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 0.63% 1.6 22.02.2019 1.5908 EUR VLN 1.59 1.6 1.59 1.58 1.6 8 4,746 7,549.8
Arco Vara ARC1T -5.17% 1.1 22.02.2019 1.1486 EUR TLN 1.15 1.15 1.1 1.1 1.15 2 360 413.5
AUGA group AUG1L 0% 0.386 22.02.2019 0.3849 EUR VLN 0.386 0.386 0.384 0.384 0.386 5 3,650 1,404.9
Baltika BLT1T 1.72% 0.177 22.02.2019 0.1731 EUR TLN 0.173 0.177 0.172 0.172 0.177 9 5,300 917.58
Ekspress Grupp EEG1T 1.06% 0.95 22.02.2019 0.9513 EUR TLN 0.955 0.955 0.95 0.95 0.955 3 4,000 3,805
EfTEN Real Estate Fund III EFT1T 0% 17.6 22.02.2019 17.6 EUR TLN 17.6 17.6 17.6 17.2 17.6 2 78 1,372.8
Energijos Skirstymo Operatorius ESO1L -1.96% 0.7 22.02.2019 0.7006 EUR VLN 0.7 0.706 0.7 0.698 0.706 6 5,580 3,909.48
Grindeks GRD1R 0% 8.1 21.02.2019 EUR RIG 8.1 8 8.1 0 0 0
Grigeo GRG1L 0.35% 1.425 22.02.2019 1.4202 EUR VLN 1.42 1.425 1.42 1.415 1.425 7 3,000 4,260.49
Harju Elekter HAE1T 0% 4.99 22.02.2019 4.99 EUR TLN 4.99 4.99 4.99 4.98 4.99 7 150 748.5
HansaMatrix HMX1R 2.46% 6.25 22.02.2019 6.25 EUR RIG 6.25 6.25 6.25 6.15 6.35 2 260 1,625
Klaipėdos nafta KNF1L 0% 0.415 22.02.2019 0.4129 EUR VLN 0.412 0.415 0.412 0.413 0.415 7 5,767 2,381
LHV Group LHV1T 2.3% 11.1 22.02.2019 11.0647 EUR TLN 10.9 11.1 10.9 10.95 11.1 45 56,921 629,811.55
Linas Agro Group LNA1L 0% 0.605 22.02.2019 0.602 EUR VLN 0.605 0.605 0.6 0.605 0.615 8 16,834 10,133.93
Lietuvos energijos gamyba LNR1L 4.9% 0.535 22.02.2019 0.535 EUR VLN 0.535 0.535 0.535 0.525 0.535 1 65 34.78
Merko Ehitus MRK1T 1.58% 9.65 22.02.2019 9.5666 EUR TLN 9.5 9.7 9.5 9.65 9.65 105 56,770 543,096.6
Nordecon NCN1T 2.04% 1 22.02.2019 1 EUR TLN 1 1 1 0.99 1 2 550 550
Novaturas NTU1L -0.12% 8.03 22.02.2019 8.0448 EUR VLN 8.079 8.08 8.03 8.03 8.119 8 1,480 11,906.31
Olainfarm OLF1R 0% 7.1 22.02.2019 7.0648 EUR RIG 7.1 7.1 7 7.05 7.1 15 2,441 17,245.1
Pro Kapital Grupp PKG1T 0% 1.48 22.02.2019 1.48 EUR TLN 1.48 1.48 1.48 1.45 1.48 1 80 118.4
PRFoods PRF1T -4% 0.6 22.02.2019 0.6012 EUR TLN 0.605 0.605 0.6 0.6 0.625 7 10,000 6,011.93
Panevėžio statybos trestas PTR1L 1% 0.81 22.02.2019 0.7885 EUR VLN 0.786 0.81 0.784 0.8 0.81 4 2,582 2,035.92
Pieno žvaigždės PZV1L 0% 0.99 22.02.2019 0.9918 EUR VLN 1 1 0.99 0.99 1.04 2 549 544.51
Rokiškio sūris RSU1L -1.95% 2.52 22.02.2019 2.5252 EUR VLN 2.53 2.53 2.52 2.53 2.57 4 1,650 4,166.55
Šiaulių bankas SAB1L -0.23% 0.432 22.02.2019 0.4317 EUR VLN 0.433 0.433 0.43 0.43 0.432 31 98,757 42,635.12
SAF Tehnika SAF1R 2.96% 2.78 22.02.2019 2.7642 EUR RIG 2.76 2.78 2.76 2.7 2.8 2 505 1,395.9
Silvano Fashion Group SFG1T 1.19% 2.55 22.02.2019 2.5413 EUR TLN 2.54 2.55 2.54 2.51 2.54 10 5,737 14,579.35
Tallink Grupp TAL1T -0.49% 1.02 22.02.2019 1.0128 EUR TLN 1.025 1.025 1.01 1.02 1.025 40 147,018 148,902.78
Telia Lietuva TEL1L 0% 1.14 22.02.2019 1.1338 EUR VLN 1.135 1.14 1.13 1.13 1.14 13 16,355 18,544.12
Tallinna Kaubamaja Grupp TKM1T 0% 8.98 22.02.2019 8.98 EUR TLN 8.98 8.98 8.98 8.98 8.98 58 27,021 242,648.58
Tallinna Sadam TSM1T 0.47% 2.12 22.02.2019 2.1159 EUR TLN 2.11 2.12 2.1015 2.101 2.12 22 19,520 41,302.24
Tallinna Vesi TVEAT 0% 10.4 22.02.2019 10.4 EUR TLN 10.4 10.4 10.4 10.4 10.45 1 99 1,029.6
Vilkyškių pieninė VLP1L 0% 2.9 22.02.2019 2.9 EUR VLN 2.9 2.9 2.9 2.9 2.95 4 194 562.6
total, EUR 441 498,019 1,765,643.91

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 20.02.2019 EUR VLN 1.31 1.31 1.34 0 0 0
Latvijas balzams BAL1R 0% 8.7 21.02.2019 EUR RIG 8.7 8.7 8.8 0 0 0
Brīvais Vilnis BRV1R 0% 1.2 10.12.2018 EUR RIG 1.2 0.45 0 0 0
Ditton pievadķēžu rūpnīca DPK1R 3.33% 0.186 22.02.2019 0.1852 EUR RIG 0.184 0.186 0.184 0.186 0.19 4 5,263 974.92
Grobiņa GRZ1R 0% 1.8 16.01.2019 EUR RIG 1.8 1 2 0 0 0
Latvijas Gāze GZE1R 0.97% 10.4 22.02.2019 10.4 EUR RIG 10.4 10.4 10.4 10.3 10.4 4 152 1,580.8
INVL Technology INC1L 0% 1.56 14.02.2019 EUR VLN 1.56 1.52 1.56 0 0 0
INVL Baltic Farmland INL1L 0% 3.46 06.02.2019 EUR VLN 3.46 3.54 4.36 0 0 0
INVL Baltic Real Estate INR1L 0% 2.5 20.02.2019 EUR VLN 2.5 2.48 2.52 0 0 0
Invalda INVL IVL1L 0% 5.15 14.02.2019 EUR VLN 5.15 5.2 5.4 0 0 0
Kurzemes atslēga 1 KA11R 0% 0.8 28.12.2018 EUR RIG 0.8 0.68 0.89 0 0 0
Kauno energija KNR1L 0% 1.08 15.02.2019 EUR VLN 1.08 1 1.08 0 0 0
LITGRID LGD1L 0% 0.665 20.02.2019 EUR VLN 0.665 0.665 0.7 0 0 0
Latvijas Jūras medicīnas centrs LJM1R 0% 3.8 13.02.2019 EUR RIG 3.8 4 5.9 0 0 0
Linas LNS1L 0% 0.097 22.02.2019 0.097 EUR VLN 0.097 0.097 0.097 0.097 0.1 1 2,802 271.79
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.43 19.02.2019 EUR RIG 0.43 0.124 0.36 0 0 0
Rīgas elektromašīnbūves rūpnīca RER1R 0% 2.6 19.02.2019 EUR RIG 2.6 2 6 0 0 0
Rīgas juvelierizstrādājumu rūpnīca RJR1R 0% 0.087 18.02.2019 EUR RIG 0.087 0.087 0.1 0 0 0
Rīgas kuģu būvētava RKB1R 0% 0.08 22.02.2019 0.08 EUR RIG 0.08 0.08 0.08 0.078 0.08 1 300 24
VEF Radiotehnika RRR RRR1R 0% 0.328 07.01.2019 EUR RIG 0.328 0.23 0.32 0 0 0
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 3.2 12.10.2018 EUR RIG 3.2 2.26 4.2 0 0 0
Skano Group SKN1T 9.76% 0.45 22.02.2019 0.45 EUR TLN 0.45 0.45 0.45 0.41 0.48 1 250 112.5
PATA Saldus SMA1R 0% 15.9 31.01.2019 EUR RIG 15.9 13.6 24 0 0 0
Snaigė SNG1L 0% 0.158 21.02.2019 EUR VLN 0.158 0.163 0.172 0 0 0
Trigon Property Development TPD1T 0% 0.52 20.02.2019 EUR TLN 0.52 0.452 0.52 0 0 0
Utenos trikotažas UTR1L 0% 0.91 20.02.2019 EUR VLN 0.91 0.91 1.04 0 0 0
Vilniaus baldai VBL1L 1.25% 8.1 22.02.2019 8.1 EUR VLN 8.1 8.1 8.1 8 8.15 3 274 2,219.4
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 2 2.96 0 0 0
Valmieras stikla šķiedra VSS1R 0% 2.38 21.02.2019 EUR RIG 2.38 2.4 2.46 0 0 0
Žemaitijos pienas ZMP1L -5.88% 1.6 22.02.2019 1.6051 EUR VLN 1.61 1.61 1.6 1.6 1.7 2 1,000 1,605.05
total, EUR 16 10,041 6,788.46
Trades Volume Turnover
Baltic Regulated market total 457 508,060 1,772,432.37 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% 0.25 19.02.2019 EUR RIG 0.25 0.16 0.35 0 0 0
East West Agro EWA1L 0% 9.6 15.02.2019 EUR VLN 9.6 9.2 9.6 0 0 0
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 17 21.02.2019 EUR VLN 17 16.7 17.2 0 0 0
Linda Nektar LINDA 0% 4.14 18.02.2019 EUR TLN 4.14 4 4.4 0 0 0
MADARA Cosmetics MDARA 0% 7.75 22.02.2019 7.75 EUR RIG 7.75 7.75 7.75 7.75 7.95 1 25 193.75
total, EUR 1 25 193.75
Trades Volume Turnover
Grand total 458 508,085 1,772,626.12 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).