Balti ühisturg
OMXT
1951.810069
0.12%
kogukäive
1 421 900 €
tehinguid
1869
OMXR
864.406814
0.7%
kogukäive
1 200 900 €
tehinguid
164
OMXV
1149.670325
-0.37%
kogukäive
937 314 €
tehinguid
1147
Põhinimekiri
Andmed seisuga 15.04.2025 19:05:32
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Arco Vara | ARC1T | 1.52 | 1.33% | 1.51 | 1.52 | 24 | 3 438 | 1.535 | 1.505 |
Coop Pank | CPA1T | 2.13 | 0% | 2.125 | 2.13 | 139 | 39 687 | 2.15 | 2.13 |
Ekspress Grupp | EEG1T | 0.996 | -0.4% | 0.994 | 0.996 | 13 | 488 | 1 | 0.99 |
EfTEN Real Estate Fund | EFT1T | 19.95 | 0.25% | 19.95 | 19.95 | 70 | 55 261 | 19.95 | 19.7 |
Enefit Green | EGR1T | 3.36 | 0.15% | 3.36 | 3.36 | 345 | 745 732 | 3.365 | 3.355 |
Harju Elekter | HAE1T | 4.68 | 0.86% | 4.65 | 4.68 | 28 | 2 138 | 4.68 | 4.63 |
Hepsor | HPR1T | 4.47 | -0.67% | 4.43 | 4.47 | 8 | 574 | 4.48 | 4.41 |
Infortar | INF1T | 46.3 | 0% | 46.2 | 46.3 | 17 | 4 542 | 46.5 | 46.3 |
LHV Group | LHV1T | 3.52 | 0% | 3.52 | 3.52 | 256 | 189 554 | 3.535 | 3.51 |
Merko Ehitus | MRK1T | 27.4 | 0.74% | 27.4 | 27.4 | 113 | 67 977 | 27.65 | 27 |
Nordecon | NCN1T | 0.83 | 0% | 0.83 | 0.835 | 61 | 3 735 | 0.84 | 0.825 |
Pro Kapital Grupp | PKG1T | 1 | -2.91% | 0.93 | 1 | 5 | 2 696 | 1.01 | 1 |
PRFoods | PRF1T | 0.054 | 0% | 0.052 | 0.054 | 13 | 217 | 0.054 | 0.052 |
Silvano Fashion Group | SFG1T | 1.325 | 0.38% | 1.32 | 1.325 | 10 | 6 224 | 1.325 | 1.315 |
Tallink Grupp | TAL1T | 0.638 | 0.79% | 0.638 | 0.638 | 151 | 59 121 | 0.639 | 0.633 |
TKM Grupp | TKM1T | 9.23 | -0.22% | 9.23 | 9.23 | 157 | 35 920 | 9.25 | 9.23 |
Tallinna Sadam | TSM1T | 1.2 | -0.17% | 1.2 | 1.2 | 169 | 73 371 | 1.206 | 1.196 |
Tallinna Vesi | TVE1T | 10.35 | 0% | 10.35 | 10.35 | 57 | 22 947 | 10.4 | 10.3 |
Läti | |||||||||
DelfinGroup | DGR1R | 1.14 | 0.18% | 1.138 | 1.14 | 44 | 5 000 | 1.14 | 1.136 |
Eleving Group S.A. | ELEVR | 1.688 | 0.6% | 1.686 | 1.688 | 13 | 1 139 | 1.688 | 1.685 |
IPAS "Indexo" | IDX1R | 10.1 | 2.02% | 10 | 10.1 | 40 | 8 669 | 10.1 | 9.98 |
SAF Tehnika | SAF1R | 6 | -4.15% | 6 | 6.12 | 7 | 3 113 | 6.24 | 6 |
Leedu | |||||||||
AB Akola group PVA | AKO1L | 1.205 | -0.41% | 1.2 | 1.205 | 18 | 2 392 | 1.21 | 1.195 |
Apranga | APG1L | 3.02 | -0.66% | 3.01 | 3.02 | 69 | 23 539 | 3.04 | 3.01 |
AUGA Group | AUG1L | 0.0898 | -0.22% | 0.0864 | 0.0898 | 11 | 856 | 0.0908 | 0.085 |
AB Grigeo Grigiskes | GRG1L | 1.07 | 0% | 1.06 | 1.07 | 21 | 6 175 | 1.075 | 1.06 |
AB Ignitis Grupe | IGN1L | 20.15 | -0.25% | 20.15 | 20.15 | 259 | 527 123 | 20.2 | 20.05 |
AB KN Energies | KNE1L | 0.288 | -2.04% | 0.288 | 0.288 | 178 | 35 855 | 0.295 | 0.288 |
Novaturas | NTU1L | 1.48 | -1% | 1.48 | 1.48 | 40 | 4 597 | 1.49 | 1.465 |
AB PST Group PVA | PTR1L | 0.58 | 0% | 0.568 | 0.58 | 6 | 139 | 0.58 | 0.574 |
Pieno Zvaigzdes | PZV1L | 1.7 | 0.29% | 1.7 | 1.71 | 37 | 10 942 | 1.7 | 1.685 |
Rokiskio Suris | RSU1L | 4 | -0.99% | 4 | 4.02 | 6 | 649 | 4.04 | 4 |
Siauliu Bankas | SAB1L | 0.894 | -0.89% | 0.894 | 0.894 | 370 | 178 870 | 0.905 | 0.894 |
Telia Lietuva, AB | TEL1L | 1.635 | 0% | 1.63 | 1.635 | 44 | 34 768 | 1.64 | 1.63 |
Vilkyskiu Pienine | VLP1L | 9.36 | 0.21% | 9.3 | 9.36 | 21 | 33 803 | 9.36 | 9.3 |
Lisanimekiri
Andmed seisuga 15.04.2025 19:05:32
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
EfTEN United Property Fund | EFCUPFFT | 7.89 | -3.78% | 7.89 | 7.89 | 58 | 22 739 | 8.2 | 7.89 |
Baltic Horizon Fund | NHCBHFFT | 0.2599 | -0.04% | 0.2599 | 0.2599 | 33 | 3 364 | 0.26 | 0.25 |
Nordic Fibreboard aktsia | SKN1T | 0.83 | 1.22% | 0.805 | 0.83 | 1 | 2 | 0.83 | 0.83 |
Trigon Property Development | TPD1T | 0.672 | 0.6% | 0.67 | 0.676 | 2 | 20 | 0.672 | 0.67 |
Läti | |||||||||
Latvijas balzams | BAL1R | 7.95 | 2.58% | 7.85 | 7.95 | 15 | 2 563 | 7.95 | 7.8 |
Latvijas Juras medicinas centrs | LJM1R | 5.85 | 0% | 5.8 | 5.85 | 0 | 0 | 0 | 0 |
Rigas kugu buvetava | RKB1R | 0.116 | 0% | 0.116 | 0.117 | 7 | 120 | 0.12 | 0.116 |
Siguldas CMAS | SCM1R | 5.25 | 0% | 5.1 | 5.25 | 0 | 0 | 0 | 0 |
JSC PATA Saldus | SMA1R | 30 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
Amber Grid ORS | AMG1L | 1.31 | 0% | 1.29 | 1.3 | 21 | 8 080 | 1.31 | 1.24 |
INVL Baltic Fund | FINBALFV | 47 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
INVL Emerging Europe Bond Subfund | FINEEBFV | 38 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
AB Invl Technology PVA | INC1L | 3.46 | -0.57% | 3.46 | 3.5 | 5 | 21 493 | 3.48 | 3.46 |
AB Invl Baltic Farmland PVA | INL1L | 6 | -4.76% | 5.85 | 6.25 | 1 | 30 | 6 | 6 |
INVL Baltic Real Estate | INR1L | 2.62 | 3.15% | 2.54 | 2.62 | 2 | 16 | 2.62 | 2.56 |
Invalda INVL | IVL1L | 19.7 | -0.51% | 19.3 | 19.6 | 5 | 3 293 | 19.7 | 19.3 |
AB Kauno Energija PVA | KNR1L | 1.69 | 0% | 1.32 | 1.69 | 1 | 100 | 1.69 | 1.69 |
LITGRID AB | LGD1L | 0.802 | 0% | 0.8 | 0.802 | 20 | 1 590 | 0.802 | 0.8 |
Snaige | SNG1L | 0.093 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Utenos Trikotazas | UTR1L | 0.282 | 0% | 0.282 | 0.284 | 0 | 0 | 0 | 0 |
Vilniaus Baldai | VBL1L | 12.1 | 0% | 12.1 | 12.5 | 0 | 0 | 0 | 0 |
Zemaitijos Pienas | ZMP1L | 2.94 | -0.68% | 2.82 | 2.94 | 3 | 856 | 2.94 | 2.82 |
Alternatiivturg
Andmed seisuga 15.04.2025 19:05:32
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Airobot Technologies | AIR | 1.62 | 8% | 1.55 | 1.61 | 18 | 181 | 1.65 | 1.5 |
Bercman Technologies | BERCM | 1.15 | 0% | 1.155 | 1.19 | 0 | 0 | 0 | 0 |
Estonian Japan Trading Company | EJTC | 0.1 | 0% | 0.13 | 0 | 0 | 0 | 0 | 0 |
Grab2Go | GRB2G | 0.2 | -2.44% | 0.2 | 0.205 | 12 | 143 | 0.205 | 0.2 |
Linda Nektar | LINDA | 5 | 0% | 4.98 | 5 | 0 | 0 | 0 | 0 |
TextMagic | MAGIC | 2.94 | 1.03% | 2.91 | 2.94 | 13 | 399 | 2.95 | 2.9 |
Modera | MODE | 3.38 | 0% | 3.31 | 3.37 | 0 | 0 | 0 | 0 |
J.Molner | MOLNR | 22 | 0% | 21 | 22 | 0 | 0 | 0 | 0 |
Punktid Technologies | PNKTD | 0.216 | 9.09% | 0.186 | 0.216 | 6 | 224 | 0.216 | 0.198 |
Robus Group | ROBUS | 0.376 | 12.57% | 0.334 | 0.376 | 8 | 46 | 0.376 | 0.33 |
Saunum Group | SAUNA | 1.95 | -3.47% | 1.95 | 1.95 | 42 | 1 273 | 1.99 | 1.86 |
Läti | |||||||||
APF Holdings | EGG | 5 | 0% | 4.94 | 4.96 | 0 | 0 | 0 | 0 |
Frigate | FRGTE | 1 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kalve Coffee | KALVE | 8.6 | 0% | 8.5 | 8.68 | 7 | 567 | 8.9 | 8.6 |
Madara Cosmetics | MDARA | 9.56 | 1.27% | 9.5 | 9.56 | 7 | 382 | 9.58 | 9.5 |
VIRŠI-A | VIRSI | 4.04 | 0.25% | 4.02 | 4.04 | 21 | 7 795 | 4.05 | 4.03 |
Leedu | |||||||||
City Service | CTS1L | 0.156 | 0% | 0.16 | 0 | 0 | 0 | 0 | 0 |
East West Agro | EWA1L | 15.6 | -1.27% | 15.5 | 15.6 | 2 | 47 | 15.8 | 15.6 |
Inter Rao Lietuva | IRAO | 3.91 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
AB K2 LT | K2LT | 29 | 0% | 28.4 | 29 | 1 | 29 | 29 | 29 |
NEO Finance AB | NEOFI | 2.2 | 0% | 2.2 | 2.26 | 0 | 0 | 0 | 0 |
Balti võlakirjade nimekiri
Andmed seisuga 15.04.2025 19:05:32
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Admiral Markets 8% allutatud võlakiri 28.12.2027 | ADMB080027A | 98.05 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Admirals Group 8% allutatud võlakiri 05.02.2031 | ADMG080031A | 90 | -10% | 0 | 0 | 1 | 270 | 90 | 90 |
Bigbank 6.5% allutatud võlakiri 24-2034 | BIGB065034A | 1 012 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Bigbank 7% allutatud võlakiri 29.05.2034 | BIGB070034A | 1 014 | -1.21% | 0 | 0 | 1 | 2 028 | 1 014 | 1 014 |
Bigbank 8% allutatud võlakiri 21.09.2032 | BIGB080032A | 1 032 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 8% 16.02.2033 | BIGB080033A | 1 032.22 | 0.41% | 0 | 0 | 2 | 4 127 | 1 032.22 | 1 030 |
Bigbank 8% allutatud võlakiri 30.11.2033 | BIGB080033B | 1 070 | 2.39% | 0 | 0 | 1 | 1 070 | 1 070 | 1 070 |
Coop Pank 5% allutatud võlakiri 10.03.2032 | CPAB050032A | 973.5 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Coop Pank 5.5% allutatud võlakiri 31.03.2031 | CPAB055031A | 995 | -0.5% | 0 | 0 | 1 | 1 990 | 995 | 995 |
Eesti Vabariigi võlakiri 3.3% 16.09.2026 | ETGB033026A | 101 | -0.05% | 0 | 0 | 2 | 505 | 101 | 101 |
Holm Bank 9.50% võlakiri 30.05.2034 | HLMBK095034FA | 1 060 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Inbank 5.5% allutatud võlakiri 15.12.2031 | INBB055031A | 950.6 | 0% | 0 | 0 | 4 | 11 406 | 950.6 | 950 |
Inbank 9.00% allutatud võlakiri 13.12.2033 | INBB090033A | 1 070 | 0.19% | 0 | 0 | 5 | 7 538 | 1 080 | 1 068.1 |
IuteCredit Finance S.a r.l 11% võlakiri 06.10.2026 | IUTE110026A | 98 | 0% | 0 | 0 | 4 | 1 374 | 98.3 | 98 |
LHV Group 6% allutatud võlakiri 30.09.2030 | LHVB060030A | 1 010 | 0.5% | 0 | 0 | 3 | 19 115 | 1 010 | 1 005 |
LHV Group 6% allutatud võlakiri 15.11.2034 | LHVB060034A | 1 015 | 0.3% | 0 | 0 | 1 | 5 075 | 1 015 | 1 015 |
LHV Group 10.5% allutatud võlakiri 29.09.2033 | LHVB105033A | 1 195.3 | -0.06% | 0 | 0 | 10 | 21 561 | 1 199.97 | 1 195.3 |
Liven 9.00% 4Y green bond | LVNB090029A | 1 000 | -0.89% | 0 | 0 | 2 | 2 000 | 1 000 | 1 000 |
Liven rohevõlakiri 10.5% | LVNB105028A | 1 040 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Mainor Ülemiste 8.5% võlakiri 10.03.2027 | MAYB085027FA | 104.75 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Modera võlakiri 11% 13.09.2027 | MODE110027FA | 514.99 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
PRFoods 6.25% võlakiri 22.01.2025 | PRFB062525A | 24 | 99.5% | 0 | 0 | 2 | 825 | 24 | 23 |
TUUL Mobility 10% võlakiri 29.03.2027 | TUUL100027FA | 292 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
UPP & CO KAUNO 53 6% võlakiri 17.04.20227.2024 | UPPB080022FA | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Läti | |||||||||
Amber Beverage Group Holding 4Y | AMBEFLOT27A | 930 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Arsenal Industrial bond 12% 31.05.2026 | ARSEN120026FA | 990 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 7% 22-2029 EUR | BORA070029A | 995 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 10% 02.10.2034 | BORA100034A | 1 055 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Citadele banka võlakiri EUR 5% 13.12.2031 | CBLB050031A | 9 925 | -0.25% | 0 | 0 | 2 | 147 500 | 9 925 | 9 650 |
Citadele Banka 8% bond 05.04.2034 | CBLB080034A | 10 300 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Citadele banka 5% senior unsecured preferred bonds 24-2026 | CBLBFLOT26B | 10 000 | 0% | 0 | 0 | 1 | 1 000 000 | 10 000 | 10 000 |
Coffee Address Holding 9.00% 30/06/2025 EUR | COFAD090025FA | 997.5 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
CleanR Grupa 3Y 6.5%+3M EURIBOR | CRGBFLOT25FA | 1 015 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
DelfinGroup 4Y bond 25.09.2028 | DGRB100028A | 101 | 0.5% | 0 | 0 | 4 | 13 736 | 101 | 101 |
DelfinGroup 2.5Y bond 9% + 3M EURIBOR | DGRBFLOT26FA | 1 001 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
DelfinGroup bond 9% + 3M EURIBOR 25.11.2026 | DGRBFLOT26FB | 1 010 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
DelfinGroup subordinated 11.50% + 3M EURIBOR 25.07.2028 | DGRBFLOT28FA | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Eco Baltia võlakiri 8% 23-2026 | ECOB080026FA | 1 015 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Eleving Group 9.50% 18/10/2026 | ELEV095026A | 994.9 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Eleving Group 13% 31/10/2028 | ELEV130028A | 109.2047 | 1.12% | 0 | 0 | 2 | 2 492 | 109.2047 | 108.2 |
4finance 11.25% 12Y bond 05/23/2028 EUR | FOUR112528FA | 1 026.78 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Grenardi Group 10% 16.04.2027 | GREG100027A | 100.5 | 0% | 0 | 0 | 2 | 704 | 100.74 | 100.5 |
Grenardi Group 10% 30.08.2027 | GREG100027B | 101 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
iCotton 3.5Y bond | ICOTNFLOT27FA | 1 019.049 | 0.75% | 0 | 0 | 1 | 3 057 | 1 019.049 | 1 019.049 |
LATRAPS 7.5% bond 12.12.2028 | LATRA075028FA | 1 030 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Longo Group 10.00% 3Y bond | LNGB100027A | 101.75 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Storent Holdings 10% 21.09.2026 | STOH100026A | 100.35 | 0.04% | 0 | 0 | 1 | 201 | 100.35 | 100.35 |
Storent Holdings 11% 21.12.2025 | STOH110025A | 100.5 | 0% | 0 | 0 | 2 | 302 | 100.5 | 100.5 |
Summus Capital 9.50% 3Y bond | SUMC095027FA | 1 020 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sun Finance 3Y bond 11% 11/30/27 EUR | SUNB110027FA | 1 012.5 | 0.5% | 0 | 0 | 2 | 20 250 | 1 012.5 | 1 012.5 |
Sun Finance 3Y bond 11.00%+3M EURIBOR | SUNBFLOT25FA | 1 022.5 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sun Finance 3.5Y bond 11.00%+3M EURIBOR | SUNBFLOT26FA | 1 020 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
15min 9.8% 2Y bond | 15MIN098026FA | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
CAPITALICA Z114 REAL ESTATE FUND 6% + 6M EURIBOR 29/06/2026 | CPTBFLO26FA | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
UAB Consilium optimum 12% bond | FASTL120027FA | 1 030 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
FERN Group bond 9% 13.09.2026 | FERN090026FA | 945 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sostinės bokštai 6% + 6M EURIBOR 18/05/2026 | HEROBFLOT26FA | 1 000 | 0.61% | 0 | 0 | 1 | 30 000 | 1 000 | 1 000 |
Invalda INVL 7% 14/06/2027 | IVLB070027A | 1 019 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kvartalas 8% 2Y bond | KVRTB080026A | 101.15 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Medicinos bankas 7% 07/24/2025 EUR | OPMB070025A | 1 026.13 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
REFI Energy 8% 2.5Y bond | REFIE080027FA | 980 | -2% | 0 | 0 | 1 | 1 960 | 980 | 980 |
Siauliu Bankas 7.70% Subordinated 22/05/2034 | SABB077034A | 1 038.24 | -0.03% | 0 | 0 | 1 | 2 076 | 1 038.24 | 1 038.24 |
Siauliu Bankas 10.75% 02/06/2033 | SABB107533A | 1 110 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sun Investment Group UAB 11.5% 29.11.2026 | SIGR115026FA | 999.99 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Tewox 8.5% 2Y bond | TWXB085026A | 1 007.445 | 0.48% | 0 | 0 | 3 | 8 037 | 1 007.445 | 1 000 |
Jasinskio 14 project bond 11% 16.06.2026 | YLSTN110026FA | 1 019 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Žalvaris bond 9.5% 02.12.2026 | ZLVB095026FA | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |