OMXV: 725.09347900 Change: 0.43% Total Turnover: 829,470 EUR Trades: 824
OMXR: 1033.49360600 Change: 0.00% Total Turnover: 27,604 EUR Trades: 91
OMXT: 1196.09480700 Change: -0.01% Total Turnover: 1,484,070 EUR Trades: 1085

OMXV: Jun 3, 2020 - Jun 3, 2020

OMXR: Jun 3, 2020 - Jun 3, 2020

OMXT: Jun 3, 2020 - Jun 3, 2020

Choose Region:

Main List

Name Symbol Buy Sell Last High Low Change Trades Turnover
Arco Vara ARC1T 1.050 1.070 1.070 1.070 1.060 1.90% 4 23
Baltika BLT1T 0.1210 0.1240 0.1210 0.1240 0.1210 -2.42% 6 142
Coop Pank CPA1T 1.0480 1.0500 1.0500 1.0540 1.0440 0.38% 92 27,648
Ekspress Grupp EEG1T 0.730 0.740 0.740 0.740 0.730 0.00% 3 56
EfTEN Real Estate Fund III EFT1T 17.100 17.200 17.100 17.300 17.100 0.59% 7 3,916
Harju Elekter HAE1T 4.310 4.340 4.340 4.340 4.290 0.00% 53 18,868
LHV Group LHV1T 12.750 12.850 12.850 12.950 12.700 1.58% 104 135,131
Merko Ehitus MRK1T 8.080 8.100 8.100 8.120 8.080 -0.25% 74 30,938
Nordecon NCN1T 0.945 0.950 0.950 0.960 0.945 -0.52% 44 40,338
Pro Kapital Grupp PKG1T 0.850 0.855 0.855 0.855 0.830 1.79% 11 3,223
PRFoods PRF1T 0.418 0.420 0.420 0.420 0.420 0.48% 6 571
Silvano Fashion Group SFG1T 1.700 1.720 1.720 1.750 1.700 -1.71% 26 24,532
Tallink Grupp TAL1T 0.814 0.818 0.812 0.824 0.810 -1.22% 242 926,561
Tallinna Kaubamaja Grupp TKM1T 7.800 7.820 7.820 7.840 7.800 0.00% 140 75,350
Tallinna Sadam TSM1T 1.7800 1.7850 1.7850 1.7900 1.7800 0.00% 106 63,986
Tallinna Vesi TVEAT 13.650 13.700 13.700 13.750 13.650 0.37% 51 48,980
Grindeks GRD1R 14.000 14.050 14.050 14.050 14.050 0.00% 1 281
HansaMatrix HMX1R 6.000 6.100 6.000 0.000 0.000 0.00% 0 0
Olainfarm OLF1R 7.320 7.360 7.320 7.380 7.300 0.27% 34 22,870
SAF Tehnika SAF1R 3.760 3.800 3.800 3.800 3.800 -1.55% 3 551
Apranga APG1L 1.640 1.645 1.645 1.645 1.640 0.00% 9 626
AUGA Group AUG1L 0.368 0.370 0.370 0.370 0.364 1.65% 9 1,707
AB Energijos Skirstymo Operatorius ESO1L 0.870 0.875 0.870 0.875 0.870 0.00% 6 41,245
AB Grigeo Grigiskes GRG1L 1.180 1.185 1.185 1.185 1.180 0.42% 19 4,990
Klaipedos Nafta KNF1L 0.364 0.365 0.364 0.365 0.364 0.00% 10 3,649
Linas Agro Group LNA1L 0.565 0.570 0.565 0.000 0.000 0.00% 0 0
AB IGNITIS GAMYBA PVA LNR1L 0.635 0.640 0.640 0.640 0.640 0.00% 3 653
Novaturas NTU1L 2.400 2.420 2.400 2.560 2.360 12.15% 445 374,248
Panevezio Statybos Trestas PTR1L 0.000 0.000 0.710 0.000 0.000 0.00% 0 0
Pieno Zvaigzdes PZV1L 0.915 0.920 0.920 0.920 0.910 1.10% 10 40,667
Rokiskio Suris RSU1L 2.420 2.460 2.460 2.460 2.420 1.65% 6 2,195
Siauliu Bankas SAB1L 0.389 0.390 0.390 0.391 0.383 1.83% 248 337,146
TELIA Lietuva TEL1L 1.400 1.405 1.405 1.410 1.400 -0.35% 34 9,384
Vilkyskiu Pienine VLP1L 1.870 1.910 1.910 1.910 1.860 2.69% 9 7,087

Secondary List

Name Symbol Buy Sell Last High Low Change Trades Turnover
Baltic Horizon Fund NHCBHFFT 1.1900 1.1959 1.1959 1.1980 1.1440 5.87% 115 83,753
Nordic Fibreboard aktsia SKN1T 0.314 0.326 0.328 0.000 0.000 0.00% 0 0
Trigon Property Development TPD1T 0.472 0.535 0.535 0.000 0.000 0.00% 0 0
Latvijas balzams BAL1R 8.850 8.950 8.950 9.050 8.700 -1.10% 11 1,817
Ditton pievadkezu rupnica DPK1R 0.137 0.143 0.137 0.143 0.129 5.38% 25 432
Latvijas Gaze GZE1R 10.000 10.100 10.100 0.000 0.000 0.00% 0 0
Kurzemes atslega 1 KA11R 0.510 0.570 0.560 0.000 0.000 0.00% 0 0
Kurzemes CMAS KCM1R 0.000 0.000 1.950 0.000 0.000 0.00% 0 0
Latvijas Juras medicinas centrs LJM1R 5.450 5.750 5.450 0.000 0.000 0.00% 0 0
Daugavpils Lokomotivju Remonta Rupnica LOK1R 0.000 0.000 0.420 0.000 0.000 0.00% 0 0
Rigas autoelektr.rupnica RAR1R 0.162 0.189 0.189 0.000 0.000 0.00% 0 0
Rigas elektromasinbuves rupnica RER1R 2.500 9.000 9.000 0.000 0.000 0.00% 0 0
Rīgas juvelierizstrādājumu rūpnīca RJR1R 0.1500 0.1600 0.1600 0.1600 0.1600 0.00% 1 1
Rigas kugu buvetava RKB1R 0.1180 0.1260 0.1200 0.1200 0.1200 -6.25% 2 96
VEF Radiotehnika RRR RRR1R 0.190 0.196 0.196 0.196 0.195 4.26% 2 14
Siguldas CMAS SCM1R 3.660 4.200 4.000 0.000 0.000 0.00% 0 0
JSC PATA Saldus SMA1R 16.30 18.00 18.00 18.00 18.00 -4.76% 1 90
Tosmares kuģubūvētava TKB1R 0.000 0.000 0.142 0.000 0.000 0.00% 0 0
VEF VEF1R 2.000 3.260 3.260 0.000 0.000 0.00% 0 0
Valmieras stikla skiedra VSS1R 1.160 1.170 1.170 1.170 1.150 1.74% 7 1,124
Amber Grid ORS AMG1L 0.955 0.965 0.955 0.000 0.000 0.00% 0 0
INVL Baltic Fund FINBALFV 34.0000 36.0000 34.9800 0.0000 0.0000 0.00% 0 0
INVL Emerging Europe Bond Subfund FINEEBFV 0.0000 0.0000 36.1000 0.0000 0.0000 0.00% 0 0
INVL New Europe TOP20 Subfund FINNETFV 0.0000 0.0000 34.5000 0.0000 0.0000 0.00% 0 0
INVL Russia TOP20 Subfund FINRTSFV 0.0000 0.0000 30.0000 0.0000 0.0000 0.00% 0 0
AB Invl Technology PVA INC1L 1.830 1.840 1.840 1.840 1.820 1.10% 2 202
AB Invl Baltic Farmland PVA INL1L 4.220 4.780 4.480 4.480 4.480 6.67% 1 9
INVL Baltic Real Estate INR1L 1.970 1.990 1.990 1.990 1.990 -0.50% 3 1,292
Invalda INVL IVL1L 6.700 6.900 6.650 6.700 6.650 0.00% 4 1,995
Kauno Energija KNR1L 0.800 0.820 0.820 0.000 0.000 0.00% 0 0
LITGRID AB LGD1L 0.590 0.600 0.600 0.000 0.000 0.00% 0 0
Linas LNS1L 0.0955 0.0970 0.0955 0.0000 0.0000 0.00% 0 0
OMX Baltic Benchmark Fund OAMOBBF1L 9.4200 9.5100 9.5100 0.0000 0.0000 0.00% 0 0
Snaige SNG1L 0.165 0.190 0.155 0.000 0.000 0.00% 0 0
Utenos Trikotazas UTR1L 0.920 0.960 0.960 0.000 0.000 0.00% 0 0
Vilniaus Baldai VBL1L 8.000 8.450 8.600 0.000 0.000 0.00% 0 0
Vilniaus Degtine VDG1L 0.000 0.000 0.490 0.000 0.000 0.00% 0 0
Zemaitijos Pienas ZMP1L 1.790 1.800 1.800 1.800 1.790 0.00% 3 85

First North

Name Symbol Buy Sell Last High Low Change Trades Turnover
Linda Nektar LINDA 5.000 5.400 5.350 5.350 5.350 1.90% 1 54
Baltic Telekom BTE1R 0.220 0.500 0.450 0.000 0.000 0.00% 0 0
Frigate FRGTE 0.000 0.000 1.000 0.000 0.000 0.00% 0 0
Madara Cosmetics MDARA 7.750 7.850 7.850 7.850 7.800 1.29% 4 328
East West Agro EWA1L 5.750 7.600 6.000 0.000 0.000 0.00% 0 0
AB K2 LT K2LT 23.400 24.600 24.600 24.600 24.600 6.03% 1 25
NEO Finance AB NEOFI 2.74 2.98 2.98 2.98 2.98 4.20% 1 298

Baltic Bond List

Name Symbol Buy Sell Last High Low Change Trades Turnover
Admiral Markets allutatud võlakiri 28.12.2027 ADMB080027A 98.11 104.50 100.90 0.00 0.00 0.00% 0 0
Inbank allutatud võlakiri 19.12.2029 INBB060029A 990.00 1000.00 1000.00 0.00 0.00 0.00% 0 0
Inbank allutatud võlakiri 28.09.2026 INBB070026A 1000.00 1005.00 1005.00 0.00 0.00 0.00% 0 0
LHV Group allutatud võlakiri 28.11.2028 LHVB060028A 999.00 1002.00 1002.00 1002.00 1002.00 -0.30% 1 2,004
LHV Group allutatud võlakiri 29.10.2025 LHVB065025A 1000.00 1010.00 1010.00 0.00 0.00 0.00% 0 0
Mainor Ülemiste võlakiri 05.04.2023 MAYB055023FA 91.00 0.00 95.00 0.00 0.00 0.00% 0 0
MAGNETIC MRO võlakiri 21.12.2021 MMRO080021FA 96.50 98.00 98.00 0.00 0.00 0.00% 0 0
Baltic Horizon Fund 4.25% 05.08.2023 EUR NHCB042523A 0.00 0.00 1000.00 0.00 0.00 0.00% 0 0
PRFoods võlakiri 22.01.2025 PRFB062525A 0.00 102.00 96.00 0.00 0.00 0.00% 0 0
UPP & CO KAUNO 53 võlakiri 17.04.2022 UPPB080022FA 950.00 0.00 1000.00 0.00 0.00 0.00% 0 0
UPP Olaines allutatud võlakiri 10.11.2022 UPPO070022A 900.00 0.00 900.00 0.00 0.00 0.00% 0 0
AUGA Group võlakiri 11.12.2024 AUGB060024A 900.00 984.00 984.00 984.00 984.00 -0.91% 1 1,968

Information is delayed by 15 minutes.
Tallinn Stock Exchange is open Mon-Fri 10:00-16:00
and closed 23.-24. June, 20. August, 24.-25. December, 31. December.
Riga Stock Exchange is open 10:00-16:00
and closed 22.-24. June, 18. November, 24.-25. December, 31. December.
Vilnius Stock Exchange is open Mon-Fri 10:00-16:00
and closed 24. June, 6. July, 24.-25. December, 31. December.