Balti ühisturg
OMXT
1954.391461
0.93%
kogukäive
4 180 880 €
tehinguid
4241
OMXR
877.798456
-0.07%
kogukäive
70 131 €
tehinguid
167
OMXV
1158.387478
0.26%
kogukäive
1 663 423 €
tehinguid
1178
Põhinimekiri
Andmed seisuga 29.03.2025 09:20:47
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Arco Vara | ARC1T | 1.545 | 1.64% | 1.525 | 1.53 | 24 | 2 153 | 1.545 | 1.515 |
Coop Pank | CPA1T | 2.095 | 1.21% | 2.095 | 2.095 | 136 | 38 519 | 2.11 | 2.065 |
Ekspress Grupp | EEG1T | 0.984 | 2.5% | 0.98 | 0.984 | 40 | 8 664 | 0.99 | 0.96 |
EfTEN Real Estate Fund | EFT1T | 19.85 | 1.28% | 19.85 | 19.9 | 25 | 24 166 | 19.9 | 19.7 |
Enefit Green | EGR1T | 3.318 | 0.55% | 3.318 | 3.318 | 2086 | 2 622 492 | 3.32 | 3.292 |
Harju Elekter | HAE1T | 4.63 | 0.65% | 4.63 | 4.63 | 87 | 13 349 | 4.66 | 4.6 |
Hepsor | HPR1T | 3.77 | 2.17% | 3.7 | 3.77 | 43 | 901 | 3.77 | 3.64 |
Infortar | INF1T | 46.6 | -0.32% | 46.6 | 46.6 | 31 | 10 050 | 46.8 | 46.6 |
LHV Group | LHV1T | 3.665 | 2.37% | 3.665 | 3.665 | 355 | 400 294 | 3.69 | 3.57 |
Merko Ehitus | MRK1T | 26.4 | 0.38% | 26.4 | 26.4 | 51 | 18 476 | 26.45 | 26.35 |
Nordecon | NCN1T | 0.822 | 0.24% | 0.822 | 0.831 | 112 | 11 739 | 0.84 | 0.817 |
Pro Kapital Grupp | PKG1T | 1.09 | 1.87% | 1.06 | 1.09 | 5 | 407 | 1.09 | 1.06 |
PRFoods | PRF1T | 0.057 | -1.72% | 0.057 | 0.058 | 10 | 157 | 0.058 | 0.056 |
Silvano Fashion Group | SFG1T | 1.305 | 1.56% | 1.295 | 1.305 | 21 | 5 879 | 1.315 | 1.28 |
Tallink Grupp | TAL1T | 0.64 | 0.31% | 0.639 | 0.64 | 176 | 89 064 | 0.645 | 0.638 |
TKM Grupp | TKM1T | 9.6 | -3.42% | 9.6 | 9.6 | 670 | 715 505 | 9.9 | 9.38 |
Tallinna Sadam | TSM1T | 1.182 | -0.17% | 1.18 | 1.182 | 98 | 22 227 | 1.184 | 1.174 |
Tallinna Vesi | TVE1T | 10.5 | 0% | 10.5 | 10.55 | 45 | 19 942 | 10.55 | 10.45 |
Läti | |||||||||
DelfinGroup | DGR1R | 1.178 | 0.86% | 1.17 | 1.178 | 41 | 7 366 | 1.178 | 1.16 |
Eleving Group S.A. | ELEVR | 1.69 | 0% | 1.68 | 1.69 | 37 | 11 583 | 1.7 | 1.68 |
IPAS "Indexo" | IDX1R | 10.4 | -1.42% | 10.3 | 10.4 | 23 | 2 501 | 10.5 | 10.3 |
SAF Tehnika | SAF1R | 6.54 | 2.19% | 6.42 | 6.52 | 6 | 353 | 6.54 | 6.4 |
Leedu | |||||||||
AB Akola group PVA | AKO1L | 1.21 | -0.82% | 1.21 | 1.215 | 21 | 4 598 | 1.22 | 1.21 |
Apranga | APG1L | 3.04 | 0.66% | 3.04 | 3.04 | 92 | 37 562 | 3.04 | 3 |
AUGA Group | AUG1L | 0.0918 | 6.99% | 0.09 | 0.0918 | 83 | 783 | 0.0928 | 0.085 |
AB Grigeo Grigiskes | GRG1L | 1.08 | -0.46% | 1.08 | 1.085 | 21 | 3 193 | 1.09 | 1.08 |
AB Ignitis Grupe | IGN1L | 21.2 | 0% | 21.2 | 21.2 | 449 | 1 283 260 | 21.55 | 21.15 |
AB KN Energies | KNE1L | 0.277 | 0.36% | 0.276 | 0.277 | 51 | 8 607 | 0.278 | 0.275 |
Novaturas | NTU1L | 1.61 | 2.22% | 1.6 | 1.61 | 55 | 25 693 | 1.61 | 1.575 |
AB PST Group PVA | PTR1L | 0.688 | 0.58% | 0.688 | 0.688 | 57 | 16 028 | 0.722 | 0.688 |
Pieno Zvaigzdes | PZV1L | 1.65 | 0% | 1.63 | 1.65 | 0 | 0 | 0 | 0 |
Rokiskio Suris | RSU1L | 4.1 | -2.38% | 4.1 | 4.1 | 10 | 896 | 4.2 | 3.92 |
Siauliu Bankas | SAB1L | 0.941 | 0.21% | 0.941 | 0.941 | 201 | 127 784 | 0.941 | 0.939 |
Telia Lietuva, AB | TEL1L | 1.64 | 1.23% | 1.64 | 1.64 | 77 | 123 622 | 1.64 | 1.625 |
Vilkyskiu Pienine | VLP1L | 9.28 | 0.43% | 9.26 | 9.28 | 16 | 11 212 | 9.3 | 9.24 |
Lisanimekiri
Andmed seisuga 29.03.2025 09:20:47
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
EfTEN United Property Fund | EFCUPFFT | 8.26 | -0.24% | 8.2 | 8.26 | 38 | 7 367 | 8.28 | 8.2 |
Baltic Horizon Fund | NHCBHFFT | 0.274 | -1.72% | 0.274 | 0.274 | 35 | 6 381 | 0.2799 | 0.2715 |
Nordic Fibreboard aktsia | SKN1T | 0.852 | 0% | 0.84 | 0.85 | 0 | 0 | 0 | 0 |
Trigon Property Development | TPD1T | 0.71 | 0.28% | 0.684 | 0.71 | 1 | 1 | 0.71 | 0.71 |
Läti | |||||||||
Latvijas balzams | BAL1R | 8.2 | -0.61% | 8.2 | 8.25 | 5 | 1 469 | 8.3 | 8.15 |
Latvijas Juras medicinas centrs | LJM1R | 6.2 | 0% | 5.85 | 6.05 | 0 | 0 | 0 | 0 |
Rigas kugu buvetava | RKB1R | 0.118 | 4.42% | 0.115 | 0.118 | 5 | 54 | 0.118 | 0.115 |
Siguldas CMAS | SCM1R | 5.25 | -7.08% | 5.3 | 5.55 | 1 | 11 | 5.25 | 5.25 |
JSC PATA Saldus | SMA1R | 30 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
Amber Grid ORS | AMG1L | 1.27 | 0% | 1.26 | 1.27 | 5 | 240 | 1.27 | 1.27 |
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 | 3.42 | 0% | 3.36 | 3.42 | 0 | 0 | 0 | 0 |
AB Invl Baltic Farmland PVA | INL1L | 6.25 | -3.1% | 6.25 | 6.45 | 1 | 125 | 6.25 | 6.25 |
INVL Baltic Real Estate | INR1L | 2.76 | 0% | 2.7 | 2.76 | 0 | 0 | 0 | 0 |
Invalda INVL | IVL1L | 19.2 | 0% | 19 | 19.2 | 1 | 38 | 19.2 | 19.2 |
AB Kauno Energija PVA | KNR1L | 1.78 | 0% | 1.7 | 1.78 | 0 | 0 | 0 | 0 |
LITGRID AB | LGD1L | 0.81 | 0% | 0.81 | 0.81 | 6 | 637 | 0.81 | 0.805 |
Snaige | SNG1L | 0.093 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Utenos Trikotazas | UTR1L | 0.27 | -3.57% | 0.262 | 0.27 | 12 | 463 | 0.274 | 0.27 |
Vilniaus Baldai | VBL1L | 13.3 | 6.4% | 12.8 | 13.3 | 6 | 776 | 13.3 | 12.6 |
Zemaitijos Pienas | ZMP1L | 3.2 | -1.23% | 3.18 | 3.26 | 6 | 1 454 | 3.24 | 3.2 |
Alternatiivturg
Andmed seisuga 29.03.2025 09:20:47
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Airobot Technologies | AIR | 1.8 | -2.17% | 1.8 | 1.83 | 2 | 86 | 1.8 | 1.8 |
Bercman Technologies | BERCM | 1.145 | -0.43% | 1.15 | 1.195 | 12 | 65 | 1.2 | 1.14 |
Estonian Japan Trading Company | EJTC | 0.1 | 0% | 0.13 | 0 | 0 | 0 | 0 | 0 |
Grab2Go | GRB2G | 0.215 | -1.83% | 0.218 | 0.219 | 3 | 70 | 0.219 | 0.21 |
Linda Nektar | LINDA | 5 | 0% | 4.98 | 5 | 1 | 50 | 5 | 5 |
TextMagic | MAGIC | 3.45 | 0.88% | 3.42 | 3.45 | 19 | 540 | 3.45 | 3.41 |
Modera | MODE | 3.4 | -1.16% | 3.34 | 3.44 | 17 | 1 466 | 3.5 | 3.3 |
J.Molner | MOLNR | 23 | -0.86% | 23 | 23.4 | 4 | 462 | 23.4 | 22.8 |
Punktid Technologies | PNKTD | 0.185 | -11.9% | 0.185 | 0.21 | 29 | 621 | 0.212 | 0.184 |
Robus Group | ROBUS | 0.362 | -2.16% | 0.362 | 0.4 | 2 | 70 | 0.37 | 0.362 |
Saunum Group | SAUNA | 2.16 | -0.46% | 2.16 | 2.16 | 13 | 552 | 2.17 | 2.14 |
Läti | |||||||||
APF Holdings | EGG | 4.62 | -2.33% | 4.62 | 4.73 | 11 | 943 | 4.7 | 4.62 |
Frigate | FRGTE | 1 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kalve Coffee | KALVE | 8.9 | 0% | 8.6 | 8.9 | 10 | 486 | 8.9 | 8.4 |
Madara Cosmetics | MDARA | 9.52 | 1.06% | 9.42 | 9.52 | 13 | 605 | 9.52 | 9.4 |
VIRŠI-A | VIRSI | 4.08 | 0% | 4.07 | 4.08 | 13 | 1 308 | 4.08 | 4.06 |
Leedu | |||||||||
City Service | CTS1L | 0.156 | 0% | 0.157 | 0 | 0 | 0 | 0 | 0 |
East West Agro | EWA1L | 15.8 | 0.64% | 15.5 | 15.8 | 3 | 189 | 15.8 | 15.7 |
Inter Rao Lietuva | IRAO | 3.91 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
AB K2 LT | K2LT | 29.4 | 0% | 29 | 29.4 | 0 | 0 | 0 | 0 |
NEO Finance AB | NEOFI | 2.28 | 0.88% | 2.18 | 2.28 | 1 | 2 | 2.28 | 2.28 |
Balti võlakirjade nimekiri
Andmed seisuga 29.03.2025 09:20:47
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Admiral Markets 8% allutatud võlakiri 28.12.2027 | ADMB080027A | 96 | 1.05% | 0 | 0 | 1 | 7 872 | 96 | 96 |
Admirals Group 8% allutatud võlakiri 05.02.2031 | ADMG080031A | 90 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Bigbank 6.5% allutatud võlakiri 24-2034 | BIGB065034A | 1 002.1 | 0.18% | 0 | 0 | 3 | 6 013 | 1 002.1 | 1 002 |
Bigbank 7% allutatud võlakiri 29.05.2034 | BIGB070034A | 1 008.1 | -0.96% | 0 | 0 | 2 | 3 024 | 1 008.1 | 1 008.1 |
Bigbank 8% allutatud võlakiri 21.09.2032 | BIGB080032A | 1 025.977 | -1.66% | 0 | 0 | 1 | 2 052 | 1 025.977 | 1 025.977 |
Bigbank 8% allutatud võlakiri 8% 16.02.2033 | BIGB080033A | 1 045 | 0.97% | 0 | 0 | 1 | 1 045 | 1 045 | 1 045 |
Bigbank 8% allutatud võlakiri 30.11.2033 | BIGB080033B | 1 035 | 0% | 0 | 0 | 2 | 6 210 | 1 035 | 1 035 |
Coop Pank 5% allutatud võlakiri 10.03.2032 | CPAB050032A | 976 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Coop Pank 5.5% allutatud võlakiri 31.03.2031 | CPAB055031A | 999 | 0.4% | 0 | 0 | 2 | 5 982 | 999 | 995 |
Eesti Vabariigi võlakiri 3.3% 16.09.2026 | ETGB033026A | 101.23 | 0.19% | 0 | 0 | 3 | 607 | 101.24 | 101.18 |
Holm Bank 9.50% võlakiri 30.05.2034 | HLMBK095034FA | 1 064.1 | -3.2% | 0 | 0 | 1 | 1 064 | 1 064.1 | 1 064.1 |
Inbank 5.5% allutatud võlakiri 15.12.2031 | INBB055031A | 987 | -0.8% | 0 | 0 | 1 | 987 | 987 | 987 |
Inbank 9.00% allutatud võlakiri 13.12.2033 | INBB090033A | 1 080 | 0% | 0 | 0 | 3 | 9 720 | 1 080 | 1 080 |
IuteCredit Finance S.a r.l 11% võlakiri 06.10.2026 | IUTE110026A | 94.01 | -1.56% | 0 | 0 | 4 | 15 066 | 95.5 | 94.01 |
LHV Group 6% allutatud võlakiri 30.09.2030 | LHVB060030A | 1 005 | 0% | 0 | 0 | 1 | 9 045 | 1 005 | 1 005 |
LHV Group 6% allutatud võlakiri 15.11.2034 | LHVB060034A | 1 015 | 0.5% | 0 | 0 | 1 | 20 300 | 1 015 | 1 015 |
LHV Group 10.5% allutatud võlakiri 29.09.2033 | LHVB105033A | 1 171.5 | -0.13% | 0 | 0 | 7 | 9 384 | 1 175.92 | 1 170 |
Liven 9.00% 4Y green bond | LVNB090029A | 1 020 | 0% | 0 | 0 | 3 | 15 300 | 1 020 | 1 020 |
Liven rohevõlakiri 10.5% | LVNB105028A | 1 068.5 | 0.8% | 0 | 0 | 2 | 4 271 | 1 068.5 | 1 065 |
Mainor Ülemiste 8.5% võlakiri 10.03.2027 | MAYB085027FA | 104.75 | 1.7% | 0 | 0 | 1 | 105 | 104.75 | 104.75 |
Modera võlakiri 11% 13.09.2027 | MODE110027FA | 510 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
PRFoods 6.25% võlakiri 22.01.2025 | PRFB062525A | 14 | -50% | 0 | 0 | 3 | 126 | 14 | 14 |
TUUL Mobility 10% võlakiri 29.03.2027 | TUUL100027FA | 272.5 | -8.86% | 0 | 0 | 1 | 273 | 272.5 | 272.5 |
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 | 999 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 10% 02.10.2034 | BORA100034A | 1 058.28 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Citadele banka võlakiri EUR 5% 13.12.2031 | CBLB050031A | 9 950 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Citadele Banka 8% bond 05.04.2034 | CBLB080034A | 10 200 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Citadele banka 5% senior unsecured preferred bonds 24-2026 | CBLBFLOT26B | 10 050 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Coffee Address Holding 9.00% 30/06/2025 EUR | COFAD090025FA | 1 000 | -1.82% | 0 | 0 | 1 | 12 000 | 1 000 | 1 000 |
CleanR Grupa 3Y 6.5%+3M EURIBOR | CRGBFLOT25FA | 1 017.5 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
DelfinGroup 4Y bond 25.09.2028 | DGRB100028A | 101.5 | -1.46% | 0 | 0 | 1 | 5 075 | 101.5 | 101.5 |
DelfinGroup 2.5Y bond 9% + 3M EURIBOR | DGRBFLOT26FA | 1 024 | 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 | 1 009.9 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Eleving Group 13% 31/10/2028 | ELEV130028A | 109.98 | -0.02% | 0 | 0 | 2 | 3 847 | 109.98 | 109.8 |
4finance 11.25% 12Y bond 05/23/2028 EUR | FOUR112528FA | 1 026.78 | 0% | 0 | 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 | 101.5 | -0.29% | 0 | 0 | 3 | 1 421 | 101.5 | 101.5 |
Grenardi Group 10% 30.08.2027 | GREG100027B | 101.8 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
iCotton 3.5Y bond | ICOTNFLOT27FA | 1 015 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
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 | 99.9444 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Storent Holdings 11% 21.12.2025 | STOH110025A | 101 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Summus Capital 9.50% 3Y bond | SUMC095027FA | 1 060 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sun Finance 3Y bond 11.00%+3M EURIBOR | SUNBFLOT25FA | 1 002.5 | -1.96% | 0 | 0 | 2 | 23 058 | 1 002.628 | 1 002.5 |
Sun Finance 3.5Y bond 11.00%+3M EURIBOR | SUNBFLOT26FA | 1 080 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
15min 9.8% 2Y bond | 15MIN098026FA | 1 000 | 0% | 0 | 0 | 1 | 10 000 | 1 000 | 1 000 |
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 | 991.24 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
FERN Group bond 9% 13.09.2026 | FERN090026FA | 990 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sostinės bokštai 6% + 6M EURIBOR 18/05/2026 | HEROBFLOT26FA | 990 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Invalda INVL 7% 14/06/2027 | IVLB070027A | 1 019 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kvartalas 8% 2Y bond | KVRTB080026A | 100 | 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 |
Siauliu Bankas 7.70% Subordinated 22/05/2034 | SABB077034A | 1 040 | -2.8% | 0 | 0 | 3 | 6 260 | 1 050 | 1 040 |
Siauliu Bankas 10.75% 02/06/2033 | SABB107533A | 1 125 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Sun Investment Group UAB 11.5% 29.11.2026 | SIGR115026FA | 995 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Tewox 8.5% 2Y bond | TWXB085026A | 1 000 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
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 | 1 030 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |