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 -0.57% 1.75 17.07.2019 1.7511 EUR VLN 1.76 1.76 1.75 1.75 1.76 5 2,030 3,554.8
Arco Vara ARC1T 2.75% 1.12 17.07.2019 1.12 EUR TLN 1.12 1.12 1.12 1.1 1.12 1 500 560
AUGA group AUG1L 0% 0.38 17.07.2019 0.3802 EUR VLN 0.381 0.382 0.38 0.379 0.38 11 32,400 12,319.4
Baltika BLT1T 6.85% 0.359 17.07.2019 0.3534 EUR TLN 0.356 0.359 0.35 0.35 0.359 12 4,514 1,595.1
Ekspress Grupp EEG1T 0% 0.85 17.07.2019 0.8312 EUR TLN 0.835 0.85 0.82 0.82 0.85 12 9,730 8,087.55
EfTEN Real Estate Fund III EFT1T 0% 17.4 17.07.2019 17.4 EUR TLN 17.4 17.4 17.4 17.4 17.5 1 24 417.6
Energijos Skirstymo Operatorius ESO1L 0.28% 0.722 17.07.2019 0.7173 EUR VLN 0.724 0.724 0.712 0.72 0.722 8 6,288 4,510.09
Grindeks GRD1R 16.67% 12.6 17.07.2019 12.7841 EUR RIG 11 13 11 12.6 13 54 14,843 189,754.6
Grigeo GRG1L 0.36% 1.38 17.07.2019 1.3798 EUR VLN 1.375 1.38 1.375 1.38 1.385 6 5,500 7,589
Harju Elekter HAE1T -0.22% 4.46 17.07.2019 4.508 EUR TLN 4.57 4.57 4.46 4.46 4.55 7 377 1,699.51
HansaMatrix HMX1R 0% 6.5 17.07.2019 6.5 EUR RIG 6.5 6.5 6.5 6.4 6.5 1 153 994.5
Klaipėdos nafta KNF1L -1.06% 0.375 17.07.2019 0.3787 EUR VLN 0.38 0.38 0.375 0.375 0.375 13 44,388 16,809.5
LHV Group LHV1T -0.42% 11.75 17.07.2019 11.7804 EUR TLN 11.8 11.8 11.75 11.75 11.8 46 11,932 140,563.15
Linas Agro Group LNA1L 0% 0.63 16.07.2019 EUR VLN 0.63 0.63 0.64 0 0 0
Lietuvos energijos gamyba LNR1L 0% 0.53 17.07.2019 0.53 EUR VLN 0.53 0.53 0.53 0.52 0.54 1 322 170.66
Merko Ehitus MRK1T -0.21% 9.6 17.07.2019 9.6674 EUR TLN 9.7 9.7 9.6 9.6 9.7 12 1,624 15,699.8
Nordecon NCN1T 0% 1.06 17.07.2019 1.06 EUR TLN 1.06 1.06 1.06 1.05 1.06 1 700 742
Novaturas NTU1L 0% 7.45 16.07.2019 EUR VLN 7.45 7.4 7.5 0 0 0
Olainfarm OLF1R 0.3% 6.66 17.07.2019 6.66 EUR RIG 6.66 6.66 6.66 6.66 6.66 6 475 3,163.5
Pro Kapital Grupp PKG1T -3.55% 1.36 17.07.2019 1.3792 EUR TLN 1.4 1.4 1.36 1.34 1.39 3 4,643 6,403.8
PRFoods PRF1T 0% 0.498 15.07.2019 EUR TLN 0.498 0.497 0.512 0 0 0
Panevėžio statybos trestas PTR1L 2.76% 0.745 17.07.2019 0.7387 EUR VLN 0.74 0.75 0.73 0.745 0.745 8 6,750 4,985.98
Pieno žvaigždės PZV1L 0% 0.95 17.07.2019 0.9525 EUR VLN 0.95 0.955 0.95 0.95 0.95 4 3,978 3,789.1
Rokiškio sūris RSU1L 0% 2.48 15.07.2019 EUR VLN 2.48 2.46 2.56 0 0 0
Šiaulių bankas SAB1L -0.21% 0.466 17.07.2019 0.4664 EUR VLN 0.467 0.469 0.464 0.466 0.466 95 703,793 328,259.31
SAF Tehnika SAF1R 4.98% 4.22 17.07.2019 4.1364 EUR RIG 4.1 4.22 4.1 4.24 4.26 4 715 2,957.5
Silvano Fashion Group SFG1T -0.85% 2.32 17.07.2019 2.3209 EUR TLN 2.33 2.33 2.32 2.32 2.33 5 4,660 10,815.45
Tallink Grupp TAL1T 0.62% 0.97 17.07.2019 0.9616 EUR TLN 0.96 0.97 0.96 0.97 0.97 41 51,895 49,904.69
Telia Lietuva TEL1L -0.43% 1.165 17.07.2019 1.1698 EUR VLN 1.17 1.175 1.165 1.165 1.175 15 19,119 22,365.8
Tallinna Kaubamaja Grupp TKM1T -0.48% 8.26 17.07.2019 8.2714 EUR TLN 8.3 8.3 8.26 8.26 8.26 26 8,457 69,951.54
Tallinna Sadam TSM1T 0.25% 1.99 17.07.2019 1.9869 EUR TLN 1.965 1.995 1.965 1.99 1.99 47 466,225 926,947.92
Tallinna Vesi TVEAT -0.44% 11.4 17.07.2019 11.4 EUR TLN 11.4 11.4 11.4 11.35 11.4 11 1,118 12,745.2
Vilkyškių pieninė VLP1L 0% 2.46 17.07.2019 2.46 EUR VLN 2.46 2.46 2.46 2.44 2.46 2 290 713.4
total, EUR 458 1,407,443 1,848,070.44

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L -1.75% 1.12 17.07.2019 1.12 EUR VLN 1.12 1.12 1.12 1.12 1.15 1 300 336
Latvijas balzams BAL1R 2.7% 9.5 17.07.2019 9.5 EUR RIG 9.5 9.5 9.5 9.25 9.4 1 10 95
Ditton pievadķēžu rūpnīca DPK1R 0% 0.145 12.07.2019 EUR RIG 0.145 0.138 0.146 0 0 0
Grobiņa GRZ1R 0% 0.9 12.07.2019 EUR RIG 0.9 0.95 2.98 0 0 0
Latvijas Gāze GZE1R 0% 10.1 17.07.2019 10.1 EUR RIG 10.1 10.1 10.1 10 10.1 4 344 3,474.4
INVL Technology INC1L 0% 1.62 17.07.2019 1.62 EUR VLN 1.62 1.62 1.62 1.62 1.63 1 200 324
INVL Baltic Farmland INL1L 0% 3.98 11.07.2019 EUR VLN 3.98 3.42 3.98 0 0 0
INVL Baltic Real Estate INR1L 0% 2.46 16.07.2019 EUR VLN 2.46 2.46 2.5 0 0 0
Invalda INVL IVL1L 0% 5.85 09.07.2019 EUR VLN 5.85 5.6 5.95 0 0 0
Kurzemes atslēga 1 KA11R 0% 0.9 05.06.2019 EUR RIG 0.9 0.5 1.08 0 0 0
Kauno energija KNR1L 0% 0.96 16.07.2019 EUR VLN 0.96 0.91 0.96 0 0 0
LITGRID LGD1L 0% 0.62 17.07.2019 0.62 EUR VLN 0.62 0.62 0.62 0.62 0.65 1 200 124
Latvijas Jūras medicīnas centrs LJM1R 0% 4.5 16.07.2019 EUR RIG 4.5 4.5 5 0 0 0
Linas LNS1L 0% 0.096 15.07.2019 EUR VLN 0.096 0.096 0.099 0 0 0
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.204 16.07.2019 EUR RIG 0.204 0.16 0.34 0 0 0
Rīgas elektromašīnbūves rūpnīca RER1R 0% 2.6 19.02.2019 EUR RIG 2.6 1.18 4.5 0 0 0
Rīgas juvelierizstrādājumu rūpnīca RJR1R 0% 0.097 16.07.2019 EUR RIG 0.097 0.091 0.097 0 0 0
Rīgas kuģu būvētava RKB1R 0% 0.099 16.07.2019 EUR RIG 0.099 0.089 0.11 0 0 0
VEF Radiotehnika RRR RRR1R 0% 0.2 04.06.2019 EUR RIG 0.2 0.2 0.276 0 0 0
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 2.5 11.07.2019 EUR RIG 2.5 2.52 3 0 0 0
Skano Group SKN1T 0% 0.44 12.07.2019 EUR TLN 0.44 0.46 0.535 0 0 0
PATA Saldus SMA1R 0% 18.5 16.07.2019 EUR RIG 18.5 18 25 0 0 0
Snaigė SNG1L -18.42% 0.155 17.07.2019 0.1698 EUR VLN 0.177 0.19 0.155 0.155 0.173 15 23,930 4,064.3
Trigon Property Development TPD1T 0% 0.496 04.07.2019 EUR TLN 0.496 0.398 0.496 0 0 0
Utenos trikotažas UTR1L 0% 1 11.07.2019 EUR VLN 1 1 1.05 0 0 0
Vilniaus baldai VBL1L 0% 7.2 17.07.2019 7.1679 EUR VLN 7.15 7.2 7.15 7.2 7.25 8 476 3,411.9
VEF VEF1R 0% 2 01.04.2019 EUR RIG 2 2 3 0 0 0
Valmieras stikla šķiedra VSS1R 0% 1.28 17.07.2019 1.2758 EUR RIG 1.28 1.28 1.27 1.25 1.28 3 1,193 1,522.04
Žemaitijos pienas ZMP1L -2.23% 1.75 17.07.2019 1.75 EUR VLN 1.75 1.75 1.75 1.75 1.79 1 273 477.75
total, EUR 35 26,926 13,829.39
Trades Volume Turnover
Baltic Regulated market total 493 1,434,369 1,861,899.84 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 0.4 0 0 0
East West Agro EWA1L 0% 7.6 15.07.2019 EUR VLN 7.6 7.4 7.6 0 0 0
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 16.5 12.07.2019 EUR VLN 16.5 14.2 16.5 0 0 0
Linda Nektar LINDA 0% 4.2 12.07.2019 EUR TLN 4.2 3.94 4.3 0 0 0
MADARA Cosmetics MDARA 0% 7.75 16.07.2019 EUR RIG 7.75 7.75 8 0 0 0
total, EUR 0 0 0
Trades Volume Turnover
Grand total 493 1,434,369 1,861,899.84 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).