Market statistics

List

Period

From

To


Baltic Regulated market

Baltic Main List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Apranga APG1L -1.23% 1.605 21.05.2019 1.6087 EUR VLN 1.62 1.625 1.6 1.605 1.61 26 12,562 20,208.57
Arco Vara ARC1T 0.89% 1.13 21.05.2019 1.1061 EUR TLN 1.1 1.13 1.03 1.03 1.13 4 271 299.76
AUGA group AUG1L -0.26% 0.386 21.05.2019 0.3845 EUR VLN 0.383 0.386 0.383 0.384 0.387 5 3,996 1,536.26
Baltika BLT1T 5.71% 0.518 21.05.2019 0.4874 EUR TLN 0.464 0.52 0.451 0.504 0.518 32 12,183 5,937.54
Ekspress Grupp EEG1T -1.18% 0.84 21.05.2019 0.84 EUR TLN 0.84 0.84 0.84 0.85 0.88 3 820 688.8
EfTEN Real Estate Fund III EFT1T -0.59% 16.9 21.05.2019 16.9 EUR TLN 16.9 16.9 16.9 16.9 17.1 3 79 1,335.1
Energijos Skirstymo Operatorius ESO1L 0% 0.67 21.05.2019 0.67 EUR VLN 0.67 0.67 0.67 0.668 0.67 2 3,000 2,010
Grindeks GRD1R 0.88% 11.5 21.05.2019 11.3866 EUR RIG 11.3 11.5 11.3 11.5 11.5 30 8,904 101,386.2
Grigeo GRG1L 0% 1.39 21.05.2019 1.3938 EUR VLN 1.395 1.395 1.39 1.39 1.395 6 1,641 2,287.19
Harju Elekter HAE1T 0% 4.5 21.05.2019 4.5 EUR TLN 4.5 4.5 4.5 4.5 4.55 1 2,000 9,000
HansaMatrix HMX1R 1.54% 6.6 21.05.2019 6.6 EUR RIG 6.6 6.6 6.6 6.5 6.65 2 56 369.6
Klaipėdos nafta KNF1L 0.78% 0.39 21.05.2019 0.393 EUR VLN 0.39 0.398 0.39 0.386 0.396 9 22,965 9,024.35
LHV Group LHV1T 0% 10.9 21.05.2019 10.9239 EUR TLN 11 11 10.9 10.9 10.95 11 1,414 15,446.45
Linas Agro Group LNA1L -0.79% 0.63 21.05.2019 0.63 EUR VLN 0.63 0.63 0.63 0.63 0.635 1 1,300 819
Lietuvos energijos gamyba LNR1L 0% 0.515 16.05.2019 EUR VLN 0.515 0.505 0.52 0 0 0
Merko Ehitus MRK1T -0.49% 10.15 21.05.2019 10.1183 EUR TLN 10.15 10.15 10.1 10.1 10.15 17 2,358 23,858.9
Nordecon NCN1T 0% 1.01 21.05.2019 1.01 EUR TLN 1.01 1.01 1.01 1 1.01 12 20,781 20,988.81
Novaturas NTU1L 0.62% 8.1 21.05.2019 8.1 EUR VLN 8.1 8.1 8.1 8.1 8.15 1 3 24.3
Olainfarm OLF1R -0.68% 5.86 21.05.2019 5.8774 EUR RIG 5.9 5.9 5.86 5.84 5.86 20 5,342 31,397.22
Pro Kapital Grupp PKG1T -0.71% 1.4 21.05.2019 1.4022 EUR TLN 1.41 1.41 1.4 1.36 1.38 2 1,403 1,967.23
PRFoods PRF1T 4.91% 0.556 21.05.2019 0.556 EUR TLN 0.556 0.556 0.556 0.54 0.542 1 2,695 1,498.42
Panevėžio statybos trestas PTR1L -4.46% 0.75 21.05.2019 0.7496 EUR VLN 0.755 0.755 0.71 0.73 0.75 10 18,291 13,711.28
Pieno žvaigždės PZV1L -2.13% 0.92 21.05.2019 0.9239 EUR VLN 0.93 0.93 0.92 0.925 0.94 4 2,609 2,410.37
Rokiškio sūris RSU1L 0% 2.58 20.05.2019 EUR VLN 2.58 2.58 2.66 0 0 0
Šiaulių bankas SAB1L 0.65% 0.464 21.05.2019 0.4626 EUR VLN 0.462 0.464 0.462 0.462 0.464 12 23,678 10,952.45
SAF Tehnika SAF1R 0% 3.2 20.05.2019 EUR RIG 3.2 3.06 3.3 0 0 0
Silvano Fashion Group SFG1T -0.43% 2.29 21.05.2019 2.291 EUR TLN 2.31 2.31 2.27 2.29 2.29 36 14,473 33,157.15
Tallink Grupp TAL1T 0% 1.05 21.05.2019 1.0535 EUR TLN 1.05 1.055 1.05 1.05 1.05 27 171,072 180,230.89
Telia Lietuva TEL1L 0.44% 1.145 21.05.2019 1.1443 EUR VLN 1.14 1.145 1.14 1.14 1.145 5 5,750 6,580
Tallinna Kaubamaja Grupp TKM1T 0% 8.38 21.05.2019 8.3495 EUR TLN 8.38 8.38 8.32 8.38 8.38 24 2,032 16,966.18
Tallinna Sadam TSM1T 0% 2.16 21.05.2019 2.1597 EUR TLN 2.15 2.16 2.15 2.15 2.16 18 33,560 72,479.6
Tallinna Vesi TVEAT -1.3% 11.4 21.05.2019 11.4 EUR TLN 11.4 11.4 11.4 11.4 11.5 8 913 10,408.2
Vilkyškių pieninė VLP1L 0% 2.84 21.05.2019 2.84 EUR VLN 2.84 2.84 2.84 2.84 2.86 2 118 335.12
total, EUR 334 376,269 597,314.92

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L 0.88% 1.15 21.05.2019 1.15 EUR VLN 1.15 1.15 1.15 1.15 1.17 1 570 655.5
Latvijas balzams BAL1R 0% 8.85 21.05.2019 8.85 EUR RIG 8.85 8.85 8.85 8.85 9.35 2 18 159.3
Brīvais Vilnis BRV1R 0% 0.555 28.02.2019 EUR RIG 0.555 0.12 0 0 0
Ditton pievadķēžu rūpnīca DPK1R 0% 0.141 17.05.2019 EUR RIG 0.141 0.141 0.153 0 0 0
Grobiņa GRZ1R 0% 2.98 20.05.2019 EUR RIG 2.98 1 2.96 0 0 0
Latvijas Gāze GZE1R -0.96% 10.3 21.05.2019 10.3448 EUR RIG 10.4 10.4 10.3 10.3 10.4 3 223 2,306.9
INVL Technology INC1L 0% 1.8 16.05.2019 EUR VLN 1.8 1.78 1.81 0 0 0
INVL Baltic Farmland INL1L 0% 3.52 14.05.2019 EUR VLN 3.52 3.5 4.08 0 0 0
INVL Baltic Real Estate INR1L 0% 2.5 20.05.2019 EUR VLN 2.5 2.46 2.5 0 0 0
Invalda INVL IVL1L 0% 5.5 21.05.2019 5.5 EUR VLN 5.5 5.5 5.5 5.55 5.85 1 2 11
Kurzemes atslēga 1 KA11R 0% 0.8 08.04.2019 EUR RIG 0.8 0.6 1.1 0 0 0
Kauno energija KNR1L 0% 1 15.05.2019 EUR VLN 1 0.9 1 0 0 0
LITGRID LGD1L 0% 0.66 20.05.2019 EUR VLN 0.66 0.645 0.65 0 0 0
Latvijas Jūras medicīnas centrs LJM1R 0% 4.02 25.03.2019 EUR RIG 4.02 4.26 7 0 0 0
Linas LNS1L -1.51% 0.098 21.05.2019 0.098 EUR VLN 0.098 0.098 0.098 0.098 0.1 2 9,600 940.8
Rīgas autoelektroaparātu rūpnīca RAR1R -13.77% 0.119 21.05.2019 0.119 EUR RIG 0.119 0.119 0.119 0.119 0.138 1 100 11.9
Rīgas elektromašīnbūves rūpnīca RER1R 0% 2.6 19.02.2019 EUR RIG 2.6 1.12 6.5 0 0 0
Rīgas juvelierizstrādājumu rūpnīca RJR1R 0% 0.088 10.05.2019 EUR RIG 0.088 0.0805 0.087 0 0 0
Rīgas kuģu būvētava RKB1R -0.71% 0.0695 21.05.2019 0.0695 EUR RIG 0.0695 0.0695 0.0695 0.0645 0.0695 3 970 67.42
VEF Radiotehnika RRR RRR1R -15.22% 0.234 21.05.2019 0.234 EUR RIG 0.234 0.234 0.234 0.026 0.27 1 388 90.79
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 4 30.04.2019 EUR RIG 4 2.22 4 0 0 0
Skano Group SKN1T 0% 0.468 20.05.2019 EUR TLN 0.468 0.434 0.545 0 0 0
PATA Saldus SMA1R 0% 20 26.04.2019 EUR RIG 20 18 25 0 0 0
Snaigė SNG1L 0% 0.19 21.05.2019 0.19 EUR VLN 0.19 0.19 0.19 0.178 0.19 1 50 9.5
Trigon Property Development TPD1T 0% 0.505 16.05.2019 EUR TLN 0.505 0.32 0.505 0 0 0
Utenos trikotažas UTR1L 0% 1 20.05.2019 EUR VLN 1 0.94 1.08 0 0 0
Vilniaus baldai VBL1L 0% 7.3 17.05.2019 EUR VLN 7.3 7.25 7.5 0 0 0
VEF VEF1R 0% 2 01.04.2019 EUR RIG 2 2 3 0 0 0
Valmieras stikla šķiedra VSS1R 0.81% 2.5 21.05.2019 2.5 EUR RIG 2.5 2.5 2.5 2.44 2.5 1 90 225
Žemaitijos pienas ZMP1L 1.1% 1.83 21.05.2019 1.83 EUR VLN 1.83 1.83 1.83 1.82 1.84 1 3,000 5,490
total, EUR 17 15,011 9,968.11
Trades Volume Turnover
Baltic Regulated market total 351 391,280 607,283.03 EUR

First North (Baltic MTF)

Nasdaq First North is a multilateral trading facility (MTF), also known as an Alternative Market, operated by the different exchanges within Nasdaq. It does not have the legal status of an EU regulated market. Companies on First North are subject to the rules of First North and not the legal requirements for listing or admission to trading on a regulated market.

First North Baltic Share List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Baltic Telekom BTE1R 0% 0.4 16.04.2019 EUR RIG 0.4 0.248 0.498 0 0 0
East West Agro EWA1L 2.67% 7.7 21.05.2019 7.7 EUR VLN 7.7 7.7 7.7 7.5 7.75 1 50 385
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 17.1 03.05.2019 EUR VLN 17.1 17.1 19.8 0 0 0
Linda Nektar LINDA 0% 3.98 13.05.2019 EUR TLN 3.98 3.82 4.2 0 0 0
MADARA Cosmetics MDARA 0% 7.85 17.05.2019 EUR RIG 7.85 7.55 7.85 0 0 0
total, EUR 1 50 385
Trades Volume Turnover
Grand total 352 391,330 607,668.03 EUR

Historical price data is not adjusted for corporate actions.
For historical Nasdaq Vilnius (VLN) data from 2000.01.01 till 2005.05.30:
a price equal to 999.99 means the best price; the best sell price is the lowest possible sell price (according to the set price variation limits); the best buy price is the highest possible buy price (according to the set price variation limits).