Balti ühisturg
OMXT
1915.949667
0.51%
kogukäive
1 130 047 €
tehinguid
2043
OMXR
875.241637
-0.17%
kogukäive
55 599 €
tehinguid
161
OMXV
1169.305509
-0.99%
kogukäive
566 993 €
tehinguid
913
Põhinimekiri
Andmed seisuga 21.02.2025 12:17:15
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Arco Vara | ARC1T | 1.43 | -0.69% | 1.425 | 1.43 | 5 | 229 | 1.44 | 1.43 |
Coop Pank | CPA1T | 2.16 | 0.93% | 2.155 | 2.16 | 119 | 24 323 | 2.17 | 2.12 |
Ekspress Grupp | EEG1T | 0.964 | 2.55% | 0.964 | 0.968 | 65 | 38 353 | 0.978 | 0.964 |
EfTEN Real Estate Fund | EFT1T | 20.6 | 3.52% | 20.5 | 20.7 | 67 | 158 911 | 20.6 | 19.8 |
Enefit Green | EGR1T | 2.712 | -0.29% | 2.71 | 2.712 | 279 | 120 969 | 2.72 | 2.704 |
Harju Elekter | HAE1T | 4.64 | -1.28% | 4.63 | 4.64 | 86 | 11 773 | 4.66 | 4.62 |
Hepsor | HPR1T | 4.07 | -0.49% | 4.03 | 4.07 | 25 | 1 643 | 4.09 | 4 |
Infortar | INF1T | 48.45 | 1.79% | 48.35 | 48.5 | 50 | 34 561 | 48.45 | 47.6 |
LHV Group | LHV1T | 3.74 | 1.08% | 3.74 | 3.745 | 257 | 253 056 | 3.76 | 3.705 |
Merko Ehitus | MRK1T | 25.05 | 0% | 25.1 | 25.15 | 57 | 19 885 | 25.3 | 25.05 |
Nordecon | NCN1T | 0.87 | -0.8% | 0.861 | 0.87 | 58 | 4 686 | 0.874 | 0.86 |
Pro Kapital Grupp | PKG1T | 0.99 | 0% | 0.96 | 0.99 | 3 | 3 101 | 1 | 0.99 |
PRFoods | PRF1T | 0.06 | 0% | 0.058 | 0.06 | 10 | 49 | 0.06 | 0.058 |
Silvano Fashion Group | SFG1T | 1.37 | -1.79% | 1.365 | 1.375 | 22 | 18 147 | 1.385 | 1.355 |
Tallink Grupp | TAL1T | 0.666 | -0.45% | 0.664 | 0.666 | 502 | 192 802 | 0.674 | 0.66 |
TKM Grupp | TKM1T | 9.95 | 0.3% | 9.93 | 9.95 | 168 | 92 099 | 9.95 | 9.91 |
Tallinna Sadam | TSM1T | 1.19 | -0.67% | 1.19 | 1.192 | 103 | 58 218 | 1.198 | 1.188 |
Tallinna Vesi | TVE1T | 10.5 | 0.48% | 10.45 | 10.5 | 18 | 3 894 | 10.5 | 10.45 |
Läti | |||||||||
DelfinGroup | DGR1R | 1.14 | 0% | 1.14 | 1.142 | 26 | 20 524 | 1.14 | 1.132 |
Eleving Group S.A. | ELEVR | 1.7 | 0% | 1.69 | 1.7 | 29 | 11 360 | 1.7 | 1.69 |
IPAS "Indexo" | IDX1R | 10.15 | 0% | 10.1 | 10.15 | 12 | 2 364 | 10.15 | 10.1 |
SAF Tehnika | SAF1R | 6.18 | -0.32% | 6.1 | 6.2 | 14 | 816 | 6.22 | 6.1 |
Leedu | |||||||||
AB Akola group PVA | AKO1L | 1.3 | -0.76% | 1.295 | 1.3 | 37 | 10 776 | 1.32 | 1.3 |
Apranga | APG1L | 3.005 | -0.5% | 3.005 | 3.015 | 56 | 15 167 | 3.02 | 2.99 |
AUGA Group | AUG1L | 0.112 | 0% | 0.11 | 0.112 | 13 | 2 111 | 0.112 | 0.11 |
AB Grigeo Grigiskes | GRG1L | 1.075 | -0.46% | 1.07 | 1.075 | 13 | 1 746 | 1.075 | 1.07 |
AB Ignitis Grupe | IGN1L | 21.45 | -1.61% | 21.45 | 21.6 | 257 | 286 865 | 21.8 | 21.4 |
AB KN Energies | KNE1L | 0.268 | -0.74% | 0.268 | 0.27 | 21 | 5 120 | 0.271 | 0.268 |
Novaturas | NTU1L | 1.465 | -1.68% | 1.47 | 1.475 | 24 | 2 483 | 1.485 | 1.46 |
Panevezio Statybos Trestas | PTR1L | 0.586 | 0.69% | 0.584 | 0.586 | 9 | 149 | 0.586 | 0.584 |
Pieno Zvaigzdes | PZV1L | 1.7 | -0.58% | 1.71 | 1.72 | 17 | 2 739 | 1.72 | 1.7 |
Rokiskio Suris | RSU1L | 3.98 | -0.5% | 3.84 | 3.98 | 5 | 335 | 4 | 3.84 |
Siauliu Bankas | SAB1L | 0.969 | -1.12% | 0.967 | 0.969 | 300 | 134 737 | 0.978 | 0.962 |
Telia Lietuva, AB | TEL1L | 1.635 | -0.61% | 1.635 | 1.64 | 59 | 44 623 | 1.645 | 1.635 |
Vilkyskiu Pienine | VLP1L | 9.18 | 0% | 9.14 | 9.18 | 25 | 13 786 | 9.22 | 9.14 |
Lisanimekiri
Andmed seisuga 21.02.2025 12:17:15
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
EfTEN United Property Fund | EFCUPFFT | 8.7 | 1.16% | 8.53 | 8.7 | 17 | 1 409 | 8.7 | 8.52 |
Baltic Horizon Fund | NHCBHFFT | 0.27 | 0% | 0.266 | 0.27 | 13 | 1 591 | 0.272 | 0.27 |
Nordic Fibreboard aktsia | SKN1T | 0.854 | 0.23% | 0.858 | 0.876 | 1 | 3 | 0.854 | 0.854 |
Trigon Property Development | TPD1T | 0.7 | 4.48% | 0.684 | 0.7 | 37 | 3 147 | 0.7 | 0.656 |
Läti | |||||||||
Latvijas balzams | BAL1R | 8.5 | -1.16% | 8.5 | 8.55 | 25 | 4 456 | 8.65 | 8.5 |
Latvijas Juras medicinas centrs | LJM1R | 6 | 0% | 6 | 6.2 | 0 | 0 | 0 | 0 |
Rigas kugu buvetava | RKB1R | 0.126 | 0.8% | 0.125 | 0.127 | 3 | 375 | 0.126 | 0.125 |
Siguldas CMAS | SCM1R | 5.4 | 0% | 5.4 | 5.95 | 0 | 0 | 0 | 0 |
JSC PATA Saldus | SMA1R | 30 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
Amber Grid ORS | AMG1L | 1.27 | 0% | 1.26 | 1.27 | 12 | 5 386 | 1.28 | 1.26 |
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 | 3.34 | -1.76% | 3.32 | 3.4 | 3 | 1 194 | 3.36 | 3.34 |
AB Invl Baltic Farmland PVA | INL1L | 6.25 | -2.34% | 6.25 | 6.4 | 1 | 594 | 6.25 | 6.25 |
INVL Baltic Real Estate | INR1L | 2.76 | -2.82% | 2.74 | 2.8 | 2 | 687 | 2.84 | 2.76 |
Invalda INVL | IVL1L | 18.8 | -1.57% | 18.7 | 18.8 | 20 | 13 543 | 19 | 18.8 |
AB Kauno Energija PVA | KNR1L | 0.945 | 0% | 0.945 | 0.955 | 0 | 0 | 0 | 0 |
LITGRID AB | LGD1L | 0.82 | -1.2% | 0.82 | 0.83 | 1 | 25 | 0.82 | 0.82 |
Snaige | SNG1L | 0.093 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Utenos Trikotazas | UTR1L | 0.288 | 2.13% | 0.282 | 0.29 | 2 | 58 | 0.288 | 0.288 |
Vilniaus Baldai | VBL1L | 12.7 | 4.1% | 12.5 | 12.7 | 20 | 19 201 | 12.7 | 12.2 |
Zemaitijos Pienas | ZMP1L | 3.44 | 1.18% | 3.34 | 3.4 | 13 | 4 292 | 3.48 | 3.3 |
Alternatiivturg
Andmed seisuga 21.02.2025 12:17:15
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Airobot Technologies | AIR | 2.06 | -0.96% | 2.06 | 2.08 | 3 | 62 | 2.08 | 2.06 |
Bercman Technologies | BERCM | 1.15 | -0.43% | 1.135 | 1.15 | 5 | 20 | 1.15 | 1.13 |
Estonian Japan Trading Company | EJTC | 0.1 | 0% | 0.13 | 0 | 0 | 0 | 0 | 0 |
Grab2Go | GRB2G | 0.225 | 0.9% | 0.225 | 0.23 | 7 | 112 | 0.237 | 0.223 |
Linda Nektar | LINDA | 6 | 0% | 5.95 | 6 | 0 | 0 | 0 | 0 |
TextMagic | MAGIC | 3.81 | 0.53% | 3.81 | 3.85 | 16 | 3 064 | 3.85 | 3.79 |
Modera | MODE | 3.68 | -0.81% | 3.63 | 3.69 | 16 | 582 | 3.69 | 3.6 |
J.Molner | MOLNR | 31 | 0% | 30.4 | 31 | 1 | 62 | 31 | 31 |
Punktid Technologies | PNKTD | 0.252 | 0% | 0.252 | 0.284 | 0 | 0 | 0 | 0 |
Robus Group | ROBUS | 0.392 | 0% | 0.392 | 0.428 | 0 | 0 | 0 | 0 |
Saunum Group | SAUNA | 2.52 | 1.61% | 2.5 | 2.51 | 17 | 1 563 | 2.52 | 2.46 |
Läti | |||||||||
APF Holdings | EGG | 4.38 | 1.86% | 4.3 | 4.38 | 6 | 228 | 4.38 | 4.3 |
Frigate | FRGTE | 1 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kalve Coffee | KALVE | 6.8 | 0% | 6.7 | 6.8 | 0 | 0 | 0 | 0 |
Madara Cosmetics | MDARA | 9.74 | 0.41% | 9.72 | 9.74 | 31 | 1 947 | 9.94 | 9.7 |
VIRŠI-A | VIRSI | 4.12 | 0.24% | 4.12 | 4.13 | 43 | 8 041 | 4.12 | 4.07 |
Leedu | |||||||||
City Service | CTS1L | 0.156 | 0% | 0.159 | 0 | 0 | 0 | 0 | 0 |
East West Agro | EWA1L | 15.8 | 0% | 15.4 | 15.8 | 2 | 553 | 15.8 | 15.8 |
Inter Rao Lietuva | IRAO | 3.91 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
AB K2 LT | K2LT | 30.2 | -0.66% | 29.2 | 30.2 | 2 | 60 | 30.2 | 30 |
NEO Finance AB | NEOFI | 2.24 | 0% | 2.18 | 2.24 | 0 | 0 | 0 | 0 |
Balti võlakirjade nimekiri
Andmed seisuga 21.02.2025 12:17:15
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Admiral Markets 8% allutatud võlakiri 28.12.2027 | ADMB080027A | 100 | 0% | 86 | 100 | 0 | 0 | 0 | 0 |
Admirals Group 8% allutatud võlakiri 05.02.2031 | ADMG080031A | 98 | -2% | 98 | 100 | 1 | 98 | 98 | 98 |
Bigbank 6.5% allutatud võlakiri 24-2034 | BIGB065034A | 1 016 | 0% | 1 016 | 1 049.4 | 1 | 1 016 | 1 016 | 1 016 |
Bigbank 7% allutatud võlakiri 29.05.2034 | BIGB070034A | 1 039.9 | 0% | 1 007.4 | 1 037.39 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 21.09.2032 | BIGB080032A | 1 024.8 | -0.72% | 1 024.8 | 1 030 | 1 | 1 025 | 1 024.8 | 1 024.8 |
Bigbank 8% allutatud võlakiri 8% 16.02.2033 | BIGB080033A | 1 045 | 1.75% | 1 030 | 1 045 | 5 | 41 743 | 1 045 | 1 035 |
Bigbank 8% allutatud võlakiri 30.11.2033 | BIGB080033B | 1 050 | 0% | 1 050 | 1 056 | 0 | 0 | 0 | 0 |
Coop Pank 5% allutatud võlakiri 10.03.2032 | CPAB050032A | 995 | 0.61% | 985 | 995 | 1 | 2 985 | 995 | 995 |
Coop Pank 5.5% allutatud võlakiri 31.03.2031 | CPAB055031A | 986 | -0.9% | 960.1 | 1 000 | 3 | 11 840 | 994 | 986 |
Eesti Vabariigi võlakiri 3.3% 16.09.2026 | ETGB033026A | 100.9 | 0% | 100.9 | 101 | 3 | 10 292 | 101 | 100.9 |
Holm Bank 9.50% võlakiri 30.05.2034 | HLMBK095034FA | 1 129.899 | 0% | 1 100 | 1 113 | 0 | 0 | 0 | 0 |
Inbank 5.5% allutatud võlakiri 15.12.2031 | INBB055031A | 997.5 | 0% | 986 | 997.8 | 0 | 0 | 0 | 0 |
Inbank 9.00% allutatud võlakiri 13.12.2033 | INBB090033A | 1 080 | 0% | 1 060 | 1 080 | 0 | 0 | 0 | 0 |
IuteCredit Finance S.a r.l 11% võlakiri 06.10.2026 | IUTE110026A | 95.49 | 0.04% | 94 | 95.49 | 3 | 3 055 | 95.5 | 95.45 |
LHV Group 6% allutatud võlakiri 30.09.2030 | LHVB060030A | 1 000 | -1.48% | 1 000 | 1 014 | 1 | 1 000 | 1 000 | 1 000 |
LHV Group 6% allutatud võlakiri 15.11.2034 | LHVB060034A | 1 015 | 0.3% | 1 011.8 | 1 014 | 2 | 3 040 | 1 015 | 1 010 |
LHV Group 10.5% allutatud võlakiri 29.09.2033 | LHVB105033A | 1 189 | -0.92% | 1 185.2 | 1 200 | 2 | 2 378 | 1 189 | 1 189 |
Liven rohevõlakiri 10.5% | LVNB105028A | 1 094 | 0% | 1 061 | 1 080.4 | 0 | 0 | 0 | 0 |
Mainor Ülemiste 8.5% võlakiri 10.03.2027 | MAYB085027FA | 104.75 | 0% | 103 | 104.75 | 1 | 314 | 104.75 | 104.75 |
Modera võlakiri 11% 13.09.2027 | MODE110027FA | 525 | 0% | 515 | 534.44 | 0 | 0 | 0 | 0 |
PRFoods 6.25% võlakiri 22.01.2025 | PRFB062525A | 33 | 28.4% | 14.01 | 30.94 | 2 | 198 | 33 | 33 |
TUUL Mobility 10% võlakiri 29.03.2027 | TUUL100027FA | 290 | 0% | 260.5 | 300 | 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 | 920 | 0% | 904.31 | 919 | 0 | 0 | 0 | 0 |
Arsenal Industrial bond 12% 31.05.2026 | ARSEN120026FA | 977.5 | 0% | 950 | 977.5 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 7% 22-2029 EUR | BORA070029A | 999 | 0% | 977.5 | 0 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 10% 02.10.2034 | BORA100034A | 1 099 | 0% | 1 080 | 1 099 | 1 | 1 099 | 1 099 | 1 099 |
Citadele banka võlakiri EUR 5% 13.12.2031 | CBLB050031A | 9 950 | 0% | 9 170 | 9 950 | 0 | 0 | 0 | 0 |
Citadele Banka 8% bond 05.04.2034 | CBLB080034A | 10 500 | 0% | 10 400 | 10 700 | 0 | 0 | 0 | 0 |
Citadele banka 5% senior unsecured preferred bonds 24-2026 | CBLBFLOT26B | 10 025 | 0% | 0 | 10 100 | 0 | 0 | 0 | 0 |
Coffee Address Holding 9.00% 30/06/2025 EUR | COFAD090025FA | 1 018.55 | 0% | 1 000 | 1 020 | 0 | 0 | 0 | 0 |
CleanR Grupa 3Y 6.5%+3M EURIBOR | CRGBFLOT25FA | 1 029 | 0% | 1 020.1 | 1 029 | 0 | 0 | 0 | 0 |
DelfinGroup 4Y bond 25.09.2028 | DGRB100028A | 103 | -0.72% | 102.6 | 103 | 1 | 618 | 103 | 103 |
DelfinGroup 2.5Y bond 9% + 3M EURIBOR | DGRBFLOT26FA | 1 025 | 0.49% | 1 020.3 | 1 025 | 1 | 2 050 | 1 025 | 1 025 |
DelfinGroup bond 9% + 3M EURIBOR 25.11.2026 | DGRBFLOT26FB | 1 020 | 0% | 1 011 | 1 020 | 0 | 0 | 0 | 0 |
DelfinGroup subordinated 11.50% + 3M EURIBOR 25.07.2028 | DGRBFLOT28FA | 1 000 | 0% | 1 035 | 0 | 0 | 0 | 0 | 0 |
Eco Baltia võlakiri 8% 23-2026 | ECOB080026FA | 1 015 | 0% | 1 005 | 0 | 0 | 0 | 0 | 0 |
Eleving Group 9.50% 18/10/2026 | ELEV095026A | 990 | -0.75% | 988 | 990 | 4 | 26 730 | 990 | 990 |
Eleving Group 13% 31/10/2028 | ELEV130028A | 109 | 0% | 110 | 112.05 | 0 | 0 | 0 | 0 |
4finance 11.25% 12Y bond 05/23/2028 EUR | FOUR112528FA | 1 009.5 | 0% | 1 000 | 0 | 0 | 0 | 0 | 0 |
Given Jewellery 3Y bond 6% + 3M EURIBOR | GIVENFLOT25FA | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Grenardi Group 10% 16.04.2027 | GREG100027A | 101.8 | -0.2% | 101.37 | 101.8 | 1 | 204 | 101.8 | 101.8 |
Grenardi Group 10% 30.08.2027 | GREG100027B | 101 | 0% | 101.8 | 103.8 | 0 | 0 | 0 | 0 |
iCotton 3.5Y bond | ICOTNFLOT27FA | 1 020 | 0% | 1 012.5 | 1 017 | 0 | 0 | 0 | 0 |
Longo Group 10.00% 3Y bond | LNGB100027A | 103 | 0% | 100.19 | 103 | 0 | 0 | 0 | 0 |
Storent Holdings 10% 21.09.2026 | STOH100026A | 100 | 0% | 99.7222 | 100.3 | 0 | 0 | 0 | 0 |
Storent Holdings 11% 21.12.2025 | STOH110025A | 100 | -0.6% | 98.5 | 100 | 1 | 400 | 100 | 100 |
Summus Capital 9.50% 3Y bond | SUMC095027FA | 1 060 | 0% | 1 030 | 1 077.5 | 0 | 0 | 0 | 0 |
Sun Finance 3Y bond 11.00%+3M EURIBOR | SUNBFLOT25FA | 1 022.5 | 0% | 1 010 | 1 020 | 0 | 0 | 0 | 0 |
Sun Finance 3.5Y bond 11.00%+3M EURIBOR | SUNBFLOT26FA | 1 150 | 0% | 1 030 | 1 080 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
15min 9.8% 2Y bond | 15MIN098026FA | 1 027 | 0% | 0 | 1 027 | 0 | 0 | 0 | 0 |
CAPITALICA Z114 REAL ESTATE FUND 6% + 6M EURIBOR 29/06/2026 | CPTBFLO26FA | 1 000 | 0% | 1 000 | 1 004.99 | 0 | 0 | 0 | 0 |
UAB Consilium optimum 12% bond | FASTL120027FA | 1 030 | 0% | 1 030 | 1 046 | 2 | 5 160 | 1 035 | 1 030 |
FERN Group bond 9% 13.09.2026 | FERN090026FA | 990 | 0% | 902 | 0 | 0 | 0 | 0 | 0 |
Sostinės bokštai 6% + 6M EURIBOR 18/05/2026 | HEROBFLOT26FA | 1 010 | 1% | 990 | 1 015 | 1 | 3 030 | 1 010 | 1 010 |
Invalda INVL 7% 14/06/2027 | IVLB070027A | 1 019 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Medicinos bankas 7% 07/24/2025 EUR | OPMB070025A | 1 026.13 | 0% | 977.5 | 0 | 0 | 0 | 0 | 0 |
Siauliu Bankas 7.70% Subordinated 22/05/2034 | SABB077034A | 991.8 | 0% | 1 025 | 1 070 | 0 | 0 | 0 | 0 |
Siauliu Bankas 10.75% 02/06/2033 | SABB107533A | 1 218.5 | 0% | 1 125 | 1 155 | 0 | 0 | 0 | 0 |
Sun Investment Group UAB 11.5% 29.11.2026 | SIGR115026FA | 1 000 | 0% | 0 | 999.99 | 0 | 0 | 0 | 0 |
Jasinskio 14 project bond 11% 16.06.2026 | YLSTN110026FA | 1 000 | 0% | 0 | 1 050 | 0 | 0 | 0 | 0 |
Žalvaris bond 9.5% 02.12.2026 | ZLVB095026FA | 1 000 | 0% | 1 000 | 1 032 | 0 | 0 | 0 | 0 |