LHV IEGGAUTO
10:00:001.4301014.30LHV IEGGAUTO
10:00:001.43020902 988.70LHV IEGGAUTO
10:00:001.43011.43LHV IEGGAUTO
10:00:001.43011161 595.88SLB IEGGAUTO
10:00:001.4305071.50LHV IEGGAUTO
10:00:001.4301014.30LHV IEGGAUTO
10:00:001.430100143.00LHV IEGGAUTO
10:00:001.430100143.00LHV IEGGAUTO
10:00:001.430120171.60LHV IEGGAUTO
10:00:001.430100143.00SWBT IEGGAUTO
10:00:001.43011.43LHV IEGGAUTO
10:00:001.4304767.21LHV IEGGAUTO
10:00:001.430400572.00LHV IEGGAUTO
10:00:001.43057.15LHV IEGGAUTO
10:00:001.4301014.30LHV IEGGAUTO
10:00:001.4301014.30LHV IEGGAUTO
10:00:001.430100143.00LHV IEGGAUTO
10:00:001.430710.01SWBT IEGGAUTO
10:04:08 1.4261014.26LHV SWBTAUTO
10:05:381.42668.56LHV SWBTAUTO
10:06:581.42634.28SWBT SWBTAUTO
10:07:191.42684119.78SWBT SWBTAUTO
10:07:451.426161229.59LHV SWBTAUTO
10:10:06 1.4305071.50SWBT IEGGAUTO
10:11:03 1.426139198.21LHV LHVAUTO
10:11:031.4263042.78LHV LHVAUTO
10:11:03 1.4244056.96LHV LHVAUTO
10:11:03 1.4221318.49LHV LHVAUTO
10:11:031.4223854.04LHV LHVAUTO
10:11:031.4221014.22LHV LHVAUTO
10:11:031.4225071.10LHV LHVAUTO
10:11:031.422118167.80LHV LHVAUTO
10:11:55 1.43034.29SWBT IEGGAUTO
10:16:561.4301115.73LHV IEGGAUTO
10:17:471.430100143.00LHV IEGGAUTO
10:18:501.430140200.20LHV IEGGAUTO
10:23:421.430559799.37SWBT IEGGAUTO
10:27:181.4301014.30LHV IEGGAUTO
10:28:031.4302028.60LHV IEGGAUTO
10:32:131.4301014.30LHV IEGGAUTO
10:32:561.430100143.00SWBT IEGGAUTO
10:41:301.430140200.20SWBT IEGGAUTO
10:48:131.430500715.00DDB IEGGAUTO
10:50:50 1.426204290.90LHV SWBTAUTO
11:00:10 1.43011.43LHV IEGGAUTO
11:02:011.4301014.30LHV IEGGAUTO
11:06:33 1.428289412.69LHV LHVAUTO
11:09:061.42857.14LHV LHVAUTO
11:10:491.42816012 286.23TMBC LHVAUTO
11:14:321.42813991 997.77TMBC LHVAUTO
11:17:031.428200285.60LHV LHVAUTO
11:18:211.4281014.28LHV LHVAUTO
11:23:001.4283549.98LHV LHVAUTO
11:23:591.42857.14YHI LHVAUTO
11:26:42 1.430269384.67LHV IEGGAUTO
11:29:441.4303042.90SWBT IEGGAUTO
11:32:16 1.428220314.16SWBT LHVAUTO
11:34:03 1.4306592.95LHV IEGGAUTO
11:34:57 1.42879112.81LHV LHVAUTO
11:35:49 1.43022.86SWBT IEGGAUTO
11:37:151.43022.86LHV IEGGAUTO
11:39:28 1.42879112.81YHI SWBTAUTO
11:44:201.42857.14LHV LHVAUTO
11:47:371.4283549.98LHV LHVAUTO
11:48:27 1.426200285.20SWBT SWBTAUTO
11:52:191.426208296.61LHV SWBTAUTO
11:55:18 1.4286085.68LHV LHVAUTO
12:00:131.428500714.00LHV SWBTAUTO
12:02:28 1.426215306.59LHV LHVAUTO
12:05:31 1.428912.85SWBT SWBTAUTO
12:06:381.4282028.56SWBT SWBTAUTO
12:07:531.4287099.96SWBT SWBTAUTO
12:09:251.428160228.48TMBC SWBTAUTO
12:11:23 1.430811.44LHV IEGGAUTO
12:18:58 1.428500714.00TMBC SWBTAUTO
12:20:251.42875107.10SWBT SWBTAUTO
12:23:561.428811.42LHV SWBTAUTO
12:24:48 1.4261014.26LHV LHVAUTO
12:25:09 1.4281014.28SWBT SWBTAUTO
12:25:35 1.42610001 426.00SWBT LHVAUTO
12:27:50 1.428100142.80LHV SWBTAUTO
12:33:121.4281014.28SWBT SWBTAUTO
12:34:191.428283404.12NRD SWBTAUTO
12:37:301.428105149.94SWBT SWBTAUTO
12:47:321.428500714.00SWBT SWBTAUTO
12:49:321.42857.14SWBT SWBTAUTO
12:51:561.428381544.07SWBT LHVAUTO
12:54:171.4285071.40LHV LHVAUTO
12:57:421.4282028.56YHI LHVAUTO
13:04:16 1.4263042.78SWBT SWBTAUTO
13:19:27 1.42834.28LHV LHVAUTO
13:30:201.428283404.12LHV LHVAUTO
13:32:011.428200285.60SWBT SWBTAUTO
13:39:231.428912.85LHV SWBTAUTO
13:43:17 1.426192273.79SWBT LHVAUTO
13:43:171.4261622.82SWBT LHVAUTO
13:43:171.42657.13SWBT LHVAUTO
13:43:171.4261014.26LHV LHVAUTO
13:43:171.4261014.26LHV LHVAUTO
13:45:141.4263042.78SWBT LHVAUTO
13:46:251.426200285.20LHV LHVAUTO
13:56:061.426322459.17LHV LHVAUTO
13:56:321.4262028.52LHV LHVAUTO
13:59:301.42657.13LHV LHVAUTO
14:04:261.4262231.37LHV LHVAUTO
14:20:581.426329469.15LHV LHVAUTO
14:21:201.426329469.15SWBT LHVAUTO
14:21:201.42634.28LHV LHVAUTO
14:21:48 1.424912.82SWBT SWBTAUTO
14:25:53 1.4261014.26LHV LHVAUTO
14:29:141.4261014.26SWBT LHVAUTO
14:35:40 1.42434.27SWBT SWBTAUTO
14:35:401.4245071.20SWBT SWBTAUTO
14:35:401.4242941.30LHV SWBTAUTO
14:39:421.42410001 424.00LHV LHVAUTO
14:40:42 1.426547780.02SWBT LHVAUTO
14:40:49 1.4249711 382.70LHV SLBAUTO
14:40:491.424100142.40SWBT SLBAUTO
14:40:491.424300427.20LHV SLBAUTO
14:40:491.4241014.24LHV SLBAUTO
14:40:491.4241014.24LHV SLBAUTO
14:40:491.424100142.40LHV SLBAUTO
14:40:491.424811.39SWBT SLBAUTO
14:40:491.424136193.66SWBT SLBAUTO
14:43:141.4241521.36LHV SLBAUTO
14:47:041.42411.42LHV SLBAUTO
14:47:491.42480113.92LHV SLBAUTO
14:52:431.424175249.20LHV SLBAUTO
14:55:541.4242028.48SWBT SLBAUTO
14:59:021.424474674.98YHI SLBAUTO
15:01:451.42410001 424.00YHI LHVAUTO
15:02:211.42410001 424.00YHI LHVAUTO
15:07:04 1.426140199.64SWBT LHVAUTO
15:09:221.4263042.78LHV LHVAUTO
15:10:081.426167238.14TMBC LHVAUTO
15:17:321.42657.13LHV LHVAUTO
15:24:071.42611.43LHV LHVAUTO
15:29:391.42611.43SWBT LHVAUTO
15:33:121.42679.98SWBT LHVAUTO
15:34:141.4261318.54LHV LHVAUTO
15:35:121.42622.85SWBT LHVAUTO
15:40:261.42692131.19LHV LHVAUTO
15:44:131.4262028.52YHI LHVAUTO
15:49:231.4261014.26LHV LHVAUTO
15:50:121.426110156.86SWBT LHVAUTO
15:54:11 1.4242839.87LHV LHVAUTO
15:54:111.424100142.40SWBT LHVAUTO
15:54:111.424100142.40SWBT LHVAUTO
15:54:111.4242738.45SWBT LHVAUTO
15:54:39 1.422100142.20LHV LHVAUTO
15:54:391.4221014.22SWBT LHVAUTO
15:54:391.422500711.00YHI LHVAUTO
15:54:391.4223042.66LHV LHVAUTO
15:54:391.4223549.77LHV LHVAUTO
15:54:391.42222.84SWBT LHVAUTO
15:54:391.422200284.40SWBT LHVAUTO
15:54:391.422496705.31SWBT LHVAUTO

Statistika apie pirkėjus

PirkėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV1281.4221.431.4301346319 220.78
SWBT601.4221.431.430736810 513.22
TMBC51.4261.431.42838275 464.62
YHI101.4221.431.43036135 147.46
SLB11.4301.431.43011161 595.88
DDB11.4301.431.430500715.00
NRD11.4281.431.428283404.12

Statistika apie pardavėjus

PardavėjasSandoriaiMin. kainaVid. kainaMax. kainaKiekisApyvarta
LHV1151.4221.431.4301677023 922.95
IEGG461.4301.431.430736010 524.80
SWBT311.4241.431.42836405 195.74
SLB141.4241.421.42424003 417.60

Šaltinis: Nasdaq Baltic