Information as of: 17.05.2012 | 11:33 (GMT+3)
Market statistics
Baltic main list |
||||||||||||||
| Name | Chg | Last | Date | Avg | Curr | Mkt | Open | High | Low | Bid | Ask | Trades | Volume | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APG1L | -4.68% | 1.712 | 16.05.2012 | 1.729 | EUR | VLN | 1.760 | 1.760 | 1.712 | 1.706 | 1.714 | 74 | 33,434 | 57,804.02 |
| ARC1T | 0% | 2.150 | 16.05.2012 | 2.120 | EUR | TLN | 2.150 | 2.150 | 2.101 | 2.100 | 2.150 | 9 | 1,166 | 2,471.40 |
| BLT1T | -2.64% | 0.369 | 16.05.2012 | 0.362 | EUR | TLN | 0.360 | 0.369 | 0.360 | 0.351 | 0.366 | 2 | 1,250 | 452.25 |
| CTS1L | -1.31% | 1.815 | 16.05.2012 | 1.811 | EUR | VLN | 1.820 | 1.821 | 1.800 | 1.815 | 1.820 | 48 | 15,073 | 27,289.93 |
| EEG1T | -0.78% | 1.013 | 16.05.2012 | 1.029 | EUR | TLN | 1.015 | 1.038 | 1.013 | 1.013 | 1.030 | 5 | 99,038 | 101,889.16 |
| GRD1R | -1.74% | 4.520 | 16.05.2012 | 4.527 | LVL | RIG | 4.600 | 4.600 | 4.520 | 4.515 | 4.520 | 6 | 1,587 | 7,184.40 |
| GRG1L | -0.93% | 0.530 | 16.05.2012 | 0.530 | EUR | VLN | 0.532 | 0.532 | 0.530 | 0.525 | 0.530 | 13 | 15,612 | 8,279.17 |
| HAE1T | -2.28% | 2.530 | 16.05.2012 | 2.528 | EUR | TLN | 2.540 | 2.540 | 2.526 | 2.527 | 2.599 | 5 | 3,800 | 9,606.00 |
| IVL1L | -6.79% | 2.609 | 16.05.2012 | 2.633 | EUR | VLN | 2.650 | 2.690 | 2.601 | 2.608 | 2.609 | 68 | 25,622 | 67,463.65 |
| LDJ1L | -2.50% | 0.546 | 16.05.2012 | 0.550 | EUR | VLN | 0.551 | 0.551 | 0.546 | 0.547 | 0.550 | 13 | 20,506 | 11,278.26 |
| LES1L | -1.73% | 0.567 | 16.05.2012 | 0.567 | EUR | VLN | 0.566 | 0.575 | 0.565 | 0.567 | 0.572 | 23 | 19,922 | 11,297.31 |
| LNA1L | -0.93% | 0.535 | 16.05.2012 | 0.534 | EUR | VLN | 0.533 | 0.535 | 0.533 | 0.535 | 0.539 | 7 | 6,485 | 3,460.51 |
| LNR1L | 0% | 0.390 | 15.05.2012 | EUR | VLN | 0.390 | 0.385 | 0.409 | 0 | 0 | 0.00 | |||
| LSC1R | -7.41% | 0.250 | 16.05.2012 | 0.267 | LVL | RIG | 0.271 | 0.271 | 0.250 | 0.252 | 0.285 | 8 | 6,800 | 1,816.52 |
| MRK1T | -0.68% | 5.810 | 16.05.2012 | 5.817 | EUR | TLN | 5.785 | 5.850 | 5.785 | 5.800 | 5.890 | 6 | 1,100 | 6,398.50 |
| NCN1T | 0.44% | 1.135 | 16.05.2012 | 1.138 | EUR | TLN | 1.139 | 1.140 | 1.130 | 1.140 | 1.150 | 16 | 73,365 | 83,509.25 |
| OEG1T | -0.93% | 1.278 | 16.05.2012 | 1.269 | EUR | TLN | 1.275 | 1.284 | 1.258 | 1.276 | 1.280 | 36 | 36,177 | 45,913.57 |
| OLF1R | -3.86% | 3.010 | 16.05.2012 | 3.019 | LVL | RIG | 3.070 | 3.070 | 2.970 | 2.980 | 3.043 | 20 | 4,676 | 14,118.48 |
| PRF1T | 1.17% | 0.690 | 16.05.2012 | 0.690 | EUR | TLN | 0.690 | 0.690 | 0.690 | 0.672 | 0.700 | 2 | 1,500 | 1,035.00 |
| PTR1L | -0.96% | 1.140 | 16.05.2012 | 1.147 | EUR | VLN | 1.155 | 1.155 | 1.140 | 1.143 | 1.146 | 24 | 17,390 | 19,937.97 |
| PZV1L | -1.71% | 1.720 | 16.05.2012 | 1.737 | EUR | VLN | 1.750 | 1.750 | 1.720 | 1.701 | 1.799 | 3 | 1,320 | 2,292.50 |
| RSU1L | -3.50% | 1.350 | 16.05.2012 | 1.350 | EUR | VLN | 1.350 | 1.350 | 1.350 | 1.350 | 1.370 | 2 | 2,000 | 2,700.00 |
| SAB1L | -0.40% | 0.250 | 16.05.2012 | 0.250 | EUR | VLN | 0.251 | 0.251 | 0.250 | 0.250 | 0.254 | 17 | 50,789 | 12,707.25 |
| SAF1R | 0% | 1.233 | 15.05.2012 | LVL | RIG | 1.233 | 1.190 | 1.238 | 0 | 0 | 0.00 | |||
| SAN1L | 0% | 9.500 | 10.05.2012 | EUR | VLN | 9.500 | 9.410 | 9.999 | 0 | 0 | 0.00 | |||
| SFGAT | -0.91% | 3.270 | 16.05.2012 | 3.248 | EUR | TLN | 3.270 | 3.270 | 3.230 | 3.270 | 3.281 | 21 | 56,744 | 184,322.93 |
| TAL1T | -0.31% | 0.642 | 16.05.2012 | 0.642 | EUR | TLN | 0.640 | 0.644 | 0.640 | 0.635 | 0.642 | 29 | 59,149 | 37,967.82 |
| TEO1L | -0.16% | 0.637 | 16.05.2012 | 0.637 | EUR | VLN | 0.637 | 0.637 | 0.637 | 0.637 | 0.638 | 45 | 792,651 | 504,918.69 |
| TKM1T | -1.67% | 5.721 | 16.05.2012 | 5.726 | EUR | TLN | 5.810 | 5.810 | 5.712 | 5.721 | 5.777 | 5 | 284 | 1,626.20 |
| TPD1T | 0% | 0.308 | 15.05.2012 | EUR | TLN | 0.308 | 0.291 | 0.308 | 0 | 0 | 0.00 | |||
| TVEAT | -0.63% | 7.900 | 16.05.2012 | 7.896 | EUR | TLN | 7.900 | 7.900 | 7.850 | 7.860 | 7.890 | 21 | 4,630 | 36,560.35 |
| UKB1L | -1.18% | 0.168 | 16.05.2012 | 0.168 | EUR | VLN | 0.169 | 0.169 | 0.166 | 0.167 | 0.168 | 43 | 179,385 | 30,045.24 |
| UTR1L | 0% | 0.197 | 04.05.2012 | EUR | VLN | 0.197 | 0.197 | 0.220 | 0 | 0 | 0.00 | |||
| VBL1L | 0% | 11.499 | 16.05.2012 | 11.132 | EUR | VLN | 11.200 | 11.499 | 11.050 | 11.200 | 11.499 | 7 | 364 | 4,052.02 |
| VLP1L | -0.77% | 1.295 | 16.05.2012 | 1.301 | EUR | VLN | 1.305 | 1.305 | 1.291 | 1.297 | 1.300 | 28 | 11,264 | 14,659.01 |
| VNF1R | 0% | 1.150 | 16.05.2012 | 1.150 | LVL | RIG | 1.150 | 1.150 | 1.150 | 1.150 | 1.194 | 5 | 200 | 230.00 |
| VSN1T | -0.67% | 1.490 | 16.05.2012 | 1.490 | EUR | TLN | 1.490 | 1.490 | 1.490 | 1.466 | 1.490 | 4 | 2,236 | 3,331.64 |
| total, EUR | 615 | 1,545,519 | 1,326,492.76 | |||||||||||
| grand total, EUR | 615 | 1,545,519 | 1,326,492.76 | |||||||||||
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.