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 -0.62% 1.61 22.03.2019 1.6154 EUR VLN 1.62 1.62 1.61 1.61 1.62 16 12,236 19,765.91
Arco Vara ARC1T 0% 1.15 21.03.2019 EUR TLN 1.15 1.14 1.15 0 0 0
AUGA group AUG1L -1.64% 0.36 22.03.2019 0.36 EUR VLN 0.36 0.36 0.36 0.36 0.366 4 3,633 1,307.88
Baltika BLT1T 1.38% 0.147 22.03.2019 0.138 EUR TLN 0.126 0.147 0.126 0.138 0.146 25 63,060 8,701.44
Ekspress Grupp EEG1T -3.92% 0.98 22.03.2019 0.9363 EUR TLN 1.02 1.02 0.925 0.95 0.97 19 18,020 16,872.58
EfTEN Real Estate Fund III EFT1T 0% 17.7 21.03.2019 EUR TLN 17.7 17.85 18.15 0 0 0
Energijos Skirstymo Operatorius ESO1L -0.29% 0.696 22.03.2019 0.6969 EUR VLN 0.698 0.698 0.696 0.694 0.696 2 1,100 766.6
Grindeks GRD1R -0.8% 7.4 22.03.2019 7.4124 EUR RIG 7.46 7.56 7.4 7.34 7.56 9 3,168 23,482.34
Grigeo GRG1L 0.35% 1.445 22.03.2019 1.4415 EUR VLN 1.44 1.445 1.43 1.435 1.445 16 9,528 13,734.78
Harju Elekter HAE1T 2.71% 4.93 22.03.2019 4.9331 EUR TLN 4.85 4.94 4.85 4.85 4.93 5 904 4,459.52
HansaMatrix HMX1R 0% 6.25 19.03.2019 EUR RIG 6.25 6.1 6.2 0 0 0
Klaipėdos nafta KNF1L 0% 0.414 22.03.2019 0.4109 EUR VLN 0.41 0.414 0.408 0.408 0.412 7 12,668 5,205.18
LHV Group LHV1T 0.46% 10.95 22.03.2019 10.9876 EUR TLN 10.95 11 10.9 10.95 10.95 16 3,460 38,017.25
Linas Agro Group LNA1L 0.79% 0.635 22.03.2019 0.635 EUR VLN 0.635 0.635 0.635 0.63 0.635 1 50 31.75
Lietuvos energijos gamyba LNR1L 1.85% 0.55 22.03.2019 0.55 EUR VLN 0.55 0.55 0.55 0.54 0.55 1 315 173.25
Merko Ehitus MRK1T 0% 10 22.03.2019 9.9891 EUR TLN 10 10 9.95 9.95 10 21 3,198 31,945
Nordecon NCN1T 0% 0.95 21.03.2019 EUR TLN 0.95 0.96 0.98 0 0 0
Novaturas NTU1L 0.54% 8.4 22.03.2019 8.3817 EUR VLN 8.356 8.4 8.356 8.34 8.44 3 120 1,005.8
Olainfarm OLF1R 0% 6.75 22.03.2019 6.75 EUR RIG 6.75 6.75 6.75 6.75 6.75 8 960 6,480
Pro Kapital Grupp PKG1T 1.33% 1.52 22.03.2019 1.5034 EUR TLN 1.5 1.52 1.5 1.47 1.52 5 1,800 2,706.19
PRFoods PRF1T 0% 0.56 22.03.2019 0.5684 EUR TLN 0.57 0.58 0.56 0.56 0.58 7 3,076 1,748.33
Panevėžio statybos trestas PTR1L -0.23% 0.862 22.03.2019 0.8638 EUR VLN 0.864 0.864 0.862 0.862 0.864 18 20,427 17,645.43
Pieno žvaigždės PZV1L -0.99% 1 22.03.2019 1 EUR VLN 1 1 1 1 1.01 1 1,000 1,000
Rokiškio sūris RSU1L 0% 2.61 21.03.2019 EUR VLN 2.61 2.62 2.67 0 0 0
Šiaulių bankas SAB1L 0.43% 0.47 22.03.2019 0.4681 EUR VLN 0.468 0.47 0.468 0.469 0.47 41 602,314 281,952.31
SAF Tehnika SAF1R 0% 2.64 21.03.2019 EUR RIG 2.64 2.64 2.68 0 0 0
Silvano Fashion Group SFG1T 0% 2.55 21.03.2019 EUR TLN 2.55 2.55 2.58 0 0 0
Tallink Grupp TAL1T -0.48% 1.03 22.03.2019 1.0297 EUR TLN 1.03 1.035 1.025 1.025 1.03 21 66,651 68,631.05
Telia Lietuva TEL1L 0% 1.16 22.03.2019 1.1507 EUR VLN 1.15 1.16 1.15 1.16 1.16 7 9,074 10,441.1
Tallinna Kaubamaja Grupp TKM1T 0.84% 9.58 22.03.2019 9.5508 EUR TLN 9.5 9.58 9.5 9.54 9.58 27 3,572 34,115.54
Tallinna Sadam TSM1T -0.47% 2.11 22.03.2019 2.1218 EUR TLN 2.13 2.13 2.11 2.106 2.11 15 7,752 16,448.3
Tallinna Vesi TVEAT 0.48% 10.5 22.03.2019 10.4984 EUR TLN 10.45 10.5 10.45 10.5 10.5 6 341 3,579.95
Vilkyškių pieninė VLP1L 0% 3.13 22.03.2019 3.13 EUR VLN 3.13 3.13 3.13 3.09 3.13 2 244 763.72
total, EUR 303 848,671 610,981.19

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L 0% 1.31 20.03.2019 EUR VLN 1.31 1.28 1.3 0 0 0
Latvijas balzams BAL1R 0% 8.7 22.03.2019 8.7 EUR RIG 8.7 8.7 8.7 8.7 8.85 2 100 870
Brīvais Vilnis BRV1R 0% 0.555 28.02.2019 EUR RIG 0.555 0.66 0 0 0
Ditton pievadķēžu rūpnīca DPK1R 4.09% 0.178 22.03.2019 0.178 EUR RIG 0.178 0.178 0.178 0.178 0.18 4 4,010 713.78
Grobiņa GRZ1R 0% 1 28.02.2019 EUR RIG 1 0.93 3.5 0 0 0
Latvijas Gāze GZE1R 0% 10.4 21.03.2019 EUR RIG 10.4 10.2 10.4 0 0 0
INVL Technology INC1L 0% 1.52 20.03.2019 EUR VLN 1.52 1.52 1.55 0 0 0
INVL Baltic Farmland INL1L 0% 3.58 20.03.2019 EUR VLN 3.58 3.58 4.18 0 0 0
INVL Baltic Real Estate INR1L 1.64% 2.48 22.03.2019 2.4765 EUR VLN 2.46 2.48 2.46 2.44 2.5 2 404 1,000.52
Invalda INVL IVL1L 0% 5.15 21.03.2019 EUR VLN 5.15 5.15 5.3 0 0 0
Kurzemes atslēga 1 KA11R 0% 0.8 11.03.2019 EUR RIG 0.8 0.48 0.7 0 0 0
Kauno energija KNR1L 0% 1.08 21.03.2019 EUR VLN 1.08 1 1.1 0 0 0
LITGRID LGD1L 0% 0.67 20.03.2019 EUR VLN 0.67 0.675 0.695 0 0 0
Latvijas Jūras medicīnas centrs LJM1R 0% 4 25.02.2019 EUR RIG 4 4.02 7 0 0 0
Linas LNS1L 4.76% 0.11 22.03.2019 0.11 EUR VLN 0.11 0.11 0.11 0.0975 0.11 1 800 88
Rīgas autoelektroaparātu rūpnīca RAR1R -7.61% 0.17 22.03.2019 0.1753 EUR RIG 0.183 0.183 0.17 0.17 0.188 5 1,297 227.39
Rīgas elektromašīnbūves rūpnīca RER1R 0% 2.6 19.02.2019 EUR RIG 2.6 1.02 6 0 0 0
Rīgas juvelierizstrādājumu rūpnīca RJR1R 0% 0.1 21.03.2019 EUR RIG 0.1 0.088 0.0995 0 0 0
Rīgas kuģu būvētava RKB1R 42.86% 0.095 22.03.2019 0.081 EUR RIG 0.057 0.095 0.057 0.077 0.094 17 29,413 2,382.45
VEF Radiotehnika RRR RRR1R 0% 0.224 22.03.2019 0.224 EUR RIG 0.224 0.224 0.224 0.214 0.224 1 45 10.08
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 4 13.03.2019 EUR RIG 4 2.26 4 0 0 0
Skano Group SKN1T 0% 0.39 21.03.2019 EUR TLN 0.39 0.392 0.42 0 0 0
PATA Saldus SMA1R 0% 20.5 06.03.2019 EUR RIG 20.5 20.4 22 0 0 0
Snaigė SNG1L 1.18% 0.171 22.03.2019 0.171 EUR VLN 0.171 0.171 0.171 0.163 0.188 1 995 170.15
Trigon Property Development TPD1T 0% 0.51 21.03.2019 EUR TLN 0.51 0.45 0.51 0 0 0
Utenos trikotažas UTR1L 0% 0.99 21.03.2019 EUR VLN 0.99 0.99 1.05 0 0 0
Vilniaus baldai VBL1L 0% 8 22.03.2019 8 EUR VLN 8 8 8 7.9 8 1 44 352
Vilniaus degtinė VDG1L 0% 0.49 14.01.2019 EUR VLN 0.49 0.49 0 0 0
VEF VEF1R 0% 2 06.02.2019 EUR RIG 2 1.06 2.96 0 0 0
Valmieras stikla šķiedra VSS1R 0% 2.46 20.03.2019 EUR RIG 2.46 2.44 2.5 0 0 0
Žemaitijos pienas ZMP1L 0% 1.85 20.03.2019 EUR VLN 1.85 1.81 1.88 0 0 0
total, EUR 34 37,108 5,814.36
Trades Volume Turnover
Baltic Regulated market total 337 885,779 616,795.55 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% 0.35 21.03.2019 EUR RIG 0.35 0.248 0.35 0 0 0
East West Agro EWA1L -1.04% 9.5 22.03.2019 9.5 EUR VLN 9.5 9.5 9.5 9.2 9.5 1 50 475
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 18 20.03.2019 EUR VLN 18 17.5 18 0 0 0
Linda Nektar LINDA 27.56% 3.98 22.03.2019 3.98 EUR TLN 3.98 3.98 3.98 3.98 3.98 2 4,059 16,234
MADARA Cosmetics MDARA 0% 7.75 20.03.2019 EUR RIG 7.75 7.65 7.8 0 0 0
total, EUR 3 4,109 16,709
Trades Volume Turnover
Grand total 340 889,888 633,504.55 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).