Balti ühisturg

market-icon

OMXT

1991.716847

0.25%

kogukäive

1 983 492 €

tehinguid

2434

market-icon

OMXR

868.623046

-0.29%

kogukäive

275 378 €

tehinguid

188

market-icon

OMXV

1207.411359

0.16%

kogukäive

1 296 595 €

tehinguid

1339

Põhinimekiri

Andmed seisuga 14.05.2025 04:52:45

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

Arco Vara

ARC1T

1.770

2.91%

1.760

1.775

106

16 627

1.785

1.755

Coop Pank

CPA1T

2.140

-0.7%

2.135

2.140

170

51 376

2.145

2.120

Ekspress Grupp

EEG1T

1.000

-1.48%

0.996

1.000

55

6 933

1.015

1.000

EfTEN Real Estate Fund

EFT1T

19.100

0%

19.100

19.100

65

22 278

19.200

19.000

Enefit Green

EGR1T

3.320

0.61%

3.320

3.320

215

153 830

3.320

3.300

Harju Elekter

HAE1T

4.870

0.21%

4.850

4.860

38

17 673

4.870

4.850

Hepsor

HPR1T

6.160

-2.22%

6.160

6.220

14

467

6.280

6.140

Infortar

INF1T

46.200

-0.43%

46.000

46.200

68

41 998

46.300

46.000

LHV Group

LHV1T

3.660

1.53%

3.660

3.660

484

906 043

3.690

3.560

Merko Ehitus

MRK1T

29.200

-0.85%

29.200

29.200

225

431 370

30.250

28.900

Nordecon

NCN1T

0.747

0.67%

0.740

0.747

83

5 403

0.747

0.738

Pro Kapital Grupp

PKG1T

1.010

2.02%

0.970

0.980

3

10 039

1.010

0.990

PRFoods

PRF1T

0.053

1.92%

0.052

0.055

25

405

0.055

0.053

Silvano Fashion Group

SFG1T

1.465

-0.34%

1.460

1.470

26

13 534

1.475

1.435

Tallink Grupp

TAL1T

0.627

0.16%

0.627

0.627

166

44 939

0.629

0.626

TKM Grupp

TKM1T

9.380

-0.11%

9.370

9.380

125

37 060

9.400

9.360

Tallinna Sadam

TSM1T

1.176

-0.17%

1.176

1.178

168

53 758

1.184

1.176

Tallinna Vesi

TVE1T

10.850

0%

10.850

10.900

50

37 183

10.900

10.800

Läti

DelfinGroup

DGR1R

1.150

-0.17%

1.148

1.150

37

2 481

1.156

1.148

Eleving Group S.A.

ELEVR

1.700

0%

1.700

1.709

57

166 340

1.700

1.698

IPAS "Indexo"

IDX1R

10.000

-1.48%

10.000

10.050

15

1 371

10.100

10.000

SAF Tehnika

SAF1R

6.200

0.32%

6.140

6.240

10

489

6.200

6.140

Leedu

AB Akola group PVA

AKO1L

1.240

0.4%

1.230

1.240

35

8 918

1.240

1.230

Apranga

APG1L

3.070

0.33%

3.070

3.070

169

162 214

3.070

3.030

AUGA Group

AUG1L

0.087

0.23%

0.085

0.085

45

1 298

0.087

0.085

AB Grigeo Grigiskes

GRG1L

1.085

0%

1.080

1.085

35

1 614

1.090

1.085

AB Ignitis Grupe

IGN1L

21.250

0%

21.250

21.250

241

273 937

21.300

21.150

AB KN Energies

KNE1L

0.312

0.97%

0.312

0.312

99

28 067

0.312

0.308

Novaturas

NTU1L

1.100

-1.35%

1.100

1.105

99

13 160

1.110

1.080

AB PST Group PVA

PTR1L

0.678

0.3%

0.670

0.678

35

7 996

0.680

0.660

Pieno Zvaigzdes

PZV1L

1.675

-1.47%

1.670

1.680

31

3 783

1.700

1.670

Artea bankas

ROE1L

0.882

0.23%

0.882

0.882

243

411 029

0.884

0.879

Rokiskio Suris

RSU1L

4.040

0%

4.040

4.040

15

6 514

4.040

4.000

Telia Lietuva, AB

TEL1L

1.635

0%

1.635

1.640

84

167 692

1.640

1.630

Vilkyskiu Pienine

VLP1L

12.250

-1.61%

12.250

12.300

116

154 239

12.600

11.400

Lisanimekiri

Andmed seisuga 14.05.2025 04:52:45

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

EfTEN United Property Fund

EFCUPFFT

8.598

0.15%

8.500

8.598

60

19 052

8.689

8.360

Baltic Horizon Fund

NHCBHFFT

0.255

-1.92%

0.255

0.259

60

20 539

0.260

0.250

Nordic Fibreboard aktsia

SKN1T

0.910

-4.21%

0.910

0.950

13

526

0.950

0.890

Trigon Property Development

TPD1T

0.690

0%

0.690

0.696

0

0

0.000

0.000

Läti

Latvijas balzams

BAL1R

7.950

-0.63%

7.900

7.950

5

143

7.950

7.950

Latvijas Juras medicinas centrs

LJM1R

5.850

0%

5.850

6.050

0

0

0.000

0.000

Rigas kugu buvetava

RKB1R

0.108

0%

0.102

0.108

1

7

0.108

0.108

Siguldas CMAS

SCM1R

5.150

0%

5.150

5.300

0

0

0.000

0.000

JSC PATA Saldus

SMA1R

30.000

0%

0.000

0.000

0

0

0.000

0.000

Leedu

Amber Grid ORS

AMG1L

1.300

1.56%

1.280

1.300

24

4 502

1.300

1.280

INVL Baltic Fund

FINBALFV

47.000

0%

0.000

0.000

0

0

0.000

0.000

INVL Emerging Europe Bond Subfund

FINEEBFV

38.000

0%

0.000

0.000

0

0

0.000

0.000

AB Invl Technology PVA

INC1L

3.480

-1.14%

3.500

3.540

2

355

3.480

3.480

AB Invl Baltic Farmland PVA

INL1L

5.850

-5.65%

5.950

6.250

7

507

6.300

5.850

INVL Baltic Real Estate

INR1L

2.740

-0.72%

2.720

2.760

9

3 028

2.760

2.720

Invalda INVL

IVL1L

20.000

1.01%

19.900

20.000

17

13 530

20.000

19.800

AB Kauno Energija PVA

KNR1L

1.670

-0.6%

1.600

1.680

4

36

1.680

1.600

LITGRID AB

LGD1L

0.844

-1.86%

0.844

0.858

12

2 728

0.858

0.844

Utenos Trikotazas

UTR1L

0.282

0%

0.266

0.288

2

139

0.282

0.282

Vilniaus Baldai

VBL1L

12.400

0%

12.100

12.400

0

0

0.000

0.000

Zemaitijos Pienas

ZMP1L

3.180

0%

3.140

3.160

1

159

3.180

3.180

Alternatiivturg

Andmed seisuga 14.05.2025 04:52:45

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

Airobot Technologies

AIR

1.850

-6.09%

1.840

1.850

4

96

1.860

1.840

Bercman Technologies

BERCM

1.195

2.14%

1.150

1.195

14

169

1.200

1.145

Estonian Japan Trading Company

EJTC

0.100

0%

0.130

0.000

0

0

0.000

0.000

Grab2Go

GRB2G

0.204

2%

0.194

0.205

14

70

0.205

0.193

Linda Nektar

LINDA

5.500

0%

5.100

5.500

1

55

5.500

5.500

TextMagic

MAGIC

2.870

8.3%

2.810

2.870

89

2 512

2.960

2.710

Modera

MODE

3.780

0%

3.760

3.780

2

38

3.780

3.780

J.Molner

MOLNR

24.000

-2.44%

24.000

24.800

5

410

24.800

24.000

Punktid Technologies

PNKTD

0.260

0%

0.204

0.260

2

13

0.260

0.202

Robus Group

ROBUS

0.290

-23.28%

0.290

0.370

42

2 253

0.396

0.290

Saunum Group

SAUNA

2.940

-0.34%

2.880

2.940

8

212

2.970

2.910

Läti

APF Holdings

EGG

5.000

0%

5.000

5.050

4

65

5.050

4.960

Frigate

FRGTE

1.000

0%

0.000

0.000

0

0

0.000

0.000

Kalve Coffee

KALVE

8.580

-0.23%

8.500

8.580

15

2 210

8.580

8.500

Madara Cosmetics

MDARA

9.360

-1.27%

9.360

9.440

10

942

9.460

9.360

VIRŠI-A

VIRSI

4.030

0.25%

4.020

4.030

10

1 294

4.030

4.030

Leedu

City Service

CTS1L

0.159

0%

0.159

0.000

0

0

0.000

0.000

East West Agro

EWA1L

15.100

0%

15.100

15.200

3

2 475

15.100

14.700

Inter Rao Lietuva

IRAO

3.910

0%

0.000

0.000

0

0

0.000

0.000

AB K2 LT

K2LT

30.000

-0.66%

28.200

30.000

9

13 350

30.000

30.000

NEO Finance AB

NEOFI

2.380

0%

2.260

2.400

1

24

2.380

2.380

Balti võlakirjade nimekiri

Andmed seisuga 14.05.2025 04:52:45

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

Admiral Markets 8% allutatud võlakiri 28.12.2027

ADMB080027A

97.500

0%

0.000

0.000

1

1 463

97.500

97.500

Admirals Group 8% allutatud võlakiri 05.02.2031

ADMG080031A

99.000

0%

0.000

0.000

2

198

99.000

99.000

Bigbank 6.5% allutatud võlakiri 24-2034

BIGB065034A

1 014.800

0%

0.000

0.000

0

0

0.000

0.000

Bigbank 7% allutatud võlakiri 29.05.2034

BIGB070034A

1 019.000

0.74%

0.000

0.000

1

10 190

1 019.000

1 019.000

Bigbank 8% allutatud võlakiri 21.09.2032

BIGB080032A

1 025.000

0%

0.000

0.000

0

0

0.000

0.000

Bigbank 8% allutatud võlakiri 8% 16.02.2033

BIGB080033A

1 045.000

0%

0.000

0.000

0

0

0.000

0.000

Bigbank 8% allutatud võlakiri 30.11.2033

BIGB080033B

1 051.500

-2.55%

0.000

0.000

1

3 155

1 051.500

1 051.500

Coop Pank 5% allutatud võlakiri 10.03.2032

CPAB050032A

999.900

0%

0.000

0.000

0

0

0.000

0.000

Coop Pank 5.5% allutatud võlakiri 31.03.2031

CPAB055031A

996.000

0%

0.000

0.000

1

5 976

996.000

996.000

Eesti Vabariigi võlakiri 3.3% 16.09.2026

ETGB033026A

101.010

0%

0.000

0.000

1

10 101

101.010

101.010

Holm Bank 9.50% võlakiri 30.05.2034

HLMBK095034FA

1 063.000

0%

0.000

0.000

0

0

0.000

0.000

Inbank 5.5% allutatud võlakiri 15.12.2031

INBB055031A

991.000

7.72%

0.000

0.000

3

8 893

991.000

987.000

Inbank 9.00% allutatud võlakiri 13.12.2033

INBB090033A

1 099.800

0.44%

0.000

0.000

1

2 200

1 099.800

1 099.800

IuteCredit Finance S.a r.l 11% võlakiri 06.10.2026

IUTE110026A

99.498

0.1%

0.000

0.000

3

1 592

99.498

99.498

LHV Group 6% allutatud võlakiri 30.09.2030

LHVB060030A

1 007.000

0%

0.000

0.000

0

0

0.000

0.000

LHV Group 6% allutatud võlakiri 15.11.2034

LHVB060034A

1 018.990

0.39%

0.000

0.000

2

2 038

1 018.990

1 018.990

LHV Group 10.5% allutatud võlakiri 29.09.2033

LHVB105033A

1 200.000

0.08%

0.000

0.000

4

8 421

1 206.990

1 200.000

Liven 9.00% 4Y green bond

LVNB090029A

999.000

-0.1%

0.000

0.000

8

17 993

1 007.980

998.000

Liven rohevõlakiri 10.5%

LVNB105028A

1 043.990

0.38%

0.000

0.000

1

6 264

1 043.990

1 043.990

Mainor Ülemiste 8.5% võlakiri 10.03.2027

MAYB085027FA

104.750

0%

0.000

0.000

0

0

0.000

0.000

Modera võlakiri 11% 13.09.2027

MODE110027FA

500.000

0%

0.000

0.000

1

2 000

500.000

500.000

PRFoods 6.25% võlakiri 22.01.2025

PRFB062525A

38.000

0%

0.000

0.000

1

114

38.000

38.000

TUUL Mobility 10% võlakiri 29.03.2027

TUUL100027FA

245.000

0%

0.000

0.000

0

0

0.000

0.000

UPP & CO KAUNO 53 6% võlakiri 17.04.20227.2024

UPPB080022FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Läti

Amber Beverage Group Holding 4Y

AMBEFLOT27A

920.000

0%

0.000

0.000

0

0

0.000

0.000

Arsenal Industrial bond 12% 31.05.2026

ARSEN120026FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

BluOr Bank allutatud võlakiri 7% 22-2029 EUR

BORA070029A

995.000

0%

0.000

0.000

0

0

0.000

0.000

BluOr Bank allutatud võlakiri 10% 02.10.2034

BORA100034A

1 050.000

-2.77%

0.000

0.000

1

1 050

1 050.000

1 050.000

Citadele banka võlakiri EUR 5% 13.12.2031

CBLB050031A

9 653.570

0%

0.000

0.000

0

0

0.000

0.000

Citadele Banka 8% bond 05.04.2034

CBLB080034A

10 250.000

0%

0.000

0.000

0

0

0.000

0.000

Citadele banka 5% senior unsecured preferred bonds 24-2026

CBLBFLOT26B

9 990.000

0%

0.000

0.000

0

0

0.000

0.000

Coffee Address Holding 9.00% 30/06/2025 EUR

COFAD090025FA

1 001.000

0%

0.000

0.000

0

0

0.000

0.000

CleanR Grupa 3Y 6.5%+3M EURIBOR

CRGBFLOT25FA

1 020.000

0%

0.000

0.000

0

0

0.000

0.000

DelfinGroup 4Y bond 25.09.2028

DGRB100028A

102.250

0.15%

0.000

0.000

3

11 248

102.250

102.250

DelfinGroup 2.5Y bond 9% + 3M EURIBOR

DGRBFLOT26FA

1 019.000

-0.49%

0.000

0.000

1

10 190

1 019.000

1 019.000

DelfinGroup bond 9% + 3M EURIBOR 25.11.2026

DGRBFLOT26FB

1 010.000

0%

0.000

0.000

2

25 250

1 010.000

1 010.000

DelfinGroup subordinated 11.50% + 3M EURIBOR 25.07.2028

DGRBFLOT28FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Eco Baltia võlakiri 8% 23-2026

ECOB080026FA

1 015.000

0%

0.000

0.000

0

0

0.000

0.000

Eleving Group 9.50% 18/10/2026

ELEV095026A

1 001.500

0%

0.000

0.000

0

0

0.000

0.000

Eleving Group 13% 31/10/2028

ELEV130028A

109.000

0.01%

0.000

0.000

4

15 914

109.000

108.990

4finance 11.25% 12Y bond 05/23/2028 EUR

FOUR112528FA

1 026.780

0%

0.000

0.000

0

0

0.000

0.000

Grenardi Group 10% 16.04.2027

GREG100027A

101.350

0%

0.000

0.000

6

22 196

101.350

101.350

Grenardi Group 10% 30.08.2027

GREG100027B

101.000

0%

0.000

0.000

0

0

0.000

0.000

iCotton 3.5Y bond

ICOTNFLOT27FA

1 010.000

0%

0.000

0.000

0

0

0.000

0.000

LATRAPS 7.5% bond 12.12.2028

LATRA075028FA

1 020.000

0%

0.000

0.000

0

0

0.000

0.000

Longo Group 10.00% 3Y bond

LNGB100027A

102.250

0%

0.000

0.000

0

0

0.000

0.000

Storent Holdings 10% 21.09.2026

STOH100026A

100.000

0%

0.000

0.000

0

0

0.000

0.000

Storent Holdings 10% 25.10.2028

STOH100028A

101.000

0%

0.000

0.000

1

1 010

101.000

101.000

Storent Holdings 11% 21.12.2025

STOH110025A

97.000

-1.41%

0.000

0.000

9

13 221

98.450

97.000

Summus Capital 9.50% 3Y bond

SUMC095027FA

1 035.000

0%

0.000

0.000

0

0

0.000

0.000

Sun Finance 3Y bond 11% 11/30/27 EUR

SUNB110027FA

1 025.000

0%

0.000

0.000

0

0

0.000

0.000

Sun Finance 3.5Y bond 11.00%+3M EURIBOR

SUNBFLOT26FA

1 079.990

0%

0.000

0.000

0

0

0.000

0.000

Leedu

15min 9.8% 2Y bond

15MIN098026FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

CAPITALICA Z114 REAL ESTATE FUND 6% + 6M EURIBOR 29/06/2026

CPTBFLO26FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

UAB Consilium optimum 12% bond

FASTL120027FA

1 020.000

0%

0.000

0.000

1

15 300

1 020.000

1 020.000

FERN Group bond 9% 13.09.2026

FERN090026FA

945.000

0%

0.000

0.000

0

0

0.000

0.000

Sostinės bokštai 6% + 6M EURIBOR 18/05/2026

HEROBFLOT26FA

995.000

0%

0.000

0.000

0

0

0.000

0.000

Invalda INVL 7% 14/06/2027

IVLB070027A

1 019.000

0%

0.000

0.000

0

0

0.000

0.000

Kvartalas 8% 2Y bond

KVRTB080026A

101.150

0%

0.000

0.000

0

0

0.000

0.000

Medicinos bankas 7% 07/24/2025 EUR

OPMB070025A

1 026.130

0%

0.000

0.000

0

0

0.000

0.000

REFI Energy 8% 2.5Y bond

REFIE080027FA

980.000

0%

0.000

0.000

0

0

0.000

0.000

Siauliu Bankas 7.70% Subordinated 22/05/2034

SABB077034A

1 050.000

0%

0.000

0.000

0

0

0.000

0.000

Siauliu Bankas 10.75% 02/06/2033

SABB107533A

1 145.000

0%

0.000

0.000

0

0

0.000

0.000

Sun Investment Group UAB 11.5% 29.11.2026

SIGR115026FA

1 010.000

0%

0.000

0.000

0

0

0.000

0.000

Tewox 8.5% 2Y bond

TWXB085026A

1 002.500

0%

0.000

0.000

0

0

0.000

0.000

Vanagas Asset Management 10% 29.10.2027

VNGAM100027FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Jasinskio 14 project bond 11% 16.06.2026

YLSTN110026FA

1 019.000

0%

0.000

0.000

0

0

0.000

0.000

Žalvaris bond 9.5% 02.12.2026

ZLVB095026FA

1 001.530

0%

0.000

0.000

0

0

0.000

0.000