OMXV: 713.13686900 Change: 0.14% Total Turnover: 413,976 EUR Trades: 248
OMXR: 1028.29976200 Change: 0.27% Total Turnover: 52,640 EUR Trades: 35
OMXT: 1257.83845200 Change: 0.24% Total Turnover: 438,088 EUR Trades: 225

OMXV: Nov 14, 2019 - Nov 14, 2019

OMXR: Nov 14, 2019 - Nov 14, 2019

OMXT: Nov 14, 2019 - Nov 14, 2019

Choose Region:

Main List

Name Symbol Buy Sell Last High Low Change Trades Turnover
Arco Vara ARC1T 1.030 1.070 1.080 0.000 0.000 0.00% 0 0
Baltika BLT1T 0.1200 0.1295 0.1195 0.1195 0.1195 -0.42% 1 36
Ekspress Grupp EEG1T 0.795 0.800 0.800 0.000 0.000 0.00% 0 0
EfTEN Real Estate Fund III EFT1T 17.700 17.800 17.800 17.800 17.800 0.00% 1 5,340
Harju Elekter HAE1T 4.280 4.320 4.320 4.350 4.280 -0.69% 16 16,164
LHV Group LHV1T 11.800 11.850 11.900 11.900 11.800 0.85% 20 22,705
Merko Ehitus MRK1T 9.000 9.080 9.080 9.100 9.080 -0.22% 7 6,997
Nordecon NCN1T 1.010 1.030 1.030 1.030 1.010 0.00% 7 2,489
Pro Kapital Grupp PKG1T 1.090 1.120 1.120 1.120 1.110 0.90% 2 822
PRFoods PRF1T 0.450 0.455 0.455 0.455 0.450 1.11% 2 204
Silvano Fashion Group SFG1T 2.220 2.240 2.240 0.000 0.000 0.00% 0 0
Tallink Grupp TAL1T 0.964 0.966 0.966 0.966 0.960 0.00% 64 226,882
Tallinna Kaubamaja Grupp TKM1T 8.600 8.640 8.660 8.680 8.580 0.00% 33 40,727
Tallinna Sadam TSM1T 1.9850 1.9900 1.9850 1.9900 1.9800 0.25% 31 36,623
Tallinna Vesi TVEAT 11.200 11.250 11.200 11.250 11.200 0.90% 24 41,466
Grindeks GRD1R 11.800 12.000 12.000 12.000 12.000 0.00% 1 792
HansaMatrix HMX1R 6.150 6.250 6.150 0.000 0.000 0.00% 0 0
Olainfarm OLF1R 6.740 6.760 6.740 6.760 6.740 -0.30% 9 28,607
SAF Tehnika SAF1R 4.020 4.060 4.020 4.020 3.940 7.49% 22 20,947
Apranga APG1L 1.990 1.995 1.995 2.000 1.960 1.79% 25 46,919
AUGA Group AUG1L 0.376 0.377 0.377 0.377 0.376 -0.26% 7 4,129
AB Energijos Skirstymo Operatorius ESO1L 0.788 0.788 0.788 0.790 0.780 1.29% 88 238,223
AB Grigeo Grigiskes GRG1L 1.430 1.435 1.435 1.435 1.425 0.35% 9 9,317
Klaipedos Nafta KNF1L 0.372 0.373 0.373 0.373 0.373 0.00% 4 3,892
Linas Agro Group LNA1L 0.610 0.625 0.620 0.620 0.615 -0.80% 7 14,221
Lietuvos energijos gamyba LNR1L 0.580 0.585 0.580 0.585 0.580 -0.85% 11 4,592
Novaturas NTU1L 6.400 6.450 6.450 6.450 6.450 0.78% 4 2,451
Panevezio Statybos Trestas PTR1L 0.750 0.770 0.770 0.770 0.770 -2.53% 2 1,155
Pieno Zvaigzdes PZV1L 0.950 0.970 0.950 0.950 0.950 -3.06% 4 2,133
Rokiskio Suris RSU1L 2.420 2.440 2.420 0.000 0.000 0.00% 0 0
Siauliu Bankas SAB1L 0.506 0.506 0.506 0.508 0.506 -0.39% 38 45,352
TELIA Lietuva TEL1L 1.255 1.265 1.260 1.265 1.250 0.40% 22 19,911
Vilkyskiu Pienine VLP1L 2.260 2.300 2.260 2.260 2.260 -1.74% 1 283

Secondary List

Name Symbol Buy Sell Last High Low Change Trades Turnover
Baltic Horizon Fund NHCBHFFT 1.3222 1.3279 1.3289 1.3297 1.3250 -0.06% 17 37,632
Skano Group SKN1T 0.402 0.438 0.400 0.000 0.000 0.00% 0 0
Trigon Property Development TPD1T 0.360 0.520 0.520 0.000 0.000 0.00% 0 0
Latvijas balzams BAL1R 10.100 10.400 10.400 0.000 0.000 0.00% 0 0
Brīvais vilnis BRV1R 0.000 0.000 0.555 0.000 0.000 0.00% 0 0
Ditton pievadkezu rupnica DPK1R 0.129 0.139 0.133 0.000 0.000 0.00% 0 0
Grobina GRZ1R 0.000 0.000 0.400 0.000 0.000 0.00% 0 0
Latvijas Gaze GZE1R 9.850 10.000 10.000 10.000 9.850 0.00% 2 494
Kurzemes atslega 1 KA11R 0.600 1.200 1.090 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 4.020 4.800 4.000 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 0.122 0.370 0.200 0.000 0.000 0.00% 0 0
Rigas elektromasinbuves rupnica RER1R 2.400 7.000 2.500 0.000 0.000 0.00% 0 0
Rīgas juvelierizstrādājumu rūpnīca RJR1R 0.1070 0.1250 0.1250 0.0000 0.0000 0.00% 0 0
Rigas kugu buvetava RKB1R 0.1300 0.1530 0.1470 0.0000 0.0000 0.00% 0 0
VEF Radiotehnika RRR RRR1R 0.175 0.202 0.189 0.000 0.000 0.00% 0 0
Siguldas CMAS SCM1R 3.320 4.000 3.500 0.000 0.000 0.00% 0 0
JSC PATA Saldus SMA1R 16.00 24.60 24.60 0.00 0.00 0.00% 0 0
Tosmares kuģubūvētava TKB1R 0.000 0.000 0.142 0.000 0.000 0.00% 0 0
VEF VEF1R 1.300 3.200 2.000 0.000 0.000 0.00% 0 0
Valmieras stikla skiedra VSS1R 1.180 1.230 1.200 1.200 1.200 2.56% 1 1,800
Amber Grid ORS AMG1L 1.000 1.020 1.000 1.000 1.000 0.00% 6 4,400
INVL Baltic Fund FINBALFV 35.6000 0.0000 35.5000 0.0000 0.0000 0.00% 0 0
INVL Emerging Europe Bond Subfund FINEEBFV 41.2000 0.0000 41.2000 0.0000 0.0000 0.00% 0 0
INVL New Europe TOP20 Subfund FINNETFV 33.3000 34.4000 33.9400 0.0000 0.0000 0.00% 0 0
INVL Russia TOP20 Subfund FINRTSFV 36.8000 38.5000 37.5000 0.0000 0.0000 0.00% 0 0
AB Invl Technology PVA INC1L 1.670 1.700 1.680 1.700 1.660 1.20% 8 6,857
AB Invl Baltic Farmland PVA INL1L 3.640 3.860 3.640 3.640 3.640 -0.55% 1 7
INVL Baltic Real Estate INR1L 2.500 2.560 2.500 2.500 2.500 -0.79% 1 250
Invalda INVL IVL1L 6.300 6.350 6.350 6.350 6.300 2.42% 7 8,981
Kauno Energija KNR1L 0.920 1.050 1.050 0.000 0.000 0.00% 0 0
LITGRID AB LGD1L 0.605 0.645 0.610 0.610 0.610 0.00% 1 424
Linas LNS1L 0.0940 0.0960 0.0960 0.0960 0.0960 -1.54% 2 480
OMX Baltic Benchmark Fund OAMOBBF1L 10.5400 10.8000 10.8000 0.0000 0.0000 0.00% 0 0
Snaige SNG1L 0.146 0.150 0.155 0.000 0.000 0.00% 0 0
Utenos Trikotazas UTR1L 0.870 1.000 1.000 0.000 0.000 0.00% 0 0
Vilniaus Baldai VBL1L 7.350 7.650 7.650 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 1.750 1.800 1.800 0.000 0.000 0.00% 0 0

First North

Name Symbol Buy Sell Last High Low Change Trades Turnover
Linda Nektar LINDA 3.940 4.320 3.940 0.000 0.000 0.00% 0 0
Baltic Telekom BTE1R 0.100 0.000 0.248 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 7.650 7.850 7.650 0.000 0.000 0.00% 0 0
East West Agro EWA1L 7.200 7.500 7.500 0.000 0.000 0.00% 0 0
AB K2 LT K2LT 18.100 19.000 19.000 0.000 0.000 0.00% 0 0
NEO Finance AB NEOFI 3.00 3.18 3.10 0.00 0.00 0.00% 0 0

Baltic Bond List

Name Symbol Buy Sell Last High Low Change Trades Turnover
Admiral Markets allutatud võlakiri 28.12.2027 ADMB080027A 0.00 0.00 105.00 0.00 0.00 0.00% 0 0
Inbank allutatud võlakiri 28.09.2026 INBB070026A 0.00 0.00 1090.00 0.00 0.00 0.00% 0 0
LHV Group allutatud võlakiri 28.11.2028 LHVB060028A 0.00 0.00 1070.00 0.00 0.00 0.00% 0 0
LHV Group allutatud võlakiri 29.10.2025 LHVB065025A 0.00 0.00 1065.00 0.00 0.00 0.00% 0 0
Mainor Ülemiste võlakiri 05.04.2023 MAYB055023FA 0.00 0.00 100.50 0.00 0.00 0.00% 0 0
MAGNETIC MRO võlakiri 21.12.2021 MMRO080021FA 0.00 0.00 105.50 0.00 0.00 0.00% 0 0
Baltic Horizon Fund 4.25% 05.08.2023 EUR NHCB042523A 0.00 0.00 1009.00 0.00 0.00 0.00% 0 0
UPP & CO KAUNO 53 võlakiri 17.04.2022 UPPB080022FA 0.00 0.00 1000.00 0.00 0.00 0.00% 0 0
UPP Olaines allutatud võlakiri 10.11.2022 UPPO070022A 0.00 0.00 1040.00 0.00 0.00 0.00% 0 0

Tallinn Stock Exchange is open Mon-Fri 10:00-16:00
and closed 24.-26. December, 31. December.
Riga Stock Exchange is open 10:00-16:00
and closed 18. November, 24.-26. December, 31. December.
Vilnius Stock Exchange is open Mon-Fri 10:00-16:00
and closed 24.-26. December, 31. December.