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 0.31% 1.625 20.05.2019 1.6279 EUR VLN 1.625 1.635 1.62 1.62 1.625 8 3,337 5,432.25
Arco Vara ARC1T 0% 1.12 20.05.2019 1.12 EUR TLN 1.12 1.12 1.12 1.1 1.13 2 62 69.44
AUGA group AUG1L 1.31% 0.387 20.05.2019 0.386 EUR VLN 0.385 0.387 0.385 0.383 0.389 3 5,002,100 1,600,810.7
Baltika BLT1T -5.77% 0.49 20.05.2019 0.4979 EUR TLN 0.495 0.5 0.49 0.474 0.48 7 2,630 1,309.4
Ekspress Grupp EEG1T 1.19% 0.85 20.05.2019 0.85 EUR TLN 0.85 0.85 0.85 0.835 0.85 3 500 425
EfTEN Real Estate Fund III EFT1T 0% 17 20.05.2019 17.0316 EUR TLN 17.3 17.3 16.9 16.9 17 9 850 14,476.9
Energijos Skirstymo Operatorius ESO1L -0.3% 0.67 20.05.2019 0.67 EUR VLN 0.67 0.67 0.67 0.668 0.67 7 8,571 5,742.57
Grindeks GRD1R 0% 11.4 20.05.2019 11.3013 EUR RIG 11.3 11.4 11.3 11.3 11.4 7 1,542 17,426.6
Grigeo GRG1L 0% 1.39 20.05.2019 1.39 EUR VLN 1.39 1.39 1.39 1.39 1.395 6 1,750 2,432.5
Harju Elekter HAE1T 0% 4.5 20.05.2019 4.5262 EUR TLN 4.59 4.59 4.45 4.5 4.59 10 1,808 8,183.4
HansaMatrix HMX1R -1.52% 6.5 20.05.2019 6.5 EUR RIG 6.5 6.5 6.5 6.5 6.6 1 70 455
Klaipėdos nafta KNF1L 0.78% 0.387 20.05.2019 0.3856 EUR VLN 0.386 0.388 0.385 0.384 0.387 23 122,580 47,266.66
LHV Group LHV1T -0.91% 10.9 20.05.2019 10.8789 EUR TLN 10.9 10.9 10.8 10.9 11 6 223 2,426
Linas Agro Group LNA1L 0% 0.635 16.05.2019 EUR VLN 0.635 0.625 0.635 0 0 0
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% 10.2 20.05.2019 10.1347 EUR TLN 10.15 10.2 10.1 10.1 10.15 29 4,398 44,572.35
Nordecon NCN1T 0% 1.01 20.05.2019 1.0031 EUR TLN 1.01 1.01 1 1 1.01 13 22,481 22,550.3
Novaturas NTU1L 0% 8.05 20.05.2019 8.055 EUR VLN 8.1 8.1 8.05 8.1 8.15 2 200 1,611
Olainfarm OLF1R 0.34% 5.9 20.05.2019 5.8969 EUR RIG 5.88 5.9 5.88 5.88 5.9 13 2,223 13,108.78
Pro Kapital Grupp PKG1T -2.08% 1.41 20.05.2019 1.41 EUR TLN 1.41 1.41 1.41 1.41 1.43 1 1,100 1,551
PRFoods PRF1T -2.57% 0.53 20.05.2019 0.538 EUR TLN 0.53 0.56 0.52 0.52 0.556 13 23,491 12,639.33
Panevėžio statybos trestas PTR1L 0% 0.785 16.05.2019 EUR VLN 0.785 0.75 0.77 0 0 0
Pieno žvaigždės PZV1L 1.08% 0.94 20.05.2019 0.94 EUR VLN 0.94 0.94 0.94 0.93 0.94 1 100 94
Rokiškio sūris RSU1L -0.77% 2.58 20.05.2019 2.58 EUR VLN 2.58 2.58 2.58 2.58 2.66 1 190 490.2
Šiaulių bankas SAB1L -0.65% 0.461 20.05.2019 0.4632 EUR VLN 0.464 0.465 0.46 0.46 0.461 29 93,543 43,328.73
SAF Tehnika SAF1R 0% 3.2 20.05.2019 3.2 EUR RIG 3.2 3.2 3.2 3.06 3.3 1 110 352
Silvano Fashion Group SFG1T -1.29% 2.3 20.05.2019 2.3068 EUR TLN 2.33 2.33 2.3 2.3 2.32 19 10,851 25,030.57
Tallink Grupp TAL1T -1.41% 1.05 20.05.2019 1.054 EUR TLN 1.065 1.065 1.05 1.05 1.06 25 38,761 40,852.28
Telia Lietuva TEL1L -0.44% 1.14 20.05.2019 1.1402 EUR VLN 1.14 1.145 1.14 1.14 1.145 14 18,134 20,675.91
Tallinna Kaubamaja Grupp TKM1T 0.48% 8.38 20.05.2019 8.3518 EUR TLN 8.34 8.4 8.34 8.36 8.38 39 13,074 108,973.56
Tallinna Sadam TSM1T 0% 2.16 20.05.2019 2.1615 EUR TLN 2.17 2.18 2.15 2.15 2.16 54 86,772 187,558.19
Tallinna Vesi TVEAT 0% 11.55 20.05.2019 11.4881 EUR TLN 11.55 11.55 11.45 11.45 11.55 10 554 6,364.4
Vilkyškių pieninė VLP1L -0.7% 2.84 20.05.2019 2.84 EUR VLN 2.84 2.84 2.84 2.84 2.86 1 37 105.08
total, EUR 357 5,462,042 2,236,314.1

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L 2.7% 1.14 20.05.2019 1.134 EUR VLN 1.11 1.14 1.11 1.12 1.15 2 1,250 1,417.5
Latvijas balzams BAL1R 0% 8.85 16.05.2019 EUR RIG 8.85 8.85 9.35 0 0 0
Brīvais Vilnis BRV1R 0% 0.555 28.02.2019 EUR RIG 0.555 0.555 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 496% 2.98 20.05.2019 2.98 EUR RIG 2.98 2.98 2.98 0.99 2.96 1 10 29.8
Latvijas Gāze GZE1R 0% 10.4 20.05.2019 10.3474 EUR RIG 10.3 10.4 10.3 10.3 10.4 5 232 2,400.6
INVL Technology INC1L 0% 1.8 16.05.2019 EUR VLN 1.8 1.76 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 2.46% 2.5 20.05.2019 2.4881 EUR VLN 2.46 2.5 2.46 2.46 2.5 7 4,000 9,952.2
Invalda INVL IVL1L 0% 5.5 14.05.2019 EUR VLN 5.5 5.5 5.85 0 0 0
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 0.95 0 0 0
LITGRID LGD1L 0% 0.66 20.05.2019 0.66 EUR VLN 0.66 0.66 0.66 0.645 0.655 1 200 132
Latvijas Jūras medicīnas centrs LJM1R 0% 4.02 25.03.2019 EUR RIG 4.02 4.26 7 0 0 0
Linas LNS1L 0% 0.0995 17.05.2019 EUR VLN 0.0995 0.092 0.0995 0 0 0
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.138 03.05.2019 EUR RIG 0.138 0.119 0.138 0 0 0
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% 0.07 17.05.2019 EUR RIG 0.07 0.065 0.07 0 0 0
VEF Radiotehnika RRR RRR1R 0% 0.276 11.04.2019 EUR RIG 0.276 0.234 0.278 0 0 0
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 4 30.04.2019 EUR RIG 4 2.22 4 0 0 0
Skano Group SKN1T 7.83% 0.468 20.05.2019 0.4649 EUR TLN 0.432 0.468 0.432 0.434 0.55 2 1,150 534.6
PATA Saldus SMA1R 0% 20 26.04.2019 EUR RIG 20 18 25 0 0 0
Snaigė SNG1L -3.55% 0.19 20.05.2019 0.19 EUR VLN 0.19 0.19 0.19 0.178 0.19 1 35 6.65
Trigon Property Development TPD1T 0% 0.505 16.05.2019 EUR TLN 0.505 0.32 0.505 0 0 0
Utenos trikotažas UTR1L -1.96% 1 20.05.2019 1 EUR VLN 1 1 1 0.95 1.08 1 553 553
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% 2.48 15.05.2019 EUR RIG 2.48 2.44 2.5 0 0 0
Žemaitijos pienas ZMP1L 0% 1.81 16.05.2019 EUR VLN 1.81 1.82 1.84 0 0 0
total, EUR 20 7,430 15,026.35
Trades Volume Turnover
Baltic Regulated market total 377 5,469,472 2,251,340.45 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 2.04% 7.5 20.05.2019 7.5 EUR VLN 7.5 7.5 7.5 7.5 7.7 1 400 3,000
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 17.1 03.05.2019 EUR VLN 17.1 16.5 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 1 400 3,000
Trades Volume Turnover
Grand total 378 5,469,872 2,254,340.45 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).