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% 1.77 15.07.2019 1.7506 EUR VLN 1.76 1.77 1.75 1.75 1.77 24 36,488 63,876.79
Arco Vara ARC1T 0% 1.13 15.07.2019 1.1024 EUR TLN 1.1 1.13 1.1 1.1 1.13 3 900 992.2
AUGA group AUG1L -0.52% 0.379 15.07.2019 0.3794 EUR VLN 0.382 0.382 0.379 0.378 0.379 10 7,725 2,930.71
Baltika BLT1T 0.63% 0.321 15.07.2019 0.362 EUR TLN 0.369 0.369 0.321 0.321 0.352 4 548 198.36
Ekspress Grupp EEG1T -1.73% 0.85 15.07.2019 0.8371 EUR TLN 0.825 0.85 0.825 0.825 0.855 2 414 346.55
EfTEN Real Estate Fund III EFT1T -1.14% 17.4 15.07.2019 17.5041 EUR TLN 17.6 17.6 17.4 17.4 17.5 6 488 8,542
Energijos Skirstymo Operatorius ESO1L 0.28% 0.72 15.07.2019 0.72 EUR VLN 0.72 0.72 0.72 0.72 0.726 7 22,139 15,940.08
Grindeks GRD1R -2.7% 10.8 15.07.2019 10.8 EUR RIG 10.8 10.8 10.8 10.8 11.6 2 292 3,153.6
Grigeo GRG1L 0.37% 1.37 15.07.2019 1.3695 EUR VLN 1.365 1.37 1.365 1.36 1.37 5 2,110 2,889.7
Harju Elekter HAE1T -0.87% 4.55 15.07.2019 4.5226 EUR TLN 4.59 4.59 4.49 4.47 4.55 20 4,265 19,288.98
HansaMatrix HMX1R 1.56% 6.5 15.07.2019 6.4614 EUR RIG 6.4 6.5 6.4 6.3 6.6 2 251 1,621.8
Klaipėdos nafta KNF1L -1.83% 0.375 15.07.2019 0.379 EUR VLN 0.382 0.382 0.375 0.375 0.375 8 5,873 2,226.07
LHV Group LHV1T 1.27% 11.95 15.07.2019 11.8513 EUR TLN 11.85 11.95 11.8 11.85 11.95 16 1,180 13,984.5
Linas Agro Group LNA1L -0.79% 0.63 15.07.2019 0.6323 EUR VLN 0.635 0.635 0.63 0.63 0.635 2 3,708 2,344.58
Lietuvos energijos gamyba LNR1L -3.7% 0.52 15.07.2019 0.5268 EUR VLN 0.53 0.53 0.52 0.52 0.53 4 3,673 1,935.04
Merko Ehitus MRK1T -1.03% 9.6 15.07.2019 9.6593 EUR TLN 9.7 9.7 9.6 9.6 9.68 24 3,807 36,773.02
Nordecon NCN1T 0.95% 1.06 15.07.2019 1.06 EUR TLN 1.06 1.06 1.06 1.05 1.06 5 3,300 3,498
Novaturas NTU1L -0.66% 7.55 15.07.2019 7.546 EUR VLN 7.55 7.55 7.45 7.45 7.55 16 5,960 44,964.65
Olainfarm OLF1R -1.48% 6.66 15.07.2019 6.6737 EUR RIG 6.74 6.74 6.62 6.62 6.64 53 16,150 107,780.32
Pro Kapital Grupp PKG1T 0% 1.45 09.07.2019 EUR TLN 1.45 1.4 1.45 0 0 0
PRFoods PRF1T -3.49% 0.498 15.07.2019 0.5008 EUR TLN 0.498 0.516 0.498 0.498 0.51 11 13,300 6,660.65
Panevėžio statybos trestas PTR1L -0.67% 0.74 15.07.2019 0.74 EUR VLN 0.74 0.74 0.74 0.73 0.745 1 38 28.12
Pieno žvaigždės PZV1L -2.11% 0.93 15.07.2019 0.9321 EUR VLN 0.95 0.95 0.93 0.93 0.95 3 1,676 1,562.2
Rokiškio sūris RSU1L -3.13% 2.48 15.07.2019 2.48 EUR VLN 2.48 2.48 2.48 2.46 2.56 1 409 1,014.32
Šiaulių bankas SAB1L 0.21% 0.475 15.07.2019 0.4734 EUR VLN 0.477 0.477 0.472 0.475 0.475 47 204,770 96,937.28
SAF Tehnika SAF1R -6.51% 4.02 15.07.2019 4.0278 EUR RIG 4.04 4.04 4.02 4.02 4.26 6 950 3,826.44
Silvano Fashion Group SFG1T 0% 2.33 15.07.2019 2.3313 EUR TLN 2.33 2.34 2.33 2.32 2.33 5 2,359 5,499.56
Tallink Grupp TAL1T -0.83% 0.96 15.07.2019 0.9642 EUR TLN 0.97 0.972 0.96 0.96 0.96 61 61,667 59,460.25
Telia Lietuva TEL1L 0.43% 1.17 15.07.2019 1.1703 EUR VLN 1.17 1.175 1.17 1.165 1.17 4 1,635 1,913.36
Tallinna Kaubamaja Grupp TKM1T 0% 8.3 15.07.2019 8.3025 EUR TLN 8.32 8.32 8.3 8.28 8.3 29 9,915 82,319.42
Tallinna Sadam TSM1T -0.76% 1.965 15.07.2019 1.9714 EUR TLN 1.98 1.99 1.96 1.965 1.98 58 93,746 184,807.66
Tallinna Vesi TVEAT 2.23% 11.45 15.07.2019 11.3721 EUR TLN 11.2 11.45 11.2 11.45 11.45 31 5,415 61,579.95
Vilkyškių pieninė VLP1L -1.57% 2.5 15.07.2019 2.4897 EUR VLN 2.5 2.5 2.48 2.48 2.5 14 9,701 24,152.5
total, EUR 484 524,852 863,048.66

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L 0% 1.14 12.07.2019 EUR VLN 1.14 1.12 1.14 0 0 0
Latvijas balzams BAL1R 0% 9.2 10.07.2019 EUR RIG 9.2 9.2 9.4 0 0 0
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% 9.9 15.07.2019 9.988 EUR RIG 9.9 10 9.9 9.9 9.9 5 1,193 11,915.7
INVL Technology INC1L 0% 1.64 15.07.2019 1.64 EUR VLN 1.64 1.64 1.64 1.63 1.67 3 1,000 1,640
INVL Baltic Farmland INL1L 0% 3.98 11.07.2019 EUR VLN 3.98 3.4 3.66 0 0 0
INVL Baltic Real Estate INR1L 0% 2.48 12.07.2019 EUR VLN 2.48 2.46 2.5 0 0 0
Invalda INVL IVL1L 0% 5.85 09.07.2019 EUR VLN 5.85 5.6 5.8 0 0 0
Kurzemes atslēga 1 KA11R 0% 0.9 05.06.2019 EUR RIG 0.9 0.5 1.09 0 0 0
Kauno energija KNR1L 0% 0.91 12.07.2019 EUR VLN 0.91 0.91 0.96 0 0 0
LITGRID LGD1L 0% 0.65 11.07.2019 EUR VLN 0.65 0.615 0.65 0 0 0
Latvijas Jūras medicīnas centrs LJM1R 0% 4 26.06.2019 EUR RIG 4 4.5 5 0 0 0
Linas LNS1L 1.05% 0.096 15.07.2019 0.096 EUR VLN 0.096 0.096 0.096 0.096 0.099 1 10,000 960
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.202 10.07.2019 EUR RIG 0.202 0.15 0.204 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 7.06% 0.091 15.07.2019 0.0956 EUR RIG 0.089 0.1 0.089 0.091 0.097 10 36,753 3,514.14
Rīgas kuģu būvētava RKB1R 0% 0.099 15.07.2019 0.0995 EUR RIG 0.0985 0.101 0.0985 0.09 0.12 7 12,314 1,225.46
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% 19 27.06.2019 EUR RIG 19 18.5 25 0 0 0
Snaigė SNG1L 0% 0.19 08.07.2019 EUR VLN 0.19 0.18 0.19 0 0 0
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 12.07.2019 EUR VLN 7.2 7.15 7.2 0 0 0
VEF VEF1R 0% 2 01.04.2019 EUR RIG 2 2 3 0 0 0
Valmieras stikla šķiedra VSS1R -5.11% 1.3 15.07.2019 1.321 EUR RIG 1.37 1.38 1.3 1.28 1.3 14 6,240 8,242.85
Žemaitijos pienas ZMP1L -2.72% 1.79 15.07.2019 1.7941 EUR VLN 1.81 1.81 1.79 1.66 1.81 4 1,218 2,185.24
total, EUR 44 68,718 29,683.39
Trades Volume Turnover
Baltic Regulated market total 528 593,570 892,732.05 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 1.33% 7.6 15.07.2019 7.5333 EUR VLN 7.5 7.6 7.5 7.3 7.6 3 150 1,130
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 16.5 12.07.2019 EUR VLN 16.5 12.7 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% 7.9 09.07.2019 EUR RIG 7.9 7.9 8 0 0 0
total, EUR 3 150 1,130
Trades Volume Turnover
Grand total 531 593,720 893,862.05 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).