Balti ühisturg
OMXT
1953.072646
-0.07%
kogukäive
1 196 861 €
tehinguid
1663
OMXR
880.445934
0.3%
kogukäive
17 200 €
tehinguid
108
OMXV
1159.631208
0.11%
kogukäive
505 678 €
tehinguid
519
Põhinimekiri
Andmed seisuga 31.03.2025 09:17:01
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Arco Vara | ARC1T | 1.56 | 0.97% | 1.53 | 1.56 | 14 | 691 | 1.56 | 1.515 |
Coop Pank | CPA1T | 2.125 | 1.43% | 2.12 | 2.125 | 95 | 47 777 | 2.13 | 2.09 |
Ekspress Grupp | EEG1T | 0.984 | 0% | 0.98 | 0.984 | 10 | 137 | 0.986 | 0.984 |
EfTEN Real Estate Fund | EFT1T | 19.9 | 0.25% | 19.85 | 19.9 | 10 | 2 050 | 19.9 | 19.9 |
Enefit Green | EGR1T | 3.324 | 0.18% | 3.324 | 3.326 | 760 | 865 321 | 3.34 | 3.32 |
Harju Elekter | HAE1T | 4.64 | 0.22% | 4.64 | 4.645 | 30 | 6 072 | 4.65 | 4.62 |
Hepsor | HPR1T | 3.85 | 2.12% | 3.68 | 3.85 | 22 | 530 | 3.9 | 3.66 |
Infortar | INF1T | 46.8 | 0.43% | 46.6 | 46.8 | 20 | 14 691 | 46.8 | 46.6 |
LHV Group | LHV1T | 3.63 | -0.95% | 3.63 | 3.635 | 155 | 83 918 | 3.65 | 3.62 |
Merko Ehitus | MRK1T | 26.4 | 0% | 26.4 | 26.45 | 36 | 15 656 | 26.5 | 26.4 |
Nordecon | NCN1T | 0.823 | 0.12% | 0.823 | 0.827 | 14 | 584 | 0.832 | 0.823 |
Pro Kapital Grupp | PKG1T | 1.09 | 0% | 1.065 | 1.1 | 0 | 0 | 0 | 0 |
PRFoods | PRF1T | 0.057 | 0% | 0.056 | 0.058 | 5 | 167 | 0.058 | 0.057 |
Silvano Fashion Group | SFG1T | 1.305 | 0% | 1.28 | 1.305 | 0 | 0 | 0 | 0 |
Tallink Grupp | TAL1T | 0.64 | 0% | 0.639 | 0.64 | 121 | 21 145 | 0.641 | 0.637 |
TKM Grupp | TKM1T | 9.54 | -0.63% | 9.52 | 9.54 | 207 | 67 729 | 9.59 | 9.44 |
Tallinna Sadam | TSM1T | 1.186 | 0.34% | 1.184 | 1.186 | 55 | 37 020 | 1.19 | 1.182 |
Tallinna Vesi | TVE1T | 10.5 | 0% | 10.45 | 10.5 | 27 | 4 000 | 10.5 | 10.4 |
Läti | |||||||||
DelfinGroup | DGR1R | 1.18 | 0.17% | 1.178 | 1.18 | 49 | 6 700 | 1.18 | 1.178 |
Eleving Group S.A. | ELEVR | 1.69 | 0% | 1.69 | 1.7 | 15 | 2 505 | 1.7 | 1.69 |
IPAS "Indexo" | IDX1R | 10.35 | -0.48% | 10.3 | 10.35 | 6 | 363 | 10.4 | 10.35 |
SAF Tehnika | SAF1R | 6.5 | -0.61% | 6.4 | 6.5 | 6 | 3 094 | 6.58 | 6.5 |
Leedu | |||||||||
AB Akola group PVA | AKO1L | 1.215 | 0.41% | 1.215 | 1.22 | 6 | 362 | 1.22 | 1.215 |
Apranga | APG1L | 3.02 | -0.66% | 3.02 | 3.03 | 30 | 4 689 | 3.04 | 3.02 |
AUGA Group | AUG1L | 0.0918 | 0% | 0.0902 | 0.0918 | 11 | 117 | 0.0918 | 0.09 |
AB Grigeo Grigiskes | GRG1L | 1.08 | 0% | 1.075 | 1.085 | 9 | 3 125 | 1.09 | 1.08 |
AB Ignitis Grupe | IGN1L | 21.3 | 0.47% | 21.25 | 21.3 | 181 | 349 352 | 21.3 | 21.05 |
AB KN Energies | KNE1L | 0.278 | 0.36% | 0.277 | 0.278 | 23 | 1 838 | 0.278 | 0.275 |
Novaturas | NTU1L | 1.6 | -0.62% | 1.585 | 1.595 | 7 | 130 | 1.605 | 1.585 |
AB PST Group PVA | PTR1L | 0.684 | -0.58% | 0.672 | 0.684 | 9 | 918 | 0.688 | 0.672 |
Pieno Zvaigzdes | PZV1L | 1.68 | 1.82% | 1.65 | 1.68 | 7 | 2 331 | 1.68 | 1.66 |
Rokiskio Suris | RSU1L | 4.2 | 2.44% | 3.94 | 4.18 | 1 | 4 | 4.2 | 4.2 |
Siauliu Bankas | SAB1L | 0.942 | 0.11% | 0.942 | 0.943 | 153 | 113 717 | 0.944 | 0.94 |
Telia Lietuva, AB | TEL1L | 1.64 | 0% | 1.635 | 1.64 | 35 | 18 798 | 1.645 | 1.635 |
Vilkyskiu Pienine | VLP1L | 9.22 | -0.65% | 9.22 | 9.26 | 4 | 815 | 9.28 | 9.22 |
Lisanimekiri
Andmed seisuga 31.03.2025 09:17:01
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
EfTEN United Property Fund | EFCUPFFT | 8.27 | 0.12% | 8.25 | 8.27 | 11 | 1 346 | 8.27 | 8.25 |
Baltic Horizon Fund | NHCBHFFT | 0.276 | 0.73% | 0.273 | 0.276 | 30 | 7 531 | 0.2765 | 0.2701 |
Nordic Fibreboard aktsia | SKN1T | 0.85 | -0.23% | 0.842 | 0.85 | 1 | 1 | 0.85 | 0.85 |
Trigon Property Development | TPD1T | 0.71 | 0% | 0.684 | 0.71 | 1 | 2 | 0.71 | 0.71 |
Läti | |||||||||
Latvijas balzams | BAL1R | 8.25 | 0.61% | 8.2 | 8.25 | 3 | 58 | 8.25 | 8.2 |
Latvijas Juras medicinas centrs | LJM1R | 6.2 | 0% | 5.85 | 6 | 0 | 0 | 0 | 0 |
Rigas kugu buvetava | RKB1R | 0.113 | -4.24% | 0.113 | 0.119 | 2 | 188 | 0.118 | 0.113 |
Siguldas CMAS | SCM1R | 5.25 | 0% | 5.25 | 5.5 | 0 | 0 | 0 | 0 |
JSC PATA Saldus | SMA1R | 30 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
Amber Grid ORS | AMG1L | 1.27 | 0% | 1.27 | 1.27 | 3 | 124 | 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 | 3.4 | 2 | 269 | 3.42 | 3.4 |
AB Invl Baltic Farmland PVA | INL1L | 6.25 | 0% | 6.25 | 6.45 | 0 | 0 | 0 | 0 |
INVL Baltic Real Estate | INR1L | 2.76 | 0% | 2.7 | 2.76 | 0 | 0 | 0 | 0 |
Invalda INVL | IVL1L | 19 | -1.04% | 19.1 | 19.3 | 6 | 2 721 | 19.2 | 19 |
AB Kauno Energija PVA | KNR1L | 1.7 | -4.49% | 1.7 | 1.71 | 5 | 112 | 1.71 | 1.7 |
LITGRID AB | LGD1L | 0.81 | 0% | 0.8 | 0.81 | 2 | 41 | 0.81 | 0.81 |
Snaige | SNG1L | 0.093 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Utenos Trikotazas | UTR1L | 0.27 | 0% | 0.264 | 0.28 | 0 | 0 | 0 | 0 |
Vilniaus Baldai | VBL1L | 12.4 | -6.77% | 12.5 | 12.8 | 14 | 3 241 | 13 | 12.4 |
Zemaitijos Pienas | ZMP1L | 3.18 | -0.63% | 3.18 | 3.34 | 10 | 3 349 | 3.24 | 3.16 |
Alternatiivturg
Andmed seisuga 31.03.2025 09:17:01
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Airobot Technologies | AIR | 1.85 | 2.78% | 1.8 | 1.85 | 4 | 28 | 1.85 | 1.8 |
Bercman Technologies | BERCM | 1.195 | 4.37% | 1.145 | 1.185 | 1 | 1 | 1.195 | 1.195 |
Estonian Japan Trading Company | EJTC | 0.1 | 0% | 0.13 | 0 | 0 | 0 | 0 | 0 |
Grab2Go | GRB2G | 0.21 | -2.33% | 0.211 | 0.219 | 1 | 21 | 0.21 | 0.21 |
Linda Nektar | LINDA | 5 | 0% | 4.74 | 5 | 2 | 35 | 5 | 5 |
TextMagic | MAGIC | 3.42 | -0.87% | 3.41 | 3.42 | 18 | 342 | 3.46 | 3.41 |
Modera | MODE | 3.44 | 1.18% | 3.36 | 3.45 | 1 | 3 | 3.44 | 3.44 |
J.Molner | MOLNR | 23.8 | 3.48% | 23.2 | 24 | 4 | 1 966 | 24 | 23.4 |
Punktid Technologies | PNKTD | 0.16 | -13.51% | 0.164 | 0.16 | 5 | 51 | 0.18 | 0.16 |
Robus Group | ROBUS | 0.362 | 0% | 0.356 | 0.4 | 0 | 0 | 0 | 0 |
Saunum Group | SAUNA | 2.16 | 0% | 2.15 | 2.16 | 4 | 235 | 2.16 | 2.16 |
Läti | |||||||||
APF Holdings | EGG | 4.62 | 0% | 4.62 | 4.73 | 1 | 111 | 4.62 | 4.62 |
Frigate | FRGTE | 1 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
Kalve Coffee | KALVE | 8.9 | 0% | 8.6 | 8.9 | 1 | 89 | 8.9 | 8.9 |
Madara Cosmetics | MDARA | 9.64 | 1.26% | 9.52 | 9.64 | 8 | 309 | 9.66 | 9.64 |
VIRŠI-A | VIRSI | 4.05 | -0.74% | 4.05 | 4.08 | 11 | 896 | 4.08 | 4.05 |
Leedu | |||||||||
City Service | CTS1L | 0.156 | 0% | 0.157 | 0 | 0 | 0 | 0 | 0 |
East West Agro | EWA1L | 15.7 | -0.63% | 15.6 | 15.8 | 2 | 490 | 15.8 | 15.7 |
Inter Rao Lietuva | IRAO | 3.91 | 0% | 0 | 0 | 0 | 0 | 0 | 0 |
AB K2 LT | K2LT | 29 | -1.36% | 29 | 29.4 | 1 | 29 | 29 | 29 |
NEO Finance AB | NEOFI | 2.28 | 0% | 2.2 | 2.28 | 0 | 0 | 0 | 0 |
Balti võlakirjade nimekiri
Andmed seisuga 31.03.2025 09:17:01
Nimi | Sümbol | Viimane | Muutus | Ost | Müük | Tehinguid | Käive | Kõrgeim | Madalaim |
|---|---|---|---|---|---|---|---|---|---|
Eesti | |||||||||
Admiral Markets 8% allutatud võlakiri 28.12.2027 | ADMB080027A | 99.31 | 3.45% | 96 | 97 | 1 | 99 | 99.31 | 99.31 |
Admirals Group 8% allutatud võlakiri 05.02.2031 | ADMG080031A | 90 | 0% | 90 | 100 | 0 | 0 | 0 | 0 |
Bigbank 6.5% allutatud võlakiri 24-2034 | BIGB065034A | 1 002.1 | 0% | 1 003.1 | 1 014.9 | 0 | 0 | 0 | 0 |
Bigbank 7% allutatud võlakiri 29.05.2034 | BIGB070034A | 1 008.1 | 0% | 1 000 | 1 020 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 21.09.2032 | BIGB080032A | 1 028 | 0.2% | 1 028 | 1 039.999 | 1 | 1 028 | 1 028 | 1 028 |
Bigbank 8% allutatud võlakiri 8% 16.02.2033 | BIGB080033A | 1 045 | 0% | 1 032 | 1 045 | 0 | 0 | 0 | 0 |
Bigbank 8% allutatud võlakiri 30.11.2033 | BIGB080033B | 1 035 | 0% | 1 022.6 | 1 080 | 0 | 0 | 0 | 0 |
Coop Pank 5% allutatud võlakiri 10.03.2032 | CPAB050032A | 976 | 0% | 970 | 999 | 0 | 0 | 0 | 0 |
Coop Pank 5.5% allutatud võlakiri 31.03.2031 | CPAB055031A | 999 | 0% | 995 | 1 004 | 0 | 0 | 0 | 0 |
Eesti Vabariigi võlakiri 3.3% 16.09.2026 | ETGB033026A | 101.11 | -0.12% | 100.91 | 101.21 | 3 | 10 292 | 101.11 | 100.9 |
Holm Bank 9.50% võlakiri 30.05.2034 | HLMBK095034FA | 1 064.1 | 0% | 1 064.205 | 1 096.29 | 0 | 0 | 0 | 0 |
Inbank 5.5% allutatud võlakiri 15.12.2031 | INBB055031A | 987 | 0% | 987 | 995 | 0 | 0 | 0 | 0 |
Inbank 9.00% allutatud võlakiri 13.12.2033 | INBB090033A | 1 066 | -1.3% | 1 066.2 | 1 074 | 2 | 2 146 | 1 080 | 1 066 |
IuteCredit Finance S.a r.l 11% võlakiri 06.10.2026 | IUTE110026A | 95.5 | 1.58% | 94.5 | 95.5 | 4 | 7 736 | 95.5 | 95.5 |
LHV Group 6% allutatud võlakiri 30.09.2030 | LHVB060030A | 1 005 | 0% | 1 001 | 1 008 | 0 | 0 | 0 | 0 |
LHV Group 6% allutatud võlakiri 15.11.2034 | LHVB060034A | 1 015 | 0% | 1 010.5 | 1 018 | 0 | 0 | 0 | 0 |
LHV Group 10.5% allutatud võlakiri 29.09.2033 | LHVB105033A | 1 180 | 0.73% | 1 175.6 | 1 180 | 1 | 1 180 | 1 180 | 1 180 |
Liven 9.00% 4Y green bond | LVNB090029A | 1 020 | 0% | 986.75 | 1 015 | 0 | 0 | 0 | 0 |
Liven rohevõlakiri 10.5% | LVNB105028A | 1 068.5 | 0% | 1 050 | 1 068.5 | 0 | 0 | 0 | 0 |
Mainor Ülemiste 8.5% võlakiri 10.03.2027 | MAYB085027FA | 104.75 | 0% | 103.05 | 104.75 | 0 | 0 | 0 | 0 |
Modera võlakiri 11% 13.09.2027 | MODE110027FA | 510 | 0% | 480 | 510 | 0 | 0 | 0 | 0 |
PRFoods 6.25% võlakiri 22.01.2025 | PRFB062525A | 14 | 0% | 17 | 33 | 0 | 0 | 0 | 0 |
TUUL Mobility 10% võlakiri 29.03.2027 | TUUL100027FA | 272.5 | 0% | 272.5 | 299 | 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 | 930 | 0% | 924.28 | 964.5 | 0 | 0 | 0 | 0 |
Arsenal Industrial bond 12% 31.05.2026 | ARSEN120026FA | 990 | 0% | 950 | 990 | 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 | 1 058.28 | 0% | 1 075 | 1 094.2 | 0 | 0 | 0 | 0 |
Citadele banka võlakiri EUR 5% 13.12.2031 | CBLB050031A | 9 950 | 0% | 9 750 | 9 950 | 0 | 0 | 0 | 0 |
Citadele Banka 8% bond 05.04.2034 | CBLB080034A | 10 200 | 0% | 10 500 | 10 700 | 0 | 0 | 0 | 0 |
Citadele banka 5% senior unsecured preferred bonds 24-2026 | CBLBFLOT26B | 10 050 | 0% | 10 000 | 10 100 | 0 | 0 | 0 | 0 |
Coffee Address Holding 9.00% 30/06/2025 EUR | COFAD090025FA | 1 000 | 0% | 1 000 | 1 020 | 0 | 0 | 0 | 0 |
CleanR Grupa 3Y 6.5%+3M EURIBOR | CRGBFLOT25FA | 1 017.5 | 0% | 1 017.5 | 1 029 | 0 | 0 | 0 | 0 |
DelfinGroup 4Y bond 25.09.2028 | DGRB100028A | 101.88 | 0.37% | 102.35 | 104 | 1 | 102 | 101.88 | 101.88 |
DelfinGroup 2.5Y bond 9% + 3M EURIBOR | DGRBFLOT26FA | 1 024 | 0% | 1 024 | 1 025 | 0 | 0 | 0 | 0 |
DelfinGroup bond 9% + 3M EURIBOR 25.11.2026 | DGRBFLOT26FB | 1 010 | 0% | 1 010 | 1 020 | 0 | 0 | 0 | 0 |
DelfinGroup subordinated 11.50% + 3M EURIBOR 25.07.2028 | DGRBFLOT28FA | 1 000 | 0% | 1 040 | 0 | 0 | 0 | 0 | 0 |
Eco Baltia võlakiri 8% 23-2026 | ECOB080026FA | 1 015 | 0% | 1 010 | 0 | 0 | 0 | 0 | 0 |
Eleving Group 9.50% 18/10/2026 | ELEV095026A | 1 009.9 | 0% | 996.68 | 1 007.5 | 0 | 0 | 0 | 0 |
Eleving Group 13% 31/10/2028 | ELEV130028A | 108.1483 | -1.67% | 108.1485 | 109.5 | 2 | 216 | 108.1483 | 108.1483 |
4finance 11.25% 12Y bond 05/23/2028 EUR | FOUR112528FA | 1 026.78 | 0% | 1 015 | 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% | 100.5 | 101.5 | 2 | 203 | 101.6 | 101.5 |
Grenardi Group 10% 30.08.2027 | GREG100027B | 101.8 | 0% | 101 | 104 | 0 | 0 | 0 | 0 |
iCotton 3.5Y bond | ICOTNFLOT27FA | 1 015 | 0% | 1 015 | 1 020 | 0 | 0 | 0 | 0 |
LATRAPS 7.5% bond 12.12.2028 | LATRA075028FA | 1 030 | 0% | 1 015 | 1 035 | 0 | 0 | 0 | 0 |
Longo Group 10.00% 3Y bond | LNGB100027A | 101.75 | 0% | 101.75 | 102.96 | 0 | 0 | 0 | 0 |
Storent Holdings 10% 21.09.2026 | STOH100026A | 97.6944 | -2.25% | 97.93 | 100 | 2 | 395 | 100 | 97.6944 |
Storent Holdings 11% 21.12.2025 | STOH110025A | 99 | -1.98% | 99.01 | 101.4238 | 1 | 1 980 | 99 | 99 |
Summus Capital 9.50% 3Y bond | SUMC095027FA | 1 060 | 0% | 1 035 | 1 077.5 | 0 | 0 | 0 | 0 |
Sun Finance 3Y bond 11.00%+3M EURIBOR | SUNBFLOT25FA | 1 002.5 | 0% | 1 002.557 | 1 021.757 | 0 | 0 | 0 | 0 |
Sun Finance 3.5Y bond 11.00%+3M EURIBOR | SUNBFLOT26FA | 1 080 | 0% | 1 030 | 1 080 | 0 | 0 | 0 | 0 |
Leedu | |||||||||
15min 9.8% 2Y bond | 15MIN098026FA | 1 000 | 0% | 0 | 1 014 | 0 | 0 | 0 | 0 |
CAPITALICA Z114 REAL ESTATE FUND 6% + 6M EURIBOR 29/06/2026 | CPTBFLO26FA | 1 000 | 0% | 1 000 | 1 040 | 0 | 0 | 0 | 0 |
UAB Consilium optimum 12% bond | FASTL120027FA | 991.24 | 0% | 1 013.78 | 1 045 | 0 | 0 | 0 | 0 |
FERN Group bond 9% 13.09.2026 | FERN090026FA | 990 | 0% | 915.25 | 0 | 0 | 0 | 0 | 0 |
Sostinės bokštai 6% + 6M EURIBOR 18/05/2026 | HEROBFLOT26FA | 990 | 0% | 0 | 1 014.99 | 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% | 100 | 102.7142 | 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 | 0% | 1 060 | 1 070 | 0 | 0 | 0 | 0 |
Siauliu Bankas 10.75% 02/06/2033 | SABB107533A | 1 125 | 0% | 1 110 | 1 150 | 0 | 0 | 0 | 0 |
Sun Investment Group UAB 11.5% 29.11.2026 | SIGR115026FA | 995 | 0% | 995 | 999.99 | 0 | 0 | 0 | 0 |
Tewox 8.5% 2Y bond | TWXB085026A | 1 000 | 0% | 1 000 | 1 007.99 | 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% | 1 000 | 0 | 0 | 0 | 0 | 0 |