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 25.03.2019 1.6148 EUR VLN 1.615 1.615 1.61 1.615 1.615 5 2,754 4,447.21
Arco Vara ARC1T -5.22% 1.09 25.03.2019 1.085 EUR TLN 1.14 1.14 1.08 1.09 1.14 7 3,115 3,379.69
AUGA group AUG1L 0% 0.36 25.03.2019 0.3598 EUR VLN 0.366 0.366 0.358 0.36 0.366 4 6,000 2,159
Baltika BLT1T -4.76% 0.14 25.03.2019 0.1398 EUR TLN 0.147 0.147 0.137 0.135 0.144 17 21,427 2,996.43
Ekspress Grupp EEG1T -5.61% 0.925 25.03.2019 0.9302 EUR TLN 0.925 0.965 0.925 0.925 0.95 15 5,820 5,414
EfTEN Real Estate Fund III EFT1T 2.26% 18.1 25.03.2019 18.1 EUR TLN 18.1 18.1 18.1 17.75 18.1 3 202 3,656.2
Energijos Skirstymo Operatorius ESO1L -1.15% 0.688 25.03.2019 0.6925 EUR VLN 0.696 0.696 0.688 0.688 0.694 7 3,402 2,355.78
Grindeks GRD1R 0% 7.4 22.03.2019 EUR RIG 7.4 7.36 7.58 0 0 0
Grigeo GRG1L -0.35% 1.44 25.03.2019 1.4374 EUR VLN 1.435 1.44 1.435 1.43 1.44 10 3,500 5,030.73
Harju Elekter HAE1T -4.67% 4.7 25.03.2019 4.8255 EUR TLN 4.85 4.9 4.7 4.74 4.9 12 1,336 6,446.85
HansaMatrix HMX1R 0% 6.25 19.03.2019 EUR RIG 6.25 6.1 6.25 0 0 0
Klaipėdos nafta KNF1L -0.48% 0.412 25.03.2019 0.4113 EUR VLN 0.41 0.412 0.41 0.41 0.416 3 5,400 2,221.2
LHV Group LHV1T 0% 10.95 25.03.2019 10.9971 EUR TLN 10.95 11.05 10.95 10.9 11 39 16,975 186,675.5
Linas Agro Group LNA1L -0.79% 0.63 25.03.2019 0.63 EUR VLN 0.63 0.63 0.63 0.63 0.635 2 25,000 15,750
Lietuvos energijos gamyba LNR1L 0% 0.55 22.03.2019 EUR VLN 0.55 0.525 0.545 0 0 0
Merko Ehitus MRK1T 0% 10 25.03.2019 10.0433 EUR TLN 10.1 10.1 9.95 10 10.1 23 3,105 31,184.5
Nordecon NCN1T 1.05% 0.96 25.03.2019 0.9721 EUR TLN 0.97 0.98 0.96 0.96 0.98 5 910 884.6
Novaturas NTU1L 0.71% 8.46 25.03.2019 8.4584 EUR VLN 8.44 8.46 8.44 8.34 8.499 2 128 1,082.68
Olainfarm OLF1R -1.48% 6.65 25.03.2019 6.6812 EUR RIG 6.75 6.75 6.65 6.65 6.75 12 2,633 17,591.55
Pro Kapital Grupp PKG1T 0% 1.52 22.03.2019 EUR TLN 1.52 1.49 1.52 0 0 0
PRFoods PRF1T 1.79% 0.57 25.03.2019 0.5635 EUR TLN 0.56 0.57 0.56 0.57 0.58 3 7,699 4,338.43
Panevėžio statybos trestas PTR1L -0.23% 0.86 25.03.2019 0.86 EUR VLN 0.86 0.86 0.86 0.85 0.86 1 600 516
Pieno žvaigždės PZV1L 0% 1 25.03.2019 1 EUR VLN 1 1 1 0.98 1 2 1,500 1,500
Rokiškio sūris RSU1L 0% 2.61 21.03.2019 EUR VLN 2.61 2.64 2.74 0 0 0
Šiaulių bankas SAB1L -0.85% 0.466 25.03.2019 0.4657 EUR VLN 0.468 0.468 0.465 0.466 0.466 81 397,003 184,870.58
SAF Tehnika SAF1R 0% 2.64 25.03.2019 2.64 EUR RIG 2.64 2.64 2.64 2.64 2.66 2 320 844.8
Silvano Fashion Group SFG1T -1.18% 2.52 25.03.2019 2.5416 EUR TLN 2.55 2.56 2.52 2.52 2.54 62 15,073 38,309.22
Tallink Grupp TAL1T 1.94% 1.05 25.03.2019 1.0348 EUR TLN 1.03 1.05 1.03 1.04 1.05 36 143,080 148,060.38
Telia Lietuva TEL1L -0.86% 1.15 25.03.2019 1.1558 EUR VLN 1.16 1.16 1.15 1.15 1.16 4 2,648 3,060.43
Tallinna Kaubamaja Grupp TKM1T -0.42% 9.54 25.03.2019 9.5627 EUR TLN 9.58 9.62 9.54 9.54 9.54 54 16,091 153,874
Tallinna Sadam TSM1T -0.19% 2.106 25.03.2019 2.1196 EUR TLN 2.13 2.13 2.106 2.106 2.11 28 103,536 219,454.8
Tallinna Vesi TVEAT 0% 10.5 25.03.2019 10.4791 EUR TLN 10.45 10.5 10.45 10.5 10.5 10 789 8,268
Vilkyškių pieninė VLP1L -3.19% 3.03 25.03.2019 3.0632 EUR VLN 3.09 3.09 3.03 3.02 3.03 5 2,748 8,417.55
total, EUR 454 792,794 1,062,790.1

Baltic Secondary List

Company Ticker Chg Last Date Avg Curr Mkt Open High Low Bid Ask Trades Volume Turnover
Amber Grid AMG1L -2.29% 1.28 25.03.2019 1.2998 EUR VLN 1.3 1.3 1.28 1.28 1.3 2 3,027 3,934.56
Latvijas balzams BAL1R 0% 8.7 22.03.2019 EUR RIG 8.7 8.7 8.85 0 0 0
Brīvais Vilnis BRV1R 0% 0.555 28.02.2019 EUR RIG 0.555 0.66 0 0 0
Ditton pievadķēžu rūpnīca DPK1R 0% 0.178 22.03.2019 EUR RIG 0.178 0.17 0.178 0 0 0
Grobiņa GRZ1R 0% 1 28.02.2019 EUR RIG 1 0.93 3.5 0 0 0
Latvijas Gāze GZE1R -1.92% 10.2 25.03.2019 10.2605 EUR RIG 10.3 10.4 10.2 10.2 10.4 8 243 2,493.3
INVL Technology INC1L 1.97% 1.55 25.03.2019 1.55 EUR VLN 1.55 1.55 1.55 1.52 1.55 1 65 100.75
INVL Baltic Farmland INL1L 0% 3.58 20.03.2019 EUR VLN 3.58 3.56 4.18 0 0 0
INVL Baltic Real Estate INR1L 0% 2.48 22.03.2019 EUR VLN 2.48 2.48 2.5 0 0 0
Invalda INVL IVL1L 2.91% 5.3 25.03.2019 5.3 EUR VLN 5.3 5.3 5.3 5.15 5.3 1 10 53
Kurzemes atslēga 1 KA11R 0% 0.8 11.03.2019 EUR RIG 0.8 0.44 0.7 0 0 0
Kauno energija KNR1L 0% 1.08 21.03.2019 EUR VLN 1.08 1 1.08 0 0 0
LITGRID LGD1L 0% 0.67 20.03.2019 EUR VLN 0.67 0.67 0.695 0 0 0
Latvijas Jūras medicīnas centrs LJM1R 0.5% 4.02 25.03.2019 4.02 EUR RIG 4.02 4.02 4.02 4.02 7 1 4 16.08
Linas LNS1L -0.91% 0.109 25.03.2019 0.109 EUR VLN 0.109 0.109 0.109 0.1 0.11 1 454 49.49
Rīgas autoelektroaparātu rūpnīca RAR1R 0% 0.17 25.03.2019 0.17 EUR RIG 0.17 0.17 0.17 0.12 0.17 1 103 17.51
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% 0.1 21.03.2019 EUR RIG 0.1 0.088 0.095 0 0 0
Rīgas kuģu būvētava RKB1R -1.05% 0.094 25.03.2019 0.0801 EUR RIG 0.08 0.094 0.08 0.082 0.094 9 19,420 1,555.28
VEF Radiotehnika RRR RRR1R 0% 0.224 25.03.2019 0.224 EUR RIG 0.224 0.224 0.224 0.214 0.246 1 667 149.41
Siguldas ciltslietu un mākslīgās apsēklošanas stac SCM1R 0% 4 13.03.2019 EUR RIG 4 2.26 4 0 0 0
Skano Group SKN1T 0% 0.39 21.03.2019 EUR TLN 0.39 0.39 0.42 0 0 0
PATA Saldus SMA1R 7.32% 22 25.03.2019 22 EUR RIG 22 22 22 20.4 22 1 8 176
Snaigė SNG1L 0% 0.171 22.03.2019 EUR VLN 0.171 0.163 0.188 0 0 0
Trigon Property Development TPD1T 0% 0.51 21.03.2019 EUR TLN 0.51 0.45 0.51 0 0 0
Utenos trikotažas UTR1L 0% 0.99 21.03.2019 EUR VLN 0.99 0.99 1.05 0 0 0
Vilniaus baldai VBL1L 0% 8 22.03.2019 EUR VLN 8 7.85 8 0 0 0
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 1.06 2.96 0 0 0
Valmieras stikla šķiedra VSS1R 1.63% 2.5 25.03.2019 2.4727 EUR RIG 2.44 2.5 2.44 2.44 2.5 2 550 1,360
Žemaitijos pienas ZMP1L 0% 1.85 20.03.2019 EUR VLN 1.85 1.79 1.88 0 0 0
total, EUR 28 24,551 9,905.37
Trades Volume Turnover
Baltic Regulated market total 482 817,345 1,072,695.47 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% 0.35 21.03.2019 EUR RIG 0.35 0.248 0.35 0 0 0
East West Agro EWA1L 0% 9.5 22.03.2019 EUR VLN 9.5 9.2 9.6 0 0 0
Frigate FRGTE EUR RIG 0 0 0
K2 LT K2LT 0% 18 20.03.2019 EUR VLN 18 17.1 18 0 0 0
Linda Nektar LINDA 0% 3.98 22.03.2019 EUR TLN 3.98 3.26 3.58 0 0 0
MADARA Cosmetics MDARA -1.94% 7.6 25.03.2019 7.6051 EUR RIG 7.65 7.65 7.6 7.55 7.6 4 372 2,829.1
total, EUR 4 372 2,829.1
Trades Volume Turnover
Grand total 486 817,717 1,075,524.57 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).