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% 1.605 24.05.2019 1.6009 EUR VLN 1.6 1.61 1.6 1.605 1.61 19 7,560 12,102.5
Arco Vara ARC1T 0% 1.1 24.05.2019 1.1 EUR TLN 1.1 1.1 1.1 1.06 1.1 2 51 56.1
AUGA group AUG1L 0% 0.389 24.05.2019 0.3875 EUR VLN 0.39 0.391 0.383 0.383 0.389 12 21,813 8,452.31
Baltika BLT1T 0% 0.49 23.05.2019 EUR TLN 0.49 0.475 0.497 0 0 0
Ekspress Grupp EEG1T 1.22% 0.83 24.05.2019 0.8295 EUR TLN 0.81 0.83 0.81 0.83 0.84 2 514 426.34
EfTEN Real Estate Fund III EFT1T 2.37% 17.3 24.05.2019 17.3988 EUR TLN 17.4 17.4 17.3 17 17.3 3 162 2,818.6
Energijos Skirstymo Operatorius ESO1L 0.6% 0.666 24.05.2019 0.6667 EUR VLN 0.66 0.67 0.66 0.66 0.67 6 3,143 2,095.5
Grindeks GRD1R 6.09% 12.2 24.05.2019 11.9749 EUR RIG 11.7 12.3 11.7 12.1 12.2 95 17,857 213,836.3
Grigeo GRG1L 0% 1.4 24.05.2019 1.3964 EUR VLN 1.395 1.4 1.395 1.395 1.4 3 800 1,117.13
Harju Elekter HAE1T 1.33% 4.56 24.05.2019 4.5574 EUR TLN 4.55 4.58 4.55 4.51 4.55 7 366 1,668.01
HansaMatrix HMX1R 0% 6.65 22.05.2019 EUR RIG 6.65 6.65 6.7 0 0 0
Klaipėdos nafta KNF1L -1.52% 0.39 24.05.2019 0.3921 EUR VLN 0.396 0.396 0.39 0.388 0.39 6 3,700 1,450.8
LHV Group LHV1T 0% 10.85 24.05.2019 10.9773 EUR TLN 11 11 10.85 10.85 10.95 14 2,332 25,599
Linas Agro Group LNA1L 0% 0.625 23.05.2019 EUR VLN 0.625 0.62 0.63 0 0 0
Lietuvos energijos gamyba LNR1L 0% 0.505 24.05.2019 0.516 EUR VLN 0.52 0.52 0.505 0.505 0.51 4 5,000 2,580
Merko Ehitus MRK1T 0% 10.1 24.05.2019 10.1 EUR TLN 10.1 10.1 10.1 10.1 10.15 8 353 3,565.3
Nordecon NCN1T -0.98% 1.01 24.05.2019 1.0086 EUR TLN 1.02 1.02 1 1 1.01 8 9,062 9,140.35
Novaturas NTU1L -0.62% 8 24.05.2019 8.0816 EUR VLN 8.1 8.1 8 8 8.05 12 2,507 20,260.45
Olainfarm OLF1R -2.09% 5.62 24.05.2019 5.6039 EUR RIG 5.76 5.76 5.5 5.52 5.7 85 23,466 131,500.12
Pro Kapital Grupp PKG1T -2.07% 1.42 24.05.2019 1.42 EUR TLN 1.42 1.42 1.42 1.38 1.43 1 2,000 2,840
PRFoods PRF1T -0.36% 0.556 24.05.2019 0.556 EUR TLN 0.556 0.556 0.556 0.55 0.556 1 800 444.8
Panevėžio statybos trestas PTR1L 0.67% 0.75 24.05.2019 0.75 EUR VLN 0.75 0.75 0.75 0.745 0.77 1 1,100 825
Pieno žvaigždės PZV1L -0.54% 0.92 24.05.2019 0.92 EUR VLN 0.92 0.92 0.92 0.92 0.94 1 721 663.32
Rokiškio sūris RSU1L 0% 2.6 23.05.2019 EUR VLN 2.6 2.58 2.66 0 0 0
Šiaulių bankas SAB1L 0% 0.457 24.05.2019 0.4534 EUR VLN 0.457 0.457 0.45 0.457 0.457 108 339,661 153,990.66
SAF Tehnika SAF1R 0% 3.26 23.05.2019 EUR RIG 3.26 3.1 3.2 0 0 0
Silvano Fashion Group SFG1T -1.75% 2.25 24.05.2019 2.2692 EUR TLN 2.29 2.29 2.25 2.25 2.25 26 13,790 31,291.64
Tallink Grupp TAL1T 0% 1.06 24.05.2019 1.0672 EUR TLN 1.07 1.075 1.06 1.06 1.07 25 67,264 71,782.04
Telia Lietuva TEL1L 0.88% 1.145 24.05.2019 1.1382 EUR VLN 1.14 1.145 1.135 1.145 1.145 14 9,321 10,608.76
Tallinna Kaubamaja Grupp TKM1T 0.24% 8.32 24.05.2019 8.3128 EUR TLN 8.32 8.34 8.3 8.3 8.32 25 3,106 25,819.42
Tallinna Sadam TSM1T 0% 2.15 24.05.2019 2.1495 EUR TLN 2.15 2.16 2.14 2.15 2.15 107 206,174 443,170.22
Tallinna Vesi TVEAT -0.43% 11.45 24.05.2019 11.45 EUR TLN 11.45 11.45 11.45 11.4 11.45 5 454 5,198.3
Vilkyškių pieninė VLP1L -2.11% 2.78 24.05.2019 2.8251 EUR VLN 2.84 2.84 2.78 2.78 2.8 8 2,203 6,223.8
total, EUR 608 745,280 1,189,526.76

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L 0% 1.15 24.05.2019 1.15 EUR VLN 1.15 1.15 1.15 1.14 1.15 1 150 172.5
Latvijas balzams BAL1R -2.2% 8.9 24.05.2019 8.9 EUR RIG 8.9 8.9 8.9 8.9 9 3 146 1,299.4
Brīvais Vilnis BRV1R 0% 0.555 28.02.2019 EUR RIG 0.555 0.11 1.16 0 0 0
Ditton pievadķēžu rūpnīca DPK1R 0% 0.141 17.05.2019 EUR RIG 0.141 0.143 0.15 0 0 0
Grobiņa GRZ1R 0% 2.98 20.05.2019 EUR RIG 2.98 1 2.96 0 0 0
Latvijas Gāze GZE1R 0% 10.3 24.05.2019 10.3169 EUR RIG 10.4 10.4 10.3 10.3 10.4 3 183 1,888
INVL Technology INC1L -2.22% 1.76 24.05.2019 1.76 EUR VLN 1.76 1.76 1.76 1.76 1.8 1 54 95.04
INVL Baltic Farmland INL1L -0.57% 3.5 24.05.2019 3.5004 EUR VLN 3.52 3.52 3.5 3.52 4.08 2 46 161.02
INVL Baltic Real Estate INR1L -1.61% 2.44 24.05.2019 2.441 EUR VLN 2.48 2.48 2.44 2.44 2.48 2 125 305.12
Invalda INVL IVL1L 0.91% 5.55 24.05.2019 5.55 EUR VLN 5.55 5.55 5.55 5.55 5.85 1 166 921.3
Kurzemes atslēga 1 KA11R 0% 0.8 08.04.2019 EUR RIG 0.8 0.56 1.1 0 0 0
Kauno energija KNR1L 0% 1 15.05.2019 EUR VLN 1 1 0 0 0
LITGRID LGD1L -2.27% 0.645 24.05.2019 0.645 EUR VLN 0.645 0.645 0.645 0.645 0.65 1 800 516
Latvijas Jūras medicīnas centrs LJM1R 0% 4.02 25.03.2019 EUR RIG 4.02 4.28 7 0 0 0
Linas LNS1L -5.61% 0.0925 24.05.2019 0.0925 EUR VLN 0.0925 0.0925 0.0925 0.0935 0.1 1 12 1.11
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.119 21.05.2019 EUR RIG 0.119 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 -2.22% 0.066 24.05.2019 0.0612 EUR RIG 0.064 0.066 0.057 0.063 0.07 10 14,700 899.91
VEF Radiotehnika RRR RRR1R 0% 0.234 21.05.2019 EUR RIG 0.234 0.2 0.268 0 0 0
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 4 30.04.2019 EUR RIG 4 2.24 4 0 0 0
Skano Group SKN1T 0% 0.468 20.05.2019 EUR TLN 0.468 0.452 0.545 0 0 0
PATA Saldus SMA1R 0% 20 26.04.2019 EUR RIG 20 18 25 0 0 0
Snaigė SNG1L -6.84% 0.177 24.05.2019 0.1774 EUR VLN 0.178 0.178 0.177 0.176 0.185 2 2,233 396.24
Trigon Property Development TPD1T 25% 0.5 24.05.2019 0.5 EUR TLN 0.5 0.5 0.5 0.41 0.5 2 100 50
Utenos trikotažas UTR1L 0% 1 20.05.2019 EUR VLN 1 0.96 1.07 0 0 0
Vilniaus baldai VBL1L 0% 7.3 23.05.2019 EUR VLN 7.3 7.3 7.55 0 0 0
VEF VEF1R 0% 2 01.04.2019 EUR RIG 2 2 3 0 0 0
Valmieras stikla šķiedra VSS1R 0% 2.44 23.05.2019 EUR RIG 2.44 2.46 2.48 0 0 0
Žemaitijos pienas ZMP1L 0% 1.83 21.05.2019 EUR VLN 1.83 1.66 1.84 0 0 0
total, EUR 29 18,715 6,705.64
Trades Volume Turnover
Baltic Regulated market total 637 763,995 1,196,232.4 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 0.4 0 0 0
East West Agro EWA1L 0% 7.75 22.05.2019 EUR VLN 7.75 7.45 7.8 0 0 0
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 17.1 03.05.2019 EUR VLN 17.1 17.1 17.5 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% 7.55 22.05.2019 EUR RIG 7.55 7.55 7.8 0 0 0
total, EUR 0 0 0
Trades Volume Turnover
Grand total 637 763,995 1,196,232.4 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).