Information as of: 22.03.2010 | 16:58 (GMT+2)

Market statistics

Market

List

  2. (discontinued)

Period

From

To

Day 22(22.03.2010 - 22.03.2010)

Baltic Main List
Name Chg Last Date Avg Curr Mkt Open High Low Bid Ask Deals Securities Turnover
APG1L 1.35% 3.76 22.03.2010  3.75 LTL VLN 3.75 3.76 3.70 3.70 3.82 49 36,756 137,712.73
ARC1T 2.00% 4.59 22.03.2010  4.56 EUR TLN 4.50 4.60 4.50 4.46 4.58 15 2,971 13,541.23
BLT1T -1.35% 0.73 22.03.2010  0.73 EUR TLN 0.74 0.74 0.72 0.73 0.74 26 31,825 23,249.30
CTS1L -1.12% 8.83 22.03.2010  8.89 LTL VLN 8.92 8.95 8.82 8.74 8.83 32 8,177 72,666.07
EEG1T 0% 1.23 22.03.2010  1.24 EUR TLN 1.25 1.25 1.23 1.22 1.28 5 946 1,168.98
GRD1R 0.80% 5.04 22.03.2010  4.99 LVL RIG 5.03 5.04 4.87 4.90 5.00 9 1,800 8,975.06
HAE1T 1.61% 2.52 22.03.2010  2.52 EUR TLN 2.50 2.53 2.50 2.50 2.53 16 8,820 22,189.40
IVL1L -1.27% 3.10 22.03.2010  3.10 LTL VLN 3.15 3.15 3.09 3.06 3.10 14 7,912 24,548.20
LDJ1L -0.88% 2.26 22.03.2010  2.25 LTL VLN 2.26 2.26 2.24 2.23 2.28 9 4,382 9,861.50
LNA1L -0.91% 2.18 22.03.2010  2.19 LTL VLN 2.20 2.20 2.18 2.15 2.20 34 29,629 65,021.10
LSC1R -6.82% 0.41 22.03.2010  0.41 LVL RIG 0.41 0.41 0.41 0.41 0.43 4 380 155.80
MRK1T 3.49% 7.70 22.03.2010  7.54 EUR TLN 7.46 7.72 7.23 7.42 7.72 20 2,640 19,892.48
NCN1T -2.04% 1.92 22.03.2010  1.92 EUR TLN 1.95 1.95 1.91 1.92 1.95 27 31,930 61,339.20
NRM1T -0.68% 5.81 22.03.2010  5.81 EUR TLN 5.82 5.82 5.81 5.81 5.84 13 9,087 52,822.12
OEG1T -2.54% 1.15 22.03.2010  1.16 EUR TLN 1.18 1.18 1.15 1.15 1.17 121 180,902 210,553.57
OLF1R -1.94% 1.01 22.03.2010  1.01 LVL RIG 1.03 1.04 1.00 1.00 1.05 49 40,413 40,983.56
PTR1L -1.81% 4.35 22.03.2010  4.38 LTL VLN 4.52 4.52 4.35 4.27 4.34 23 10,851 47,528.45
PZV1L -2.94% 3.30 22.03.2010  3.30 LTL VLN 3.40 3.40 3.29 3.30 3.35 11 27,648 91,157.42
RST1L -3.10% 2.19 22.03.2010  2.22 LTL VLN 2.24 2.24 2.19 2.18 2.26 28 21,053 46,641.12
RSU1L 1.43% 3.55 22.03.2010  3.64 LTL VLN 3.67 3.69 3.55 3.52 3.70 5 6,600 24,023.00
SAB1L -2.56% 1.14 22.03.2010  1.16 LTL VLN 1.18 1.18 1.14 1.13 1.19 9 18,243 21,118.30
SAF1R -1.89% 0.52 22.03.2010  0.52 LVL RIG 0.52 0.52 0.52 0.52 0.53 1 250 130.00
SAN1L -3.73% 12.90 22.03.2010  13.07 LTL VLN 13.39 13.39 12.90 12.90 13.35 17 4,328 56,563.32
SFGAT 0.79% 1.28 22.03.2010  1.28 EUR TLN 1.27 1.28 1.27 1.27 1.37 2 3,000 3,835.00
TAL1T 0% 0.61 22.03.2010  0.62 EUR TLN 0.61 0.63 0.61 0.61 0.62 82 868,009 537,698.92
TEO1L 0.44% 2.27 22.03.2010  2.27 LTL VLN 2.26 2.29 2.26 2.26 2.29 75 281,803 640,357.17
TKM1T 2.50% 5.34 22.03.2010  5.31 EUR TLN 5.26 5.35 5.26 5.34 5.35 38 35,245 184,750.57
TPD1T -11.76% 0.45 22.03.2010  0.47 EUR TLN 0.48 0.49 0.45 0.46 0.51 8 8,405 3,926.71
TVEAT -1.58% 11.20 22.03.2010  11.24 EUR TLN 11.50 11.50 11.10 11.10 11.37 14 1,531 17,209.25
UKB1L -0.85% 1.17 22.03.2010  1.17 LTL VLN 1.18 1.18 1.16 1.16 1.17 58 135,411 158,100.96
UTR1L -3.77% 1.02 22.03.2010  1.02 LTL VLN 1.02 1.02 1.02 0.98 1.15 2 2,500 2,550.00
VBL1L 0% 14.91 19.03.2010  LTL VLN 14.91 14.04 14.85 0 0 0.00
VLP1L -1.37% 3.61 22.03.2010  3.61 LTL VLN 3.70 3.70 3.60 3.60 3.67 30 25,848 93,328.80
VNF1R 1.96% 1.04 22.03.2010  1.03 LVL RIG 1.01 1.04 1.01 1.01 1.04 13 5,000 5,162.20
VSN1T -0.85% 1.17 22.03.2010  1.12 EUR TLN 1.13 1.17 1.12 1.12 1.18 3 2,055 2,309.35
total, EUR 862 1,856,350 1,665,197.64

Baltic Secondary List
Name Chg Last Date Avg Curr Mkt Open High Low Bid Ask Deals Securities Turnover
AGP1L -4.17% 0.46 22.03.2010  0.46 LTL VLN 0.46 0.46 0.46 0.40 0.55 2 10,722 4,932.12
ALT1L 6.25% 0.51 22.03.2010  0.51 LTL VLN 0.51 0.51 0.51 0.48 0.51 1 2,060 1,050.60
ANK1L 3.13% 0.33 22.03.2010  0.33 LTL VLN 0.34 0.34 0.33 0.31 0.38 2 5,835 1,926.55
AVG1L 7.69% 0.42 22.03.2010  0.41 LTL VLN 0.40 0.43 0.40 0.40 0.44 43 119,517 49,168.58
BAL1R -2.03% 1.93 22.03.2010  1.93 LVL RIG 1.93 1.93 1.93 1.93 1.97 1 52 100.36
BRV1R 0% 1.15   LVL RIG 1.15 0.32 1.05 0 0 0.00
DKR1L 0% 1.60 22.03.2010  1.60 LTL VLN 1.60 1.60 1.60 1.43 2.00 1 383 612.80
DPK1R 0% 0.13 16.03.2010  LVL RIG 0.13 0.12 0.13 0 0 0.00
FRM1R 0% 1.30 05.03.2010  LVL RIG 1.30 1.30 0 0 0.00
GRG1L -0.75% 1.32 22.03.2010  1.32 LTL VLN 1.34 1.34 1.30 1.30 1.33 47 54,983 72,578.43
GRZ1R 0% 0.65 26.02.2010  LVL RIG 0.65 1.48 0 0 0.00
GUB1L 7.41% 0.29 22.03.2010  0.29 LTL VLN 0.29 0.29 0.29 0.28 0.29 2 1,300 377.00
GZE1R 0.57% 5.30 22.03.2010  5.15 LVL RIG 5.03 5.30 5.03 5.03 5.25 11 1,030 5,307.98
JRV1T 0% 0.38 22.03.2010  0.38 EUR TLN 0.38 0.38 0.38 0.37 0.39 1 220 83.60
KA11R 0% 0.19 17.03.2010  LVL RIG 0.19 0.15 0.23 0 0 0.00
KBL1L 4.17% 2.50 22.03.2010  2.48 LTL VLN 2.48 2.50 2.48 2.36 2.50 2 1,499 3,719.52
KCM1R 0% 1.25 08.03.2010  LVL RIG 1.25 1.18 1.50 0 0 0.00
KNF1L 0% 1.19 22.03.2010  1.19 LTL VLN 1.18 1.20 1.17 1.16 1.20 38 445,404 528,977.17
KNR1L 0% 2.85 16.03.2010  LTL VLN 2.85 2.65 2.82 0 0 0.00
LAP1R 0% 1.50 02.03.2010  LVL RIG 1.50 1.06 1.59 0 0 0.00
LEL1L 1.90% 5.35 22.03.2010  5.29 LTL VLN 5.35 5.35 5.25 5.27 5.46 5 1,709 9,033.15
LEN1L -1.79% 2.20 22.03.2010  2.22 LTL VLN 2.23 2.23 2.20 2.19 2.23 2 3,000 6,660.00
LFO1L 0% 35.17 22.03.2010  35.00 LTL VLN 35.13 35.25 34.50 34.70 35.17 24 1,203 42,104.43
LJL1L -2.86% 0.34 22.03.2010  0.34 LTL VLN 0.35 0.35 0.33 0.33 0.34 48 564,656 192,928.21
LJM1R 0% 2.00 18.03.2010  LVL RIG 2.00 1.60 2.10 0 0 0.00
LKB1R 0% 1.06 19.03.2010  LVL RIG 1.06 1.05 1.10 0 0 0.00
LKB2R 0% 8.00 22.02.2010  LVL RIG 8.00 6.01 0 0 0.00
LLK1L -1.75% 0.56 22.03.2010  0.56 LTL VLN 0.57 0.57 0.55 0.55 0.57 23 84,289 46,944.84
LME1R -3.85% 1.25 22.03.2010  1.24 LVL RIG 1.20 1.25 1.20 1.12 1.64 3 380 471.00
LNS1L 0% 0.29 19.03.2010  LTL VLN 0.29 0.29 0.30 0 0 0.00
LOK1R 0% 0.16 24.02.2010  LVL RIG 0.16 0.15 0.18 0 0 0.00
LTT1R 1.11% 9.10 22.03.2010  9.01 LVL RIG 9.00 9.10 9.00 9.10 9.50 3 548 4,936.50
NKA1R 0% 0.67 02.03.2010  LVL RIG 0.67 0.42 0.87 0 0 0.00
OLK1R 0% 0.39 25.02.2010  LVL RIG 0.39 0.39 0 0 0.00
PRM1L 20.00% 1.62 22.03.2010  1.62 LTL VLN 1.62 1.62 1.62 1.36 1.62 2 200 324.00
RAR1R 0% 0.08 24.02.2010  LVL RIG 0.08 0.08 0.12 0 0 0.00
RER1R 0% 1.39   LVL RIG 1.39 1.05 0 0 0.00
RJR1R 0% 0.04 01.03.2010  LVL RIG 0.04 0.04 0.06 0 0 0.00
RKB1R -5.26% 0.18 22.03.2010  0.18 LVL RIG 0.18 0.18 0.18 0.18 0.19 16 17,300 3,114.00
RRR1R 0% 0.43   LVL RIG 0.43 0.49 0 0 0.00
SCM1R 0% 1.44   LVL RIG 1.44 1.20 1.80 0 0 0.00
SMA1R 0% 4.10 10.03.2010  LVL RIG 4.10 4.05 0 0 0.00
SNG1L -1.25% 0.79 22.03.2010  0.79 LTL VLN 0.79 0.79 0.78 0.78 0.80 23 31,551 24,915.29
SRS1L -1.64% 1.20 22.03.2010  1.19 LTL VLN 1.20 1.20 1.18 1.17 1.23 32 74,345 88,675.98
SRS2L -0.16% 6.29 22.03.2010  6.25 LTL VLN 6.29 6.29 6.05 5.70 6.29 5 823 5,141.87
STU1L -0.20% 5.08 22.03.2010  5.09 LTL VLN 5.10 5.11 5.08 5.05 5.11 17 10,397 52,967.40
TKB1R 0% 0.29 17.02.2010  LVL RIG 0.29 0.19 0.29 0 0 0.00
TMA1R 0% 0.30 23.02.2010  LVL RIG 0.30 0.30 0 0 0.00
VDG1L 9.29% 1.53 22.03.2010  1.53 LTL VLN 1.53 1.53 1.53 1.29 1.55 1 267 408.51
VEF1R 0% 1.15   LVL RIG 1.15 0.20 0 0 0.00
VSS1R 0% 0.53 19.03.2010  LVL RIG 0.53 0.50 0.54 0 0 0.00
VST1L 0% 272.00 18.03.2010  LTL VLN 272.00 270.00 310.00 0 0 0.00
ZMP1L 0.58% 1.72 22.03.2010  1.73 LTL VLN 1.72 1.75 1.71 1.69 1.76 63 59,077 101,909.08
ZOV1R 0% 0.18 18.03.2010  LVL RIG 0.18 0 0 0.00
total, EUR 418 1,492,750 377,687.67
 
grand total, EUR 1,280 3,349,100 2,042,885.31
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.