Information as of: 03.09.2010 | 11:19 (GMT+3)

Market statistics

Market

List

  2. (discontinued)

Period

From

To

Day 02 (02.09.2010 - 02.09.2010)

Baltic Main List
Name Chg Last Date Avg Curr Mkt Open High Low Bid Ask Deals Securities Turnover
APG1L 2.12% 1.26 02.09.2010  1.28 EUR VLN 1.30 1.30 1.25 1.25 1.26 134 86,852 111,235.00
ARC1T 0% 4.50 02.09.2010  4.53 EUR TLN 4.59 4.59 4.50 4.50 4.57 6 816 3,692.57
BLT1T 2.35% 0.87 02.09.2010  0.87 EUR TLN 0.88 0.88 0.87 0.86 0.87 25 28,559 24,919.41
CTS1L 0.33% 2.68 02.09.2010  2.69 EUR VLN 2.70 2.70 2.68 2.68 2.68 64 22,602 60,782.22
EEG1T 0% 1.23 02.09.2010  1.23 EUR TLN 1.23 1.24 1.23 1.22 1.24 11 8,635 10,629.62
GRD1R 0.81% 8.82 02.09.2010  8.82 EUR RIG 8.81 8.82 8.81 8.57 8.82 7 730 6,435.65
GRG1L 2.27% 0.52 02.09.2010  0.52 EUR VLN 0.52 0.53 0.52 0.52 0.52 38 39,094 20,388.47
HAE1T 0% 2.24 02.09.2010  2.25 EUR TLN 2.26 2.26 2.24 2.23 2.24 2 450 1,011.00
IVL1L 6.94% 1.12 02.09.2010  1.11 EUR VLN 1.06 1.16 1.06 1.11 1.12 77 48,113 53,587.74
LDJ1L 1.46% 0.61 02.09.2010  0.60 EUR VLN 0.60 0.61 0.60 0.60 0.61 40 46,668 28,197.15
LNA1L 0.53% 0.54 02.09.2010  0.54 EUR VLN 0.54 0.54 0.54 0.54 0.55 55 102,328 55,585.74
LSC1R 0% 0.58 02.09.2010  0.58 EUR RIG 0.58 0.58 0.58 0.58 0.61 1 1,270 740.89
MRK1T 0.14% 7.24 02.09.2010  7.25 EUR TLN 7.24 7.32 7.23 7.22 7.24 24 6,978 50,614.92
NCN1T 3.45% 1.20 02.09.2010  1.19 EUR TLN 1.21 1.21 1.17 1.17 1.20 20 10,668 12,657.76
OEG1T -0.89% 1.11 02.09.2010  1.12 EUR TLN 1.12 1.13 1.11 1.10 1.11 78 112,625 126,488.62
OLF1R 0.69% 2.08 02.09.2010  2.08 EUR RIG 2.08 2.11 2.06 2.08 2.09 19 5,705 11,860.35
PRF1T 0% 0.87 02.09.2010  0.87 EUR TLN 0.88 0.88 0.87 0.87 0.88 12 39,932 34,770.84
PTR1L 1.25% 1.40 02.09.2010  1.43 EUR VLN 1.44 1.45 1.39 1.40 1.41 109 56,052 79,882.12
PZV1L 0% 1.23 02.09.2010  1.23 EUR VLN 1.23 1.23 1.23 1.22 1.29 2 3,616 4,450.88
RST1L 0% 0.58 02.09.2010  0.58 EUR VLN 0.58 0.58 0.57 0.58 0.58 28 30,458 17,640.21
RSU1L 1.35% 1.30 02.09.2010  1.29 EUR VLN 1.29 1.30 1.29 1.29 1.30 8 16,600 21,428.82
SAB1L 0% 0.29 02.09.2010  0.29 EUR VLN 0.29 0.29 0.29 0.29 0.29 64 258,006 74,804.48
SAF1R 1.32% 3.29 02.09.2010  3.32 EUR RIG 3.30 3.34 3.27 3.30 3.34 25 4,154 13,776.37
SAN1L -0.06% 4.92 02.09.2010  4.92 EUR VLN 4.92 4.92 4.92 4.87 4.92 9 900 4,430.03
SFGAT 0.41% 2.47 02.09.2010  2.48 EUR TLN 2.46 2.55 2.46 2.47 2.53 7 1,160 2,877.60
TAL1T -3.03% 0.64 02.09.2010  0.65 EUR TLN 0.66 0.66 0.64 0.64 0.65 98 941,851 614,904.65
TEO1L -0.48% 0.61 02.09.2010  0.61 EUR VLN 0.61 0.61 0.61 0.61 0.61 57 98,335 59,859.50
TKM1T 1.19% 5.09 02.09.2010  5.07 EUR TLN 5.02 5.10 5.02 5.05 5.10 26 9,481 48,026.26
TPD1T 0% 0.61 27.08.2010  EUR TLN 0.61 0.55 0.60 0 0 0.00
TVEAT 0.14% 7.29 02.09.2010  7.29 EUR TLN 7.29 7.29 7.29 7.29 7.30 11 2,625 19,136.25
UKB1L 2.00% 0.30 02.09.2010  0.30 EUR VLN 0.29 0.30 0.29 0.29 0.30 176 514,985 152,109.70
UTR1L 0% 0.27 01.09.2010  EUR VLN 0.27 0.28 0.29 0 0 0.00
VBL1L 2.18% 6.66 02.09.2010  6.65 EUR VLN 6.66 6.66 6.55 6.56 6.66 8 890 5,916.94
VLP1L 0.58% 1.00 02.09.2010  1.01 EUR VLN 1.01 1.02 1.00 1.00 1.02 8 4,250 4,311.58
VNF1R 4.43% 2.35 02.09.2010  2.33 EUR RIG 2.26 2.35 2.26 2.31 2.45 3 449 1,045.60
VSN1T 0% 1.09 02.09.2010  1.09 EUR TLN 1.09 1.09 1.09 1.05 1.09 1 200 218.00
total, EUR 1,253 2,506,037 1,738,416.95

Baltic Secondary List
Name Chg Last Date Avg Curr Mkt Open High Low Bid Ask Deals Securities Turnover
AGP1L 4.55% 0.13 02.09.2010  0.13 EUR VLN 0.13 0.13 0.12 0.12 0.13 3 164 21.50
ALT1L 8.70% 0.14 02.09.2010  0.14 EUR VLN 0.14 0.14 0.14 0.14 0.14 7 5,388 769.60
ANK1L 0% 0.09 01.09.2010  EUR VLN 0.09 0.10 0.10 0 0 0.00
AVG1L -1.60% 0.36 02.09.2010  0.36 EUR VLN 0.36 0.36 0.36 0.36 0.36 17 33,713 12,177.11
BAL1R 1.60% 2.70 02.09.2010  2.79 EUR RIG 2.85 2.85 2.70 2.70 3.03 2 83 231.93
BRV1R 0% 0.73 09.08.2010  EUR RIG 0.73 0.30 1.48 0 0 0.00
DKR1L 0% 0.40 30.08.2010  EUR VLN 0.40 0.36 0.57 0 0 0.00
DPK1R -17.07% 0.48 02.09.2010  0.49 EUR RIG 0.54 0.54 0.46 0.48 0.50 28 28,812 14,209.57
FRM1R 0% 1.94 25.08.2010  EUR RIG 1.94 1.44 1.91 0 0 0.00
GRZ1R 0% 1.10 24.08.2010  EUR RIG 1.10 0.75 1.42 0 0 0.00
GUB1L 0% 0.21 01.09.2010  EUR VLN 0.21 0.15 0.21 0 0 0.00
GZE1R -1.37% 7.16 02.09.2010  7.16 EUR RIG 7.16 7.16 7.16 7.16 7.31 1 36 257.65
JRV1T 3.45% 0.30 02.09.2010  0.30 EUR TLN 0.31 0.31 0.30 0.30 0.31 3 4,100 1,250.00
KA11R 0% 0.18 13.08.2010  EUR RIG 0.18 0.18 0.30 0 0 0.00
KBL1L -0.90% 0.96 02.09.2010  0.97 EUR VLN 0.97 0.97 0.96 0.96 1.00 3 818 790.66
KCM1R 0% 1.85 24.08.2010  EUR RIG 1.85 1.92 2.26 0 0 0.00
KNF1L 4.26% 0.43 02.09.2010  0.42 EUR VLN 0.41 0.43 0.41 0.42 0.43 21 192,101 80,607.19
KNR1L 0% 0.72 02.09.2010  0.67 EUR VLN 0.64 0.72 0.64 0.65 0.74 3 2,133 1,431.45
LAP1R 0% 2.13 20.08.2010  EUR RIG 2.13 1.99 2.49 0 0 0.00
LEL1L 0% 1.24 01.09.2010  EUR VLN 1.24 1.24 1.27 0 0 0.00
LEN1L -2.60% 0.54 02.09.2010  0.56 EUR VLN 0.56 0.56 0.54 0.54 0.55 39 45,853 25,475.25
LFO1L -2.02% 13.90 02.09.2010  13.99 EUR VLN 14.19 14.19 13.90 13.90 14.19 35 3,864 54,064.05
LJL1L 11.54% 0.08 02.09.2010  0.08 EUR VLN 0.08 0.08 0.08 0.08 0.08 81 550,887 44,389.51
LJM1R 0% 2.13 19.08.2010  EUR RIG 2.13 2.06 2.13 0 0 0.00
LKB1R -3.48% 1.58 02.09.2010  1.63 EUR RIG 1.64 1.64 1.58 1.58 1.78 3 105 171.19
LKB2R 0% 11.38 22.02.2010  EUR RIG 11.38 0 0 0.00
LLK1L -4.17% 0.13 02.09.2010  0.14 EUR VLN 0.14 0.14 0.13 0.13 0.14 21 81,878 11,257.96
LME1R 0% 1.78 31.08.2010  EUR RIG 1.78 1.65 1.78 0 0 0.00
LNS1L -4.55% 0.12 02.09.2010  0.13 EUR VLN 0.13 0.14 0.12 0.12 0.12 100 322,295 40,331.59
LOK1R 0% 0.33 27.08.2010  EUR RIG 0.33 0.28 0.41 0 0 0.00
LTT1R 3.85% 38.42 02.09.2010  38.69 EUR RIG 39.77 39.84 38.42 37.45 39.78 9 130 5,029.08
NKA1R 39.53% 0.85 02.09.2010  0.85 EUR RIG 0.85 0.85 0.85 0.65 1.28 1 143 122.08
OLK1R 0% 0.57 18.08.2010  EUR RIG 0.57 0.31 1.07 0 0 0.00
RAR1R 0% 0.71 17.08.2010  EUR RIG 0.71 0.14 0.55 0 0 0.00
RER1R 0% 1.98 30.06.2010  EUR RIG 1.98 1.42 0 0 0.00
RJR1R 0% 0.09 20.08.2010  EUR RIG 0.09 0.07 0.09 0 0 0.00
RKB1R -6.45% 0.41 02.09.2010  0.41 EUR RIG 0.41 0.41 0.41 0.40 0.41 1 600 247.58
RRR1R 0% 0.36 31.08.2010  EUR RIG 0.36 0.28 0.68 0 0 0.00
SCM1R 0% 1.99 01.09.2010  EUR RIG 1.99 1.99 2.21 0 0 0.00
SMA1R 17.00% 4.99 02.09.2010  4.99 EUR RIG 4.99 4.99 4.99 4.99 5.69 1 10 49.94
SNG1L 2.38% 0.25 02.09.2010  0.25 EUR VLN 0.25 0.25 0.24 0.25 0.25 85 200,220 49,750.99
SRS1L 6.36% 0.34 02.09.2010  0.33 EUR VLN 0.32 0.34 0.32 0.34 0.34 157 343,770 114,786.28
SRS2L 2.31% 1.80 02.09.2010  1.80 EUR VLN 1.80 1.80 1.80 1.74 1.80 1 16 28.78
STU1L 0% 1.39 02.09.2010  1.39 EUR VLN 1.40 1.40 1.39 1.38 1.42 8 2,864 3,993.73
TKB1R 0% 0.38 31.08.2010  EUR RIG 0.38 0.34 0.48 0 0 0.00
TMA1R 0% 1.12 12.08.2010  EUR RIG 1.12 0.36 1.07 0 0 0.00
VDG1L 0% 0.42 31.08.2010  EUR VLN 0.42 0.39 0.46 0 0 0.00
VEF1R 0% 1.64   EUR RIG 1.64 0.11 1.42 0 0 0.00
VSS1R -3.08% 0.90 02.09.2010  0.87 EUR RIG 0.88 0.90 0.87 0.85 0.90 7 3,256 2,834.87
VST1L 0% 64.59 01.09.2010  EUR VLN 64.59 65.16 68.06 0 0 0.00
ZMP1L 0.60% 0.49 02.09.2010  0.49 EUR VLN 0.49 0.49 0.49 0.49 0.49 22 19,048 9,299.21
ZOV1R 0% 0.26 18.03.2010  EUR RIG 0.26 0.10 0 0 0.00
total, EUR 659 1,842,287 473,578.76
 
grand total, EUR 1,912 4,348,324 2,211,995.71
Download CSV (Baltic)
Download CSV (US/English)

Baltic Exchanges don't provide any historical price adjustments data relating securities corporate actions
Historical VSE data from 2000.01.01 till 2005.05.30:
-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).
-BID - the highest offered price of the day.
-ASK - the lowest asked price of the day.