Balti ühisturg

market-icon

OMXT

1985.818245

-0.14%

kogukäive

943 696 €

tehinguid

1771

market-icon

OMXR

916.743023

-0.02%

kogukäive

174 254 €

tehinguid

208

market-icon

OMXV

1233.020643

0.34%

kogukäive

712 630 €

tehinguid

1162

Põhinimekiri

Andmed seisuga 14.09.2025 04:21:33

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

Arco Vara

ARC1T

1.715

-0.87%

1.715

1.720

22

1 896

1.720

1.705

Coop Pank

CPA1T

1.964

-0.2%

1.962

1.964

114

26 802

1.968

1.962

Ekspress Grupp

EEG1T

1.015

0.5%

1.015

1.015

28

2 444

1.020

1.005

EfTEN Real Estate Fund

EFT1T

19.150

0%

19.100

19.150

17

10 191

19.200

19.100

Harju Elekter

HAE1T

4.600

-0.22%

4.590

4.600

56

20 382

4.620

4.600

Hepsor

HPR1T

6.380

1.27%

6.320

6.400

14

526

6.400

6.300

Infortar

INF1T

45.500

-0.87%

45.500

45.900

64

16 180

46.000

45.500

LHV Group

LHV1T

3.470

0.29%

3.460

3.470

378

218 002

3.480

3.460

Merko Ehitus

MRK1T

29.100

0.17%

29.100

29.100

104

59 392

29.100

28.850

Nordecon

NCN1T

0.689

1.03%

0.689

0.689

112

1 748

0.690

0.683

Pro Kapital Grupp

PKG1T

1.420

-1.39%

1.420

1.440

3

206

1.440

1.420

PRFoods

PRF1T

0.058

1.75%

0.057

0.059

26

485

0.059

0.057

Silvano Fashion Group

SFG1T

1.275

0.39%

1.265

1.275

33

11 031

1.300

1.250

Tallink Grupp

TAL1T

0.612

-0.33%

0.612

0.612

247

142 702

0.614

0.610

TKM Grupp

TKM1T

9.230

-0.22%

9.230

9.250

127

26 908

9.250

9.220

Tallinna Sadam

TSM1T

1.204

0.84%

1.200

1.204

153

159 042

1.210

1.190

Tallinna Vesi

TVE1T

10.600

-0.47%

10.550

10.600

73

27 267

10.650

10.600

Läti

DelfinGroup

DGR1R

1.282

0.16%

1.282

1.282

69

19 061

1.282

1.280

Eleving Group S.A.

ELEVR

1.690

0.01%

1.686

1.690

29

40 666

1.690

1.688

IPAS "Indexo"

IDX1R

9.900

0%

9.780

9.900

25

7 087

9.920

9.780

SAF Tehnika

SAF1R

5.700

0%

5.680

5.700

4

1 210

5.700

5.680

Leedu

AB Akola group PVA

AKO1L

1.575

0.96%

1.570

1.575

64

108 385

1.575

1.560

Apranga

APG1L

2.980

0%

2.980

2.990

28

7 948

2.990

2.980

AUGA Group

AUG1L

0.080

4.74%

0.077

0.079

53

4 797

0.081

0.077

AB Grigeo Grigiskes

GRG1L

1.125

1.35%

1.125

1.125

45

9 497

1.135

1.090

AB Ignitis Grupe

IGN1L

21.150

0.24%

21.150

21.150

255

322 822

21.150

21.000

AB KN Energies

KNE1L

0.314

-0.32%

0.312

0.314

88

14 394

0.315

0.310

Novaturas

NTU1L

1.175

2.17%

1.150

1.170

46

5 469

1.175

1.145

AB PST Group PVA

PTR1L

0.754

0%

0.754

0.756

0

0

0.000

0.000

Pieno Zvaigzdes

PZV1L

1.700

-0.29%

1.690

1.705

7

790

1.705

1.700

Artea bankas

ROE1L

0.800

0%

0.800

0.800

352

81 893

0.804

0.800

Rokiskio Suris

RSU1L

4.320

0.93%

4.300

4.320

29

22 508

4.320

4.260

Telia Lietuva, AB

TEL1L

1.735

0.29%

1.735

1.735

75

70 937

1.735

1.720

Vilkyskiu Pienine

VLP1L

10.050

1.11%

10.050

10.100

74

53 890

10.150

9.920

Lisanimekiri

Andmed seisuga 14.09.2025 04:21:33

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

EfTEN United Property Fund

EFCUPFFT

8.793

0.03%

8.700

8.793

19

5 662

8.793

8.700

Baltic Horizon Fund

NHCBHFFT

0.235

-0.38%

0.233

0.235

29

3 177

0.236

0.232

Nordic Fibreboard aktsia

SKN1T

0.850

-2.3%

0.820

0.850

3

105

0.850

0.810

Trigon Property Development

TPD1T

0.698

1.16%

0.674

0.696

6

7

0.698

0.674

Läti

Latvijas balzams

BAL1R

7.600

-0.65%

7.550

7.600

7

3 086

7.650

7.600

Latvijas Juras medicinas centrs

LJM1R

6.350

0%

6.350

6.400

0

0

0.000

0.000

Rigas kugu buvetava

RKB1R

0.340

2.41%

0.332

0.340

3

204

0.346

0.340

Siguldas CMAS

SCM1R

5.150

0%

5.150

5.250

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

1.210

0%

1.200

1.210

0

0

0.000

0.000

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

3.540

-0.56%

3.560

3.600

4

399

3.620

3.540

AB Invl Baltic Farmland PVA

INL1L

6.500

-1.52%

6.500

6.600

1

26

6.500

6.500

INVL Baltic Real Estate

INR1L

2.760

0%

2.740

2.800

11

1 060

2.760

2.740

Invalda INVL

IVL1L

22.200

0.91%

22.200

22.600

8

2 155

22.600

22.200

AB Kauno Energija PVA

KNR1L

1.950

9.55%

1.800

1.950

1

59

1.950

1.950

LITGRID AB

LGD1L

0.820

0%

0.820

0.820

13

402

0.820

0.818

Utenos Trikotazas

UTR1L

0.320

0.63%

0.298

0.310

2

57

0.320

0.318

Vilniaus Baldai

VBL1L

12.200

0%

11.800

12.200

2

122

12.200

12.200

Zemaitijos Pienas

ZMP1L

2.820

0%

2.780

2.820

0

0

0.000

0.000

Alternatiivturg

Andmed seisuga 14.09.2025 04:21:33

Nimi

Sümbol

Viimane

Muutus

Ost

Müük

Tehinguid

Käive

Kõrgeim

Madalaim

Eesti

Airobot Technologies

AIR

1.990

-0.5%

1.950

2.000

20

1 025

2.000

1.940

Bercman Technologies

BERCM

1.150

-4.96%

1.155

1.205

6

80

1.150

1.140

Estonian Japan Trading Company

EJTC

0.100

0%

0.130

0.000

0

0

0.000

0.000

Grab2Go

GRB2G

0.160

-2.44%

0.155

0.160

4

48

0.161

0.150

Linda Nektar

LINDA

6.000

1.69%

5.950

6.050

5

30

6.000

5.950

TextMagic

MAGIC

2.140

0.94%

2.120

2.150

17

607

2.170

2.130

Modera

MODE

4.860

-0.41%

4.730

4.840

6

271

4.860

4.720

J.Molner

MOLNR

26.000

0%

25.000

26.200

1

26

26.000

26.000

Punktid Technologies

PNKTD

0.220

1.85%

0.208

0.216

1

11

0.220

0.220

Primostar Group

PRIMO

3.700

3.93%

3.520

3.700

12

234

3.700

3.420

Robus Group

ROBUS

0.316

0%

0.316

0.328

0

0

0.000

0.000

Saunum Group

SAUNA

3.160

1.94%

3.100

3.150

13

325

3.160

3.050

Läti

APF Holdings

EGG

4.980

0.81%

4.920

4.980

5

2 517

4.980

4.960

Frigate

FRGTE

1.000

0%

0.000

0.000

0

0

0.000

0.000

Kalve Coffee

KALVE

14.200

0.35%

14.200

14.200

20

3 190

14.300

13.800

Madara Cosmetics

MDARA

12.600

1.61%

12.500

12.600

4

63

12.600

12.600

VIRŠI-A

VIRSI

3.900

-0.76%

3.890

3.900

16

4 935

3.930

3.900

Leedu

City Service

CTS1L

0.159

0%

0.208

0.000

0

0

0.000

0.000

East West Agro

EWA1L

15.800

-1.25%

15.800

16.100

1

806

15.800

15.800

Inter Rao Lietuva

IRAO

3.910

0%

0.000

0.000

0

0

0.000

0.000

AB K2 LT

K2LT

28.400

7.58%

27.200

28.400

1

28

28.400

28.400

NEO Finance AB

NEOFI

3.140

0%

3.000

3.140

0

0

0.000

0.000

Balti võlakirjade nimekiri

Andmed seisuga 14.09.2025 04:21:33

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

9 750

97.500

97.500

Admirals Group 8% allutatud võlakiri 05.02.2031

ADMG080031A

97.500

0%

0.000

0.000

0

0

0.000

0.000

Bigbank 6.5% allutatud võlakiri 24-2034

BIGB065034A

992.700

0%

0.000

0.000

2

1 986

992.880

992.700

EUR 6.50 Bigbank allutatud võlakiri 25-2035

BIGB065035A

1 025.000

0%

0.000

0.000

0

0

0.000

0.000

Bigbank 7% allutatud võlakiri 29.05.2034

BIGB070034A

1 012.010

0.1%

0.000

0.000

2

4 048

1 012.100

1 012.010

Bigbank 8% allutatud võlakiri 21.09.2032

BIGB080032A

1 030.000

-3.63%

0.000

0.000

2

5 189

1 043.000

1 030.000

Bigbank 8% allutatud võlakiri 8% 16.02.2033

BIGB080033A

1 047.000

0%

0.000

0.000

0

0

0.000

0.000

Bigbank 8% allutatud võlakiri 30.11.2033

BIGB080033B

1 052.220

0%

0.000

0.000

0

0

0.000

0.000

Coop Pank 5% allutatud võlakiri 10.03.2032

CPAB050032A

987.000

-1.3%

0.000

0.000

1

3 948

987.000

987.000

Coop Pank 5.5% allutatud võlakiri 31.03.2031

CPAB055031A

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Eesti Energia 5% võlakiri 04.06.2028

ESTE050028A

103.660

-0.56%

0.000

0.000

2

62 842

103.660

103.500

Eesti Vabariigi võlakiri 3.3% 16.09.2026

ETGB033026A

101.070

-0.23%

0.000

0.000

2

2 527

101.070

101.070

Everaus Kinnisvara 11% võlakiri 04.06.2028

EVKB110028FA

1 032.000

0%

0.000

0.000

0

0

0.000

0.000

Holm Bank 9.50% võlakiri 30.05.2034

HLMBK095034FA

1 165.000

0%

0.000

0.000

0

0

0.000

0.000

Inbank 5.5% allutatud võlakiri 15.12.2031

INBB055031A

973.600

0%

0.000

0.000

0

0

0.000

0.000

Inbank 9.00% allutatud võlakiri 13.12.2033

INBB090033A

1 106.000

0%

0.000

0.000

0

0

0.000

0.000

Invego Latvia 11% võlakiri 29.05.2029

INVLV110029FA

1 063.990

3.8%

0.000

0.000

2

2 128

1 063.990

1 063.990

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

IUTE110026A

102.000

1.49%

0.000

0.000

2

1 712

102.000

100.500

IuteCredit Finance S.a r.l 12% võlakiri 06.12.2030

IUTE120030A

100.200

0%

0.000

0.000

7

59 719

100.200

100.200

LHV Group 6% allutatud võlakiri 30.09.2030

LHVB060030A

1 003.000

-0.1%

0.000

0.000

1

5 015

1 003.000

1 003.000

LHV Group 6% allutatud võlakiri 15.11.2034

LHVB060034A

1 034.000

0%

0.000

0.000

0

0

0.000

0.000

LHV Group 10.5% allutatud võlakiri 29.09.2033

LHVB105033A

1 197.690

0.23%

0.000

0.000

9

16 758

1 199.900

1 194.700

Liven 9.00% 4Y green bond

LVNB090029A

1 018.000

0%

0.000

0.000

0

0

0.000

0.000

Liven rohevõlakiri 10.5%

LVNB105028A

1 048.000

0.31%

0.000

0.000

1

1 048

1 048.000

1 048.000

Mainor Ülemiste 8.5% võlakiri 10.03.2027

MAYB085027FA

104.500

0%

0.000

0.000

1

1 045

104.500

104.500

Modera võlakiri 11% 13.09.2027

MODE110027FA

505.000

0%

0.000

0.000

0

0

0.000

0.000

PRFoods 6.25% võlakiri 22.01.2025

PRFB062525A

25.530

0%

0.000

0.000

0

0

0.000

0.000

Summus Capital 8% võlakiri 30.06.2029

SUMC080029A

1 009.000

-0.35%

0.000

0.000

3

16 141

1 009.000

1 007.100

TUUL Mobility 10% võlakiri 29.03.2027

TUUL100027FA

292.690

21.95%

0.000

0.000

19

9 068

292.690

226.500

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

900.000

0%

0.000

0.000

0

0

0.000

0.000

Arsenal Industrial bond 12% 31.05.2026

ARSEN120026FA

995.000

0%

0.000

0.000

0

0

0.000

0.000

BluOr Bank allutatud võlakiri 7% 22-2029 EUR

BORA070029A

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

BluOr Bank allutatud võlakiri 10% 02.10.2034

BORA100034A

1 066.550

-0%

0.000

0.000

2

12 874

1 104.000

1 066.550

Citadele banka võlakiri EUR 5% 13.12.2031

CBLB050031A

10 000.000

0%

0.000

0.000

0

0

0.000

0.000

Citadele Banka 8% bond 05.04.2034

CBLB080034A

10 550.000

0%

0.000

0.000

0

0

0.000

0.000

Citadele banka 5% senior unsecured preferred bonds 24-2026

CBLBFLOT26B

10 000.000

0%

0.000

0.000

0

0

0.000

0.000

CleanR Grupa 3Y 6.5%+3M EURIBOR

CRGBFLOT25FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

DelfinGroup 4Y bond 25.09.2028

DGRB100028A

100.900

0%

0.000

0.000

5

8 173

100.900

100.900

DelfinGroup 2.5Y bond 9% + 3M EURIBOR

DGRBFLOT26FA

1 005.000

0%

0.000

0.000

0

0

0.000

0.000

DelfinGroup bond 9% + 3M EURIBOR 25.11.2026

DGRBFLOT26FB

1 011.000

0%

0.000

0.000

0

0

0.000

0.000

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

1 012.500

0%

0.000

0.000

0

0

0.000

0.000

Eco Baltia võlakiri 9% 02.11.2026

ECOB090026FA

1 005.000

0%

0.000

0.000

0

0

0.000

0.000

Eleving Group 9.50% 18/10/2026

ELEV095026A

1 000.000

0%

0.000

0.000

1

3 000

1 000.000

1 000.000

Eleving Group 13% 31/10/2028

ELEV130028A

107.000

-0.19%

0.000

0.000

10

29 026

108.000

105.500

Elko Grupa 6% 02/12/2026 EUR

ELGB060026FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

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

102.500

0.79%

0.000

0.000

6

12 230

102.500

101.700

Grenardi Group 10% 30.08.2027

GREG100027B

101.500

0%

0.000

0.000

0

0

0.000

0.000

Rīgas ūdens 4% 04.06.2030

H2O040030A

100.500

0%

0.000

0.000

0

0

0.000

0.000

iCotton 3.5Y bond

ICOTNFLOT27FA

1 008.000

0%

0.000

0.000

0

0

0.000

0.000

LATRAPS 7.5% bond 12.12.2028

LATRA075028FA

1 007.500

0%

0.000

0.000

0

0

0.000

0.000

Longo Group 10.00% 3Y bond

LNGB100027A

101.500

0%

0.000

0.000

0

0

0.000

0.000

EUR 6.00 SIA OC VISION bond 25-2029

OCVB060029FA

100.450

0%

0.000

0.000

0

0

0.000

0.000

AS PN Project 10% 04.06.2027

PNP100027A

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Storent Holdings 10% 21.09.2026

STOH100026A

99.830

-0.17%

0.000

0.000

1

2 496

99.830

99.830

Storent Holdings 10% 25.10.2028

STOH100028A

100.000

0%

0.000

0.000

0

0

0.000

0.000

Storent Holdings 11% 21.12.2025

STOH110025A

100.900

0.9%

0.000

0.000

5

9 580

100.900

100.000

Summus Capital 9.50% 3Y bond

SUMC095027FA

1 032.500

0%

0.000

0.000

0

0

0.000

0.000

Sun Finance 10% bond 29.09.2028

SUNB100028FA

1 001.500

0%

0.000

0.000

1

15 023

1 001.500

1 001.500

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

1 045.000

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

Atsin.energ.investicijos 8% 2.5Y

AEIB080027A

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Civinity 10% bond 17.07.2029

CIVB100029A

1 020.000

0%

0.000

0.000

0

0

0.000

0.000

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

CPTBFLO26FA

990.000

0%

0.000

0.000

0

0

0.000

0.000

Consilium Optimum 9% bond 20.12.2027

FASTL090027FA

1 010.000

0%

0.000

0.000

0

0

0.000

0.000

Consilium Optimum 12% bond 20.05.2027

FASTL120027FA

1 037.500

0%

0.000

0.000

0

0

0.000

0.000

FERN Group bond 9% 13.09.2026

FERN090026FA

1 014.000

0%

0.000

0.000

0

0

0.000

0.000

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

HEROBFLOT26FA

1 010.000

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

Kaita Living 11.5% bonds 15.07.2027

KAITA115027FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Kvartalas 8% 2Y bond

KVRTB080026A

102.500

0%

0.000

0.000

0

0

0.000

0.000

NordSpace 12% 2Y bond

NDSPC120027FA

1 010.000

0%

0.000

0.000

0

0

0.000

0.000

REFI Energy 8% 2.5Y bond

REFIE080027FA

998.890

0%

0.000

0.000

0

0

0.000

0.000

UAB S3 Business 8% bond 25-2027

S3B080027FA

1 000.000

0%

0.000

0.000

0

0

0.000

0.000

Siauliu Bankas 7.70% Subordinated 22/05/2034

SABB077034A

1 040.000

-0.77%

0.000

0.000

2

4 188

1 053.980

1 040.000

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

977.690

0%

0.000

0.000

0

0

0.000

0.000

Tewox 8.5% 2Y bond

TWXB085026A

1 010.000

0%

0.000

0.000

0

0

0.000

0.000

Vli Timber 9% bond 30.03.2028

VLIB090028FA

1 012.000

0%

0.000

0.000

0

0

0.000

0.000

Vanagas Asset Management 10% 29.10.2027

VNGAM100027FA

1 065.300

0%

0.000

0.000

0

0

0.000

0.000

Jasinskio 14 project bond 11% 16.06.2026

YLSTN110026FA

1 035.000

0%

0.000

0.000

0

0

0.000

0.000

Žalvaris bond 9.5% 02.12.2026

ZLVB095026FA

1 020.000

0%

0.000

0.000

0

0

0.000

0.000