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 -0.56% 1.76 16.07.2019 1.7531 EUR VLN 1.765 1.77 1.75 1.755 1.76 11 6,011 10,538.02
Arco Vara ARC1T -3.54% 1.09 16.07.2019 1.0902 EUR TLN 1.1 1.1 1.08 1.09 1.12 6 8,600 9,375.85
AUGA group AUG1L 0.26% 0.38 16.07.2019 0.3802 EUR VLN 0.38 0.382 0.379 0.378 0.381 10 38,500 14,639
Baltika BLT1T 4.67% 0.336 16.07.2019 0.3269 EUR TLN 0.321 0.359 0.321 0.321 0.344 5 590 192.88
Ekspress Grupp EEG1T 0% 0.85 16.07.2019 0.8508 EUR TLN 0.85 0.86 0.85 0.845 0.86 5 900 765.73
EfTEN Real Estate Fund III EFT1T 0% 17.4 16.07.2019 17.4 EUR TLN 17.4 17.4 17.4 17.4 17.7 3 665 11,571
Energijos Skirstymo Operatorius ESO1L 0% 0.72 16.07.2019 0.7187 EUR VLN 0.718 0.724 0.716 0.712 0.72 5 18,027 12,956.73
Grindeks GRD1R 0% 10.8 16.07.2019 10.8 EUR RIG 10.8 10.8 10.8 10.5 11.5 1 41 442.8
Grigeo GRG1L 0.36% 1.375 16.07.2019 1.3747 EUR VLN 1.37 1.38 1.37 1.375 1.38 19 9,281 12,758.96
Harju Elekter HAE1T -1.76% 4.47 16.07.2019 4.5117 EUR TLN 4.55 4.55 4.47 4.47 4.55 8 690 3,113.04
HansaMatrix HMX1R 0% 6.5 15.07.2019 EUR RIG 6.5 6.35 6.6 0 0 0
Klaipėdos nafta KNF1L 1.07% 0.379 16.07.2019 0.3797 EUR VLN 0.38 0.38 0.379 0.375 0.379 4 9,000 3,417
LHV Group LHV1T -1.26% 11.8 16.07.2019 11.8718 EUR TLN 12 12 11.75 11.75 11.8 43 4,926 58,480.7
Linas Agro Group LNA1L 0% 0.63 16.07.2019 0.63 EUR VLN 0.63 0.63 0.63 0.63 0.635 2 2,910 1,833.3
Lietuvos energijos gamyba LNR1L 1.92% 0.53 16.07.2019 0.5277 EUR VLN 0.52 0.53 0.52 0.52 0.53 3 221 116.62
Merko Ehitus MRK1T 0.21% 9.62 16.07.2019 9.6843 EUR TLN 9.68 9.7 9.62 9.62 9.7 17 974 9,432.5
Nordecon NCN1T 0% 1.06 16.07.2019 1.06 EUR TLN 1.06 1.06 1.06 1.05 1.06 5 7,000 7,420
Novaturas NTU1L -1.32% 7.45 16.07.2019 7.4577 EUR VLN 7.45 7.5 7.45 7.45 7.45 4 390 2,908.5
Olainfarm OLF1R -0.3% 6.64 16.07.2019 6.6403 EUR RIG 6.62 6.66 6.62 6.64 6.64 15 3,212 21,328.58
Pro Kapital Grupp PKG1T -2.76% 1.41 16.07.2019 1.405 EUR TLN 1.4 1.41 1.4 1.41 1.45 2 4,286 6,021.83
PRFoods PRF1T 0% 0.498 15.07.2019 EUR TLN 0.498 0.497 0.512 0 0 0
Panevėžio statybos trestas PTR1L -2.03% 0.725 16.07.2019 0.7278 EUR VLN 0.745 0.745 0.725 0.725 0.725 7 5,139 3,740.36
Pieno žvaigždės PZV1L 2.15% 0.95 16.07.2019 0.95 EUR VLN 0.95 0.95 0.95 0.94 0.95 5 3,287 3,122.65
Rokiškio sūris RSU1L 0% 2.48 15.07.2019 EUR VLN 2.48 2.46 2.56 0 0 0
Šiaulių bankas SAB1L -1.68% 0.467 16.07.2019 0.4686 EUR VLN 0.475 0.476 0.467 0.468 0.469 78 685,947 321,441.94
SAF Tehnika SAF1R 0% 4.02 16.07.2019 4.0327 EUR RIG 4.04 4.04 4.02 4.02 4.26 3 300 1,209.8
Silvano Fashion Group SFG1T 0.43% 2.34 16.07.2019 2.3302 EUR TLN 2.34 2.34 2.34 2.33 2.34 8 102,500 238,850
Tallink Grupp TAL1T 0.42% 0.964 16.07.2019 0.9614 EUR TLN 0.964 0.97 0.958 0.964 0.964 21 18,586 17,868.16
Telia Lietuva TEL1L 0% 1.17 16.07.2019 1.1694 EUR VLN 1.17 1.17 1.165 1.165 1.17 12 8,825 10,320.25
Tallinna Kaubamaja Grupp TKM1T 0% 8.3 16.07.2019 8.2875 EUR TLN 8.3 8.34 8.26 8.28 8.3 54 12,265 101,646.02
Tallinna Sadam TSM1T 1.02% 1.985 16.07.2019 1.9842 EUR TLN 1.99 1.99 1.965 1.985 1.985 41 238,549 473,912.69
Tallinna Vesi TVEAT 0% 11.45 16.07.2019 11.4174 EUR TLN 11.5 11.5 11.4 11.4 11.45 15 2,337 26,682.55
Vilkyškių pieninė VLP1L -1.6% 2.46 16.07.2019 2.4646 EUR VLN 2.48 2.48 2.46 2.44 2.46 5 4,310 10,622.6
total, EUR 417 1,198,269 1,396,730.04

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 16.07.2019 1.14 EUR VLN 1.14 1.14 1.14 1.12 1.15 2 430 490.2
Latvijas balzams BAL1R 0.54% 9.25 16.07.2019 9.25 EUR RIG 9.25 9.25 9.25 9.25 9.5 1 51 471.75
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 2.02% 10.1 16.07.2019 10.0508 EUR RIG 9.9 10.1 9.9 9.9 10.1 6 179 1,799.1
INVL Technology INC1L -1.22% 1.62 16.07.2019 1.6273 EUR VLN 1.63 1.63 1.62 1.59 1.62 5 1,822 2,964.86
INVL Baltic Farmland INL1L 0% 3.98 11.07.2019 EUR VLN 3.98 3.42 3.98 0 0 0
INVL Baltic Real Estate INR1L -0.81% 2.46 16.07.2019 2.46 EUR VLN 2.46 2.46 2.46 2.46 2.5 1 4 9.84
Invalda INVL IVL1L 0% 5.85 09.07.2019 EUR VLN 5.85 5.6 5.95 0 0 0
Kurzemes atslēga 1 KA11R 0% 0.9 05.06.2019 EUR RIG 0.9 0.5 1.08 0 0 0
Kauno energija KNR1L 5.49% 0.96 16.07.2019 0.96 EUR VLN 0.96 0.96 0.96 0.91 0.96 1 1,050 1,008
LITGRID LGD1L -4.62% 0.62 16.07.2019 0.62 EUR VLN 0.62 0.62 0.62 0.615 0.65 1 739 458.18
Latvijas Jūras medicīnas centrs LJM1R 12.5% 4.5 16.07.2019 4.5 EUR RIG 4.5 4.5 4.5 4.5 5 1 3 13.5
Linas LNS1L 0% 0.096 15.07.2019 EUR VLN 0.096 0.096 0.099 0 0 0
Rīgas autoelektroaparātu rūpnīca RAR1R 0.99% 0.204 16.07.2019 0.204 EUR RIG 0.204 0.204 0.204 0.15 0.37 1 961 196.04
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 6.59% 0.097 16.07.2019 0.0945 EUR RIG 0.093 0.097 0.0905 0.091 0.097 3 1,120 105.86
Rīgas kuģu būvētava RKB1R 0% 0.099 16.07.2019 0.099 EUR RIG 0.099 0.099 0.099 0.089 0.099 1 400 39.6
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 -2.63% 18.5 16.07.2019 18.5 EUR RIG 18.5 18.5 18.5 18 25 1 25 462.5
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 -1.54% 1.28 16.07.2019 1.3052 EUR RIG 1.33 1.34 1.28 1.28 1.32 8 4,664 6,087.66
Žemaitijos pienas ZMP1L 0% 1.79 15.07.2019 EUR VLN 1.79 1.74 1.79 0 0 0
total, EUR 32 11,448 14,107.09
Trades Volume Turnover
Baltic Regulated market total 449 1,209,717 1,410,837.14 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 0% 7.6 15.07.2019 EUR VLN 7.6 7.3 7.6 0 0 0
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 16.5 12.07.2019 EUR VLN 16.5 13.5 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 -1.9% 7.75 16.07.2019 7.8149 EUR RIG 7.9 7.9 7.75 7.75 8 6 370 2,891.5
total, EUR 6 370 2,891.5
Trades Volume Turnover
Grand total 455 1,210,087 1,413,728.64 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).