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% 1.615 19.03.2019 1.6117 EUR VLN 1.61 1.615 1.6 1.615 1.615 25 42,650 68,738.62
Arco Vara ARC1T 0.92% 1.1 19.03.2019 1.1 EUR TLN 1.1 1.1 1.1 1.1 1.15 2 150 165
AUGA group AUG1L 1.67% 0.366 19.03.2019 0.366 EUR VLN 0.366 0.366 0.366 0.36 0.366 1 100 36.6
Baltika BLT1T 16.78% 0.167 19.03.2019 0.1627 EUR TLN 0.148 0.176 0.148 0.167 0.167 141 348,819 56,735.99
Ekspress Grupp EEG1T 0% 0.95 19.03.2019 0.9555 EUR TLN 0.95 0.985 0.95 0.95 1.01 5 1,301 1,243.13
EfTEN Real Estate Fund III EFT1T -0.27% 18.15 19.03.2019 18.15 EUR TLN 18.15 18.15 18.15 18.1 18.2 1 100 1,815
Energijos Skirstymo Operatorius ESO1L 0.58% 0.69 19.03.2019 0.689 EUR VLN 0.688 0.69 0.688 0.688 0.69 9 8,025 5,529
Grindeks GRD1R -1.83% 7.5 19.03.2019 7.5432 EUR RIG 7.64 7.64 7.5 7.5 7.74 6 612 4,616.46
Grigeo GRG1L 0% 1.445 19.03.2019 1.4435 EUR VLN 1.44 1.445 1.44 1.435 1.445 12 5,475 7,903.25
Harju Elekter HAE1T -3% 4.85 19.03.2019 4.8897 EUR TLN 5 5 4.84 4.85 4.94 8 600 2,933.8
HansaMatrix HMX1R 3.31% 6.25 19.03.2019 6.1998 EUR RIG 6.15 6.25 6.15 6.1 6.9 3 823 5,102.45
Klaipėdos nafta KNF1L 1.95% 0.418 19.03.2019 0.413 EUR VLN 0.41 0.418 0.41 0.411 0.417 3 3,200 1,321.6
LHV Group LHV1T 0.92% 11 19.03.2019 10.9892 EUR TLN 10.95 11.05 10.9 10.9 11 16 2,582 28,374.1
Linas Agro Group LNA1L 0% 0.63 14.03.2019 EUR VLN 0.63 0.63 0.635 0 0 0
Lietuvos energijos gamyba LNR1L 0% 0.55 18.03.2019 EUR VLN 0.55 0.54 0.55 0 0 0
Merko Ehitus MRK1T 0% 10 19.03.2019 10.024 EUR TLN 10 10.1 9.95 9.95 10 39 12,955 129,861.5
Nordecon NCN1T -2% 0.98 19.03.2019 0.9849 EUR TLN 1 1 0.98 0.98 0.99 7 2,868 2,824.76
Novaturas NTU1L 1.09% 8.34 19.03.2019 8.34 EUR VLN 8.34 8.34 8.34 8.21 8.34 3 45 375.3
Olainfarm OLF1R 1.49% 6.8 19.03.2019 6.723 EUR RIG 6.7 6.8 6.65 6.7 6.8 21 4,429 29,776
Pro Kapital Grupp PKG1T 0% 1.45 18.03.2019 EUR TLN 1.45 1.42 1.45 0 0 0
PRFoods PRF1T -3.39% 0.57 19.03.2019 0.5709 EUR TLN 0.58 0.58 0.57 0.57 0.58 11 16,914 9,656.72
Panevėžio statybos trestas PTR1L 1.44% 0.846 19.03.2019 0.845 EUR VLN 0.844 0.846 0.844 0.834 0.846 4 4,005 3,384.21
Pieno žvaigždės PZV1L -0.98% 1.01 19.03.2019 1.015 EUR VLN 1.02 1.02 1.01 0.99 1 2 400 406
Rokiškio sūris RSU1L 0% 2.65 18.03.2019 EUR VLN 2.65 2.61 2.65 0 0 0
Šiaulių bankas SAB1L 0.21% 0.468 19.03.2019 0.4671 EUR VLN 0.466 0.468 0.466 0.468 0.468 47 96,094 44,881.98
SAF Tehnika SAF1R 0% 2.68 19.03.2019 2.68 EUR RIG 2.68 2.68 2.68 2.62 2.68 1 100 268
Silvano Fashion Group SFG1T 0% 2.59 19.03.2019 2.6004 EUR TLN 2.6 2.61 2.59 2.57 2.59 12 3,493 9,083.29
Tallink Grupp TAL1T 1.46% 1.045 19.03.2019 1.0398 EUR TLN 1.035 1.05 1.03 1.045 1.045 46 123,941 128,871.49
Telia Lietuva TEL1L 0% 1.145 18.03.2019 EUR VLN 1.145 1.145 1.155 0 0 0
Tallinna Kaubamaja Grupp TKM1T 0.21% 9.56 19.03.2019 9.5479 EUR TLN 9.56 9.58 9.52 9.54 9.56 30 6,704 64,009.2
Tallinna Sadam TSM1T 0.02% 2.11 19.03.2019 2.1101 EUR TLN 2.11 2.12 2.1 2.11 2.115 17 6,795 14,338.34
Tallinna Vesi TVEAT 0.48% 10.5 19.03.2019 10.4959 EUR TLN 10.45 10.5 10.45 10.5 10.5 6 671 7,042.75
Vilkyškių pieninė VLP1L 2.03% 3.01 19.03.2019 2.9852 EUR VLN 2.95 3.05 2.95 3.01 3.05 18 8,848 26,413.44
total, EUR 496 702,699 655,707.97

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 18.03.2019 EUR VLN 1.31 1.26 1.3 0 0 0
Latvijas balzams BAL1R 0% 8.7 19.03.2019 8.7366 EUR RIG 8.75 8.75 8.7 8.7 8.85 5 262 2,289
Brīvais Vilnis BRV1R 0% 0.555 28.02.2019 EUR RIG 0.555 0.61 0 0 0
Ditton pievadķēžu rūpnīca DPK1R -2.75% 0.177 19.03.2019 0.1785 EUR RIG 0.182 0.182 0.177 0.167 0.177 7 16,147 2,882.29
Grobiņa GRZ1R 0% 1 28.02.2019 EUR RIG 1 0.79 3.5 0 0 0
Latvijas Gāze GZE1R -1.92% 10.2 19.03.2019 10.2 EUR RIG 10.2 10.2 10.2 10.2 10.4 3 174 1,774.8
INVL Technology INC1L 0% 1.52 18.03.2019 EUR VLN 1.52 1.52 1.55 0 0 0
INVL Baltic Farmland INL1L 0% 3.58 18.03.2019 EUR VLN 3.58 3.58 4.18 0 0 0
INVL Baltic Real Estate INR1L 0% 2.54 19.03.2019 2.54 EUR VLN 2.54 2.54 2.54 2.48 2.54 3 464 1,178.56
Invalda INVL IVL1L -0.93% 5.35 19.03.2019 5.3548 EUR VLN 5.4 5.4 5.35 5.2 5.35 2 104 556.9
Kurzemes atslēga 1 KA11R 0% 0.8 11.03.2019 EUR RIG 0.8 0.75 0 0 0
Kauno energija KNR1L 0% 1.08 01.03.2019 EUR VLN 1.08 1 1.08 0 0 0
LITGRID LGD1L 0% 0.705 12.03.2019 EUR VLN 0.705 0.67 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 8.9% 0.104 19.03.2019 0.1 EUR VLN 0.097 0.104 0.097 0.1 0.105 7 50,202 5,022.56
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.37 01.03.2019 EUR RIG 0.37 0.18 0.35 0 0 0
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% 0.09 04.03.2019 EUR RIG 0.09 0.088 0.1 0 0 0
Rīgas kuģu būvētava RKB1R 10.83% 0.0665 19.03.2019 0.0616 EUR RIG 0.0635 0.0665 0.058 0.058 0.0665 6 5,175 318.55
VEF Radiotehnika RRR RRR1R 0% 0.224 15.03.2019 EUR RIG 0.224 0.224 0.248 0 0 0
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 4 13.03.2019 EUR RIG 4 2.26 4 0 0 0
Skano Group SKN1T -12.86% 0.366 19.03.2019 0.366 EUR TLN 0.366 0.366 0.366 0.366 0.42 1 100 36.6
PATA Saldus SMA1R 0% 20.5 06.03.2019 EUR RIG 20.5 13.5 21 0 0 0
Snaigė SNG1L 0% 0.171 08.03.2019 EUR VLN 0.171 0.162 0.169 0 0 0
Trigon Property Development TPD1T -13.46% 0.45 19.03.2019 0.45 EUR TLN 0.45 0.45 0.45 0.42 0.51 2 1,900 855
Utenos trikotažas UTR1L 0% 0.99 06.03.2019 EUR VLN 0.99 0.99 1.05 0 0 0
Vilniaus baldai VBL1L 0% 8.1 19.03.2019 8.1 EUR VLN 8.1 8.1 8.1 8 8.1 2 100 810
Vilniaus degtinė VDG1L 0% 0.49 14.01.2019 EUR VLN 0.49 0.48 0 0 0
VEF VEF1R 0% 2 06.02.2019 EUR RIG 2 1.06 2.96 0 0 0
Valmieras stikla šķiedra VSS1R -3.2% 2.42 19.03.2019 2.44 EUR RIG 2.48 2.48 2.42 2.42 2.5 5 1,225 2,989
Žemaitijos pienas ZMP1L 0% 1.81 14.03.2019 EUR VLN 1.81 1.79 1.85 0 0 0
total, EUR 43 75,853 18,713.26
Trades Volume Turnover
Baltic Regulated market total 539 778,552 674,421.22 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 0.248 0.4 0 0 0
East West Agro EWA1L 0% 9.8 18.03.2019 EUR VLN 9.8 9.4 9.8 0 0 0
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 18 18.03.2019 EUR VLN 18 17.1 18 0 0 0
Linda Nektar LINDA -22% 3.12 19.03.2019 3.3695 EUR TLN 3.74 3.74 3.12 3.1 3.98 2 333 1,122.04
MADARA Cosmetics MDARA 0% 8.05 18.03.2019 EUR RIG 8.05 7.75 8.05 0 0 0
total, EUR 2 333 1,122.04
Trades Volume Turnover
Grand total 541 778,885 675,543.26 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).