Balti ühisturg
OMXT
1823.562393
0.61%
kogukäive
794 033 €
tehinguid
1780
OMXR
872.711555
-0.61%
kogukäive
88 424 €
tehinguid
173
OMXV
1121.714001
-0.15%
kogukäive
628 823 €
tehinguid
527
Põhinimekiri
Andmed seisuga 22.01.2025 10:36:27
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Arco Vara | ARC1T | 1.405 | 0.36% | 1.39 | 1.405 | 19 | 682 | 1.41 | 1.39 |
Coop Pank | CPA1T | 2.125 | 2.16% | 2.12 | 2.125 | 240 | 127 727 | 2.13 | 2.065 |
Ekspress Grupp | EEG1T | 0.94 | 1.08% | 0.936 | 0.944 | 20 | 2 695 | 0.94 | 0.93 |
EfTEN Real Estate Fund | EFT1T | 20.1 | 0% | 20.1 | 20.2 | 17 | 3 853 | 20.2 | 20.1 |
Enefit Green | EGR1T | 2.72 | 0.07% | 2.72 | 2.724 | 203 | 38 452 | 2.726 | 2.714 |
Harju Elekter | HAE1T | 4.89 | 1.14% | 4.89 | 4.895 | 31 | 12 915 | 4.89 | 4.87 |
Hepsor | HPR1T | 4.23 | 0.71% | 4.21 | 4.23 | 14 | 863 | 4.23 | 4.18 |
Infortar | INF1T | 46 | 0.22% | 45.9 | 46 | 7 | 7 268 | 46 | 45.95 |
LHV Group | LHV1T | 3.515 | 1.15% | 3.51 | 3.515 | 509 | 322 449 | 3.52 | 3.45 |
Merko Ehitus | MRK1T | 22.15 | 0.23% | 22.1 | 22.2 | 73 | 74 129 | 22.35 | 21.95 |
Nordecon | NCN1T | 0.74 | 0.41% | 0.739 | 0.74 | 20 | 2 261 | 0.746 | 0.739 |
Pro Kapital Grupp | PKG1T | 0.9 | 0% | 0.89 | 0.9 | 0 | 0 | 0 | 0 |
PRFoods | PRF1T | 0.069 | 6.15% | 0.066 | 0.069 | 29 | 2 352 | 0.071 | 0.065 |
Silvano Fashion Group | SFG1T | 1.14 | 0% | 1.14 | 1.145 | 6 | 345 | 1.145 | 1.14 |
Tallink Grupp | TAL1T | 0.614 | 0.49% | 0.613 | 0.614 | 191 | 65 657 | 0.616 | 0.612 |
TKM Grupp | TKM1T | 9.74 | 0.52% | 9.73 | 9.77 | 116 | 24 061 | 9.79 | 9.65 |
Tallinna Sadam | TSM1T | 1.136 | 1.07% | 1.134 | 1.136 | 147 | 68 216 | 1.146 | 1.126 |
Tallinna Vesi | TVE1T | 10.25 | 0.49% | 10.2 | 10.25 | 33 | 19 248 | 10.25 | 10.2 |
Läti | |||||||||
DelfinGroup | DGR1R | 1.096 | 0% | 1.096 | 1.098 | 44 | 26 083 | 1.1 | 1.094 |
Eleving Group S.A. | ELEVR | 1.68 | -0.59% | 1.68 | 1.69 | 21 | 5 980 | 1.69 | 1.68 |
IPAS "Indexo" | IDX1R | 11.1 | -1.77% | 11.05 | 11.1 | 35 | 5 287 | 11.25 | 11 |
SAF Tehnika | SAF1R | 5.8 | -1.02% | 5.78 | 5.84 | 5 | 992 | 5.86 | 5.8 |
Leedu | |||||||||
AB Akola group PVA | AKO1L | 1.22 | -0.41% | 1.22 | 1.23 | 18 | 2 354 | 1.23 | 1.22 |
Apranga | APG1L | 3.015 | 0% | 3.01 | 3.015 | 14 | 4 993 | 3.015 | 3.015 |
AUGA Group | AUG1L | 0.11 | -1.79% | 0.106 | 0.109 | 116 | 14 317 | 0.1155 | 0.103 |
AB Grigeo Grigiskes | GRG1L | 1.07 | 0% | 1.065 | 1.07 | 5 | 1 191 | 1.07 | 1.07 |
AB Ignitis Grupe | IGN1L | 20.85 | 0% | 20.85 | 20.9 | 113 | 179 987 | 20.9 | 20.8 |
AB KN Energies | KNE1L | 0.267 | -0.37% | 0.266 | 0.267 | 34 | 10 477 | 0.269 | 0.266 |
Novaturas | NTU1L | 1.58 | -0.32% | 1.58 | 1.59 | 7 | 1 347 | 1.6 | 1.58 |
Panevezio Statybos Trestas | PTR1L | 0.556 | -0.36% | 0.552 | 0.558 | 1 | 56 | 0.556 | 0.556 |
Pieno Zvaigzdes | PZV1L | 1.68 | -0.59% | 1.67 | 1.68 | 5 | 218 | 1.68 | 1.68 |
Rokiskio Suris | RSU1L | 4.04 | -3.35% | 4.04 | 4.08 | 2 | 249 | 4.1 | 4.04 |
Siauliu Bankas | SAB1L | 0.914 | 0% | 0.914 | 0.915 | 140 | 364 961 | 0.916 | 0.914 |
Telia Lietuva, AB | TEL1L | 1.595 | 0% | 1.59 | 1.595 | 23 | 23 550 | 1.595 | 1.59 |
Vilkyskiu Pienine | VLP1L | 8.24 | 0.49% | 8.24 | 8.26 | 15 | 9 922 | 8.24 | 8.2 |
Lisanimekiri
Andmed seisuga 22.01.2025 10:36:27
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
EfTEN United Property Fund | EFCUPFFT | 8.05 | 0.01% | 8 | 8.05 | 20 | 5 340 | 8.05 | 8 |
Baltic Horizon Fund | NHCBHFFT | 0.2643 | 0.88% | 0.2611 | 0.2643 | 22 | 3 659 | 0.2649 | 0.2605 |
Nordic Fibreboard aktsia | SKN1T | 0.86 | -1.15% | 0.862 | 0.892 | 4 | 149 | 0.872 | 0.86 |
Trigon Property Development | TPD1T | 0.654 | -5.22% | 0.656 | 0.684 | 6 | 42 | 0.692 | 0.654 |
Läti | |||||||||
Latvijas balzams | BAL1R | 9.1 | 0% | 9 | 9.1 | 20 | 3 546 | 9.1 | 9 |
Latvijas Juras medicinas centrs | LJM1R | 6 | 0% | 5.8 | 6.5 | 0 | 0 | 0 | 0 |
Rigas kugu buvetava | RKB1R | 0.124 | 0% | 0.124 | 0.125 | 3 | 721 | 0.124 | 0.124 |
Siguldas CMAS | SCM1R | 5.1 | 0% | 5.15 | 5.5 | 3 | 21 | 5.25 | 5.1 |
JSC PATA Saldus | SMA1R | 30 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
Amber Grid ORS | AMG1L | 1.24 | 0% | 1.22 | 1.24 | 1 | 12 | 1.24 | 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 | 3.24 | 0% | 3.24 | 3.28 | 0 | 0 | 0 | 0 |
AB Invl Baltic Farmland PVA | INL1L | 6.2 | 0% | 6.15 | 6.25 | 0 | 0 | 0 | 0 |
INVL Baltic Real Estate | INR1L | 2.66 | 0% | 2.66 | 2.68 | 0 | 0 | 0 | 0 |
Invalda INVL | IVL1L | 18.2 | -0.55% | 18.2 | 18.5 | 2 | 2 876 | 18.2 | 18.2 |
AB Kauno Energija PVA | KNR1L | 0.92 | 0.55% | 0.915 | 0.92 | 1 | 106 | 0.92 | 0.92 |
LITGRID AB | LGD1L | 0.82 | 0% | 0.79 | 0.82 | 19 | 2 355 | 0.82 | 0.8 |
Snaige | SNG1L | 0.093 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Utenos Trikotazas | UTR1L | 0.316 | 0% | 0.3 | 0.316 | 0 | 0 | 0 | 0 |
Vilniaus Baldai | VBL1L | 11.1 | 0% | 11.1 | 11.3 | 0 | 0 | 0 | 0 |
Zemaitijos Pienas | ZMP1L | 2.32 | 0.87% | 2.32 | 2.34 | 3 | 4 635 | 2.32 | 2.32 |
Alternatiivturg
Andmed seisuga 22.01.2025 10:36:27
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Airobot Technologies | AIR | 1.99 | 0% | 1.97 | 1.99 | 1 | 50 | 1.99 | 1.99 |
Bercman Technologies | BERCM | 1.115 | -0.45% | 1.11 | 1.12 | 4 | 568 | 1.12 | 1.115 |
Estonian Japan Trading Company | EJTC | 0.1 | 0% | 0.13 | 0 | 0 | 0 | 0 | 0 |
Grab2Go | GRB2G | 0.23 | 1.77% | 0.23 | 0.243 | 6 | 98 | 0.243 | 0.225 |
Hagen Bikes | HAGEN | 0.43 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Linda Nektar | LINDA | 6 | 0% | 5.95 | 6 | 0 | 0 | 0 | 0 |
TextMagic | MAGIC | 3.79 | 1.61% | 3.75 | 3.8 | 5 | 26 | 3.79 | 3.72 |
Modera | MODE | 3.79 | 0% | 3.75 | 3.8 | 9 | 172 | 3.79 | 3.73 |
J.Molner | MOLNR | 30 | 7.14% | 28.4 | 31 | 13 | 2 114 | 30 | 28.6 |
Punktid Technologies | PNKTD | 0.39 | 0% | 0.354 | 0.39 | 0 | 0 | 0 | 0 |
Robus Group | ROBUS | 0.3 | 0% | 0.286 | 0.306 | 0 | 0 | 0 | 0 |
Saunum Group | SAUNA | 2.58 | 0.78% | 2.52 | 2.58 | 10 | 149 | 2.58 | 2.5 |
Läti | |||||||||
APF Holdings | EGG | 4.2 | 0.72% | 4.2 | 4.21 | 5 | 184 | 4.2 | 4.17 |
Frigate | FRGTE | 1 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kalve Coffee | KALVE | 6.94 | 0% | 6.96 | 7 | 2 | 174 | 7 | 6.94 |
Madara Cosmetics | MDARA | 10.25 | -1.44% | 10.2 | 10.35 | 9 | 1 523 | 10.4 | 10.2 |
VIRŠI-A | VIRSI | 4.16 | -0.24% | 4.15 | 4.17 | 15 | 1 937 | 4.16 | 4.15 |
Leedu | |||||||||
City Service | CTS1L | 0.156 | -8.24% | 0.156 | 0 | 1 | 0 | 0.156 | 0.156 |
East West Agro | EWA1L | 15.6 | 0% | 15.4 | 15.6 | 0 | 0 | 0 | 0 |
Inter Rao Lietuva | IRAO | 3.91 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
AB K2 LT | K2LT | 30 | 0.67% | 30 | 30.4 | 5 | 1 021 | 30.4 | 30 |
NEO Finance AB | NEOFI | 2.2 | 0% | 2.16 | 2.22 | 0 | 0 | 0 | 0 |
Balti võlakirjade nimekiri
Andmed seisuga 22.01.2025 10:36:27
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Admiral Markets 8% allutatud võlakiri 28.12.2027 | ADMB080027A | 100 | 0% | 99.5 | 101 | 0 | 0 | 0 | 0 |
Admirals Group 8% allutatud võlakiri 05.02.2031 | ADMG080031A | 99 | 0% | 90 | 100 | 0 | 0 | 0 | 0 |
Bigbank 6.5% allutatud võlakiri 24-2034 | BIGB065034A | 1 010 | 0% | 1 005 | 1 012 | 0 | 0 | 0 | 0 |
Bigbank 7% allutatud võlakiri 29.05.2034 | BIGB070034A | 1 014 | 0% | 1 005.6 | 1 023.42 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 21.09.2032 | BIGB080032A | 1 035 | 0% | 1 031 | 1 044.9 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 8% 16.02.2033 | BIGB080033A | 1 040 | 0% | 1 035 | 1 039.9 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 30.11.2033 | BIGB080033B | 1 050 | 0% | 1 050 | 1 058 | 0 | 0 | 0 | 0 |
Coop Pank 5% allutatud võlakiri 10.03.2032 | CPAB050032A | 999 | 0% | 993 | 1 000 | 0 | 0 | 0 | 0 |
Coop Pank 5.5% allutatud võlakiri 31.03.2031 | CPAB055031A | 1 000 | 0% | 999.5 | 1 000 | 0 | 0 | 0 | 0 |
Eesti Vabariigi võlakiri 3.3% 16.09.2026 | ETGB033026A | 100.9 | -0.19% | 100.9 | 101.09 | 3 | 1 413 | 100.9 | 100.9 |
Holm Bank 9.50% võlakiri 30.05.2034 | HLMBK095034FA | 1 114 | 0% | 1 080 | 1 139 | 0 | 0 | 0 | 0 |
Inbank 5.5% allutatud võlakiri 15.12.2031 | INBB055031A | 993 | 0% | 973.5 | 998.6 | 0 | 0 | 0 | 0 |
Inbank 9.00% allutatud võlakiri 13.12.2033 | INBB090033A | 1 100 | 0.82% | 1 105 | 1 119.9 | 1 | 1 100 | 1 100 | 1 100 |
IuteCredit Finance S.a r.l 11% võlakiri 06.10.2026 | IUTE110026A | 95 | 0% | 94.02 | 95 | 2 | 2 470 | 95 | 95 |
LHV Group 6% allutatud võlakiri 30.09.2030 | LHVB060030A | 1 010 | 0% | 1 005 | 1 010 | 0 | 0 | 0 | 0 |
LHV Group 6% allutatud võlakiri 15.11.2034 | LHVB060034A | 1 020 | 0.99% | 1 015 | 1 020 | 1 | 4 080 | 1 020 | 1 020 |
LHV Group 10.5% allutatud võlakiri 29.09.2033 | LHVB105033A | 1 183 | 0% | 1 183 | 1 195 | 0 | 0 | 0 | 0 |
Liven rohevõlakiri 10.5% | LVNB105028A | 1 095 | 0% | 1 073.4 | 1 095 | 0 | 0 | 0 | 0 |
Mainor Ülemiste 8.5% võlakiri 10.03.2027 | MAYB085027FA | 104.75 | 0% | 101 | 104.75 | 0 | 0 | 0 | 0 |
Modera võlakiri 11% 13.09.2027 | MODE110027FA | 525 | 0% | 498 | 524.88 | 0 | 0 | 0 | 0 |
PRFoods 6.25% võlakiri 22.01.2025 | PRFB062525A | 41.2 | 0% | 0 | 78.78 | 0 | 0 | 0 | 0 |
TUUL Mobility 10% võlakiri 29.03.2027 | TUUL100027FA | 255.5 | 0% | 270.5 | 290 | 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% | 863.15 | 920 | 1 | 920 | 920 | 920 |
Arsenal Industrial bond 12% 31.05.2026 | ARSEN120026FA | 977.5 | 0% | 910 | 977.5 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 7% 22-2029 EUR | BORA070029A | 999 | 0% | 956.6 | 0 | 0 | 0 | 0 | 0 |
BluOr Bank allutatud võlakiri 10% 02.10.2034 | BORA100034A | 1 057 | 0% | 1 063.5 | 1 065 | 0 | 0 | 0 | 0 |
Citadele banka võlakiri EUR 5% 13.12.2031 | CBLB050031A | 9 800 | 0% | 9 200 | 9 900 | 0 | 0 | 0 | 0 |
Citadele Banka 8% bond 05.04.2034 | CBLB080034A | 10 500 | 0% | 10 500 | 10 827 | 0 | 0 | 0 | 0 |
Citadele banka 5% senior unsecured preferred bonds 24-2026 | CBLBFLOT26B | 10 025 | 0% | 0 | 10 025 | 0 | 0 | 0 | 0 |
Coffee Address Holding 9.00% 30/06/2025 EUR | COFAD090025FA | 1 010 | 0% | 1 010 | 1 017.5 | 0 | 0 | 0 | 0 |
CleanR Grupa 3Y 6.5%+3M EURIBOR | CRGBFLOT25FA | 1 020 | 0% | 1 020.1 | 1 033 | 0 | 0 | 0 | 0 |
DelfinGroup 4Y bond 25.09.2028 | DGRB100028A | 102.5 | 0% | 101.29 | 102.5 | 2 | 410 | 102.5 | 102.5 |
DelfinGroup 2.5Y bond 9% + 3M EURIBOR | DGRBFLOT26FA | 1 035.92 | 0% | 1 027.5 | 1 035 | 0 | 0 | 0 | 0 |
DelfinGroup bond 9% + 3M EURIBOR 25.11.2026 | DGRBFLOT26FB | 1 019.6 | 0% | 1 015 | 0 | 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% | 1 020.1 | 0 | 0 | 0 | 0 | 0 |
Eleving Group 9.50% 18/10/2026 | ELEV095026A | 995.21 | 0% | 972.5 | 1 000 | 0 | 0 | 0 | 0 |
Eleving Group 13% 31/10/2028 | ELEV130028A | 110.45 | 0% | 109 | 110.4 | 1 | 221 | 110.45 | 110.45 |
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% | 1 000 | 0 | 0 | 0 | 0 | 0 |
Grenardi Group 10% 16.04.2027 | GREG100027A | 102.5 | -0.06% | 102.21 | 102.5 | 1 | 103 | 102.5 | 102.5 |
Grenardi Group 10% 30.08.2027 | GREG100027B | 102.25 | 0% | 101.67 | 105 | 0 | 0 | 0 | 0 |
iCotton 3.5Y bond | ICOTNFLOT27FA | 1 017.5 | 0% | 1 011.5 | 1 017.5 | 0 | 0 | 0 | 0 |
Longo Group 10.00% 3Y bond | LNGB100027A | 102 | 0% | 100.3 | 102.9 | 0 | 0 | 0 | 0 |
Storent Holdings 10% 21.09.2026 | STOH100026A | 102.9 | 3.79% | 99.14 | 102.9 | 10 | 39 911 | 102.9 | 99.5 |
Storent Holdings 11% 21.12.2025 | STOH110025A | 99.8 | -0.42% | 99.8016 | 101.5 | 3 | 4 291 | 99.8 | 99.8 |
Summus Capital 9.50% 3Y bond | SUMC095027FA | 1 020.5 | 0% | 1 020 | 1 060 | 0 | 0 | 0 | 0 |
Sun Finance 3Y bond 11.00%+3M EURIBOR | SUNBFLOT25FA | 1 022.5 | 0% | 1 002.5 | 1 026.218 | 0 | 0 | 0 | 0 |
Sun Finance 3.5Y bond 11.00%+3M EURIBOR | SUNBFLOT26FA | 1 020 | 0% | 1 025 | 1 160 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
15min 9.8% 2Y bond | 15MIN098026FA | 1 015 | 0% | 0 | 1 026.99 | 0 | 0 | 0 | 0 |
CAPITALICA Z114 REAL ESTATE FUND 6% + 6M EURIBOR 29/06/2026 | CPTBFLO26FA | 1 000 | 0% | 990 | 1 010 | 0 | 0 | 0 | 0 |
UAB Consilium optimum 12% bond | FASTL120027FA | 1 020 | 0% | 1 020 | 1 058.8 | 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 | 1 000 | 0% | 990 | 1 010 | 0 | 0 | 0 | 0 |
Invalda INVL 7% 14/06/2027 | IVLB070027A | 1 019 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Medicinos bankas 7% 07/24/2025 EUR | OPMB070025A | 1 000 | 0% | 975 | 1 000 | 0 | 0 | 0 | 0 |
Siauliu Bankas 7.70% Subordinated 22/05/2034 | SABB077034A | 1 048 | 1.26% | 1 048 | 1 089 | 2 | 4 194 | 1 050 | 1 048 |
Siauliu Bankas 10.75% 02/06/2033 | SABB107533A | 1 120 | 0% | 1 125 | 1 155 | 0 | 0 | 0 | 0 |
Sun Investment Group UAB 11.5% 29.11.2026 | SIGR115026FA | 1 000 | 0% | 990 | 1 010 | 0 | 0 | 0 | 0 |
Žalvaris bond 9.5% 02.12.2026 | ZLVB095026FA | 1 000 | 0% | 0 | 1 050 | 0 | 0 | 0 | 0 |