Finanz und Wirtschaft

19.09.2019 16:59:07 Autoupdate

OMX NORDIC MID CAP SEK(TR)

293.81

SEK

0.7066

0.24%

19.09.2019 16:43

Chart

Kursdaten

Kurs	293.81	Eröffnung	293.30
Diff. absolut	0.71	Tages-Hoch	293.89
Diff. %	0.24 %	Tages-Tief	292.87
Volumen	-	Umsatz	-
Schlusskurs vom 18.09.2019	293.10	Volatilität in %	-
Börse		Letzter Handel	19.09.2019 / 16:43
Währung	SEK	Aktualisierungsstand	19.09.2019 / 16:59

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	19.36%	298.2	243.7
1 Woche	1.14%	293.7	289.0
1 Monat	3.66%	293.7	283.0
3 Monate	-1.16%	298.2	277.0
6 Monate	5.12%	298.2	269.1
1 Jahr	4.46%	298.2	240.0
3 Jahre	26.07%	298.2	220.6

10.09 13	SMI	19.36 18.86
SMI	-5.94 -10.68	SMI
2017	2018	2019

{"2017":{"performance":10.09,"chartHeight":19.330534875219,"year":2017,"ID_NOTATION":"15795731"},"2018":{"performance":-5.94,"chartHeight":16.718432716774,"year":2018,"ID_NOTATION":"15795731"},"2019":{"performance":19.36,"chartHeight":22.543254562186,"year":2019,"ID_NOTATION":"15795731"}}

{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 16:59:07

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
ACADEMEDIA AB	46.45	0.32%	0.15	6883	46.30	46.25	46.90	1860	46.35	46.55	437	-1.70%	17.22%
ADAPTEO OYJ	122.40	-	-	-	-	-	-	774	121.66	124.04	43	-0.39%	-
ADDLIFE AB B	257.00	-2.47%	-6.50	392	258.50	257.00	258.50	11	257.00	257.00	127	-0.94%	40.70%
ADFORM AS TEMP.DK-,0	-	-	-	-	-	-	-	-	-	-	-	-	-
ALTIA OYJ	7.53	0.13%	0.01	588	7.51	7.51	7.56	34	7.52	7.56	62	1.08%	6.52%
AQ GROUP AB SK 2	-	-	-	-	-	-	-	-	-	-	-	-	-
AS TALLINK GRUPP FDR	-	-	-	-	-	-	-	-	-	-	-	-	-
Addnode Group B	152.00	2.70%	4.00	46	151.00	151.00	152.00	49	151.00	152.00	24	-2.63%	43.00%
Afarak	-	-	-	-	-	-	-	-	-	-	-	-	-
Africa Oil Corp	9.12	0.61%	0.06	3150	9.19	9.08	9.19	5114	9.08	9.19	12422	-3.00%	33.53%
Aktia Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
Alimak Group AB	130.60	-1.51%	-2.00	1498	130.40	130.00	130.60	655	129.80	130.40	698	2.63%	20.55%
Alma Media	6.70	0.00%	0.00	242	6.62	6.62	6.70	26	6.50	6.96	46	5.35%	20.94%
Ambea AB	70.40	-1.54%	-1.10	1403	71.30	70.20	71.30	697	69.00	70.50	129	-3.12%	-8.05%
Asiakastieto Group	27.60	2.60%	0.70	409	26.90	26.90	27.60	381	26.50	28.90	89	-	8.03%
Aspo	8.70	-	-	-	-	-	-	33	8.50	8.80	48	5.33%	10.13%
Atria A	7.40	-	-	-	-	-	-	500	4.60	7.84	25	-1.46%	12.63%
BESQAB AB (PUBL)	133.50	-	-	-	-	-	-	287	133.50	136.00	498	-	47.68%
BETTER COLLECTIVE DK	-	-	-	-	-	-	-	-	-	-	-	-	-
BIOARCTIC AB B	62.90	2.03%	1.25	3150	61.55	61.55	63.70	70	62.10	63.05	1000	-1.91%	-23.89%
BTS Group B	185.60	-	-	-	-	-	-	32	184.60	185.00	36	5.33%	44.44%
BYGGHEMMA GROUP FIRS	-	-	-	-	-	-	-	-	-	-	-	-	-
Bang & Olufsen	41.30	-1.34%	-0.56	2495	42.02	41.30	42.20	1097	41.20	41.36	23	-3.67%	-52.69%
Bank Of Åland A	14.20	-	-	-	-	-	-	39	13.00	14.70	58	-	4.41%
Bank Of Åland B	14.25	-	-	-	-	-	-	37	14.25	15.00	44	-0.35%	7.95%
Basware	22.85	2.01%	0.45	1262	23.20	22.70	23.35	8	22.55	22.85	14	6.67%	-43.72%
Bavarian Nordic	-	-	-	-	-	-	-	-	-	-	-	-	-
Beijer Alma B	123.00	-	-	-	-	-	-	236	120.40	121.80	139	-0.24%	-2.15%
Bergman & Beving B	86.80	-	-	-	-	-	-	581	86.60	87.00	86	-1.03%	2.12%
Bilia A	78.92	-0.41%	-0.33	15657	79.50	78.70	79.55	55	78.80	78.95	415	-1.37%	-4.40%
BioGaia B	431.50	1.53%	6.50	22547	425.00	425.00	431.50	34	431.00	432.50	150	-2.19%	33.65%
Biotage	108.00	3.55%	3.70	6188	104.90	104.60	108.00	7	107.90	108.20	122	1.76%	-3.25%
Bittium	6.50	-0.46%	-0.03	846	6.53	6.50	6.53	583	6.50	6.60	68	-1.06%	-14.53%
Boozt AB	66.70	0.00%	0.00	3860	66.90	66.70	68.30	1156	66.60	66.90	1000	8.63%	46.75%
Brdr. Hartmann	302.00	0.00%	0.00	64	302.00	302.00	302.00	75	302.00	304.00	59	-1.63%	20.80%
Brim	-	-	-	-	-	-	-	-	-	-	-	-	-
Bufab AB	110.80	2.40%	2.60	3158	108.40	108.00	110.80	294	109.20	111.00	756	6.08%	25.81%
Bulten AB	65.60	-	-	-	-	-	-	348	64.90	66.70	630	1.16%	-25.28%
Bure Equity	-	-	-	-	-	-	-	-	-	-	-	-	-
Byggmax Group	30.38	-0.36%	-0.11	6938	30.83	30.38	30.83	2550	30.28	30.48	2420	-3.39%	-4.57%
CALLIDITAS THERAPEUT	51.50	-	-	-	-	-	-	264	51.50	51.90	236	-0.77%	22.97%
CAMURUS AB	86.60	-1.03%	-0.90	690	86.60	86.60	86.60	33	86.20	89.80	10	1.86%	37.81%
CATENA MEDIA PLC EO-	44.50	-0.67%	-0.30	934	45.00	44.04	45.00	73	44.40	44.76	549	3.94%	-54.38%
COREM PROPERTY GRP C	-	-	-	-	-	-	-	-	-	-	-	-	-
CapMan B	1.88	0.21%	0.00	9084	1.88	1.87	1.89	339	1.87	1.91	91	-2.08%	26.34%
Catella A	-	-	-	-	-	-	-	-	-	-	-	-	-
Catella B	-	-	-	-	-	-	-	-	-	-	-	-	-
Catena	314.50	0.96%	3.00	1997	313.00	312.00	314.50	50	313.50	315.00	56	4.01%	40.95%
Caverion	5.82	-0.68%	-0.04	2439	5.80	5.80	5.85	224	5.80	5.83	825	-3.14%	14.68%
Cavotec SA	14.20	-	-	-	-	-	-	1951	12.30	13.15	1803	-	6.77%
Cellavision	378.50	4.13%	15.00	6790	369.00	369.00	379.00	272	378.50	380.00	180	17.64%	90.81%
Clas Ohlson B	95.95	-1.03%	-1.00	4580	96.30	95.55	96.50	45	95.85	96.15	200	-2.17%	25.02%
Cloetta B	-	-	-	-	-	-	-	-	-	-	-	-	-
Collector AB	53.90	0.75%	0.40	1322	53.90	53.80	54.00	180	53.80	54.10	517	2.29%	7.97%
Columbus	9.70	2.11%	0.20	677	9.70	9.70	9.70	1774	9.59	9.70	234	-1.35%	-25.31%
Concentric	123.40	-1.12%	-1.40	315	123.20	123.20	123.40	60	123.20	124.40	66	2.97%	3.48%
Coor Service Mgmt	81.80	0.86%	0.70	3998	81.40	81.00	81.95	52	81.10	81.50	355	4.11%	16.52%
Corem Property Group	9.00	-	-	-	-	-	-	313	20.10	20.10	5025	-	-
Cramo	9.33	-0.43%	-0.04	8120	9.33	9.26	9.36	123	9.31	9.36	750	17.86%	-37.20%
D/S Norden	95.40	0.79%	0.75	552	95.15	95.15	97.65	190	95.15	95.60	500	-0.05%	2.16%
DUSTIN GROUP (PUBL)	73.25	-0.81%	-0.60	3295	73.95	73.20	73.95	1260	73.00	73.25	270	1.27%	1.44%
Diös Fastigheter	82.90	0.61%	0.50	19829	82.20	81.80	83.20	234	82.90	83.20	2193	0.98%	46.10%
Duni	111.00	-1.25%	-1.40	168	111.00	110.20	111.80	374	110.20	111.00	234	0.18%	14.69%
EIK FASTEIGNAFELAG H	-	-	-	-	-	-	-	-	-	-	-	-	-
ELTEL AB	21.00	1.45%	0.30	10530	20.90	20.90	21.05	5000	20.95	21.00	5000	-2.13%	62.35%
ENEA	138.00	-1.08%	-1.50	775	138.50	137.00	138.50	60	137.50	139.00	75	5.28%	39.78%
EQ Oyj	9.90	-	-	-	-	-	-	24	9.80	10.00	39	0.61%	29.58%
EVLI PANKKI OYJ B	8.06	-1.47%	-0.12	430	8.00	8.00	8.06	166	8.02	8.42	42	2.00%	12.67%
Eastnine	107.20	-0.74%	-0.80	681	106.20	106.00	107.20	10	107.20	108.20	272	-	18.68%
Eimskipaf�lag �sl	-	-	-	-	-	-	-	-	-	-	-	-	-
Elanders B	79.80	-0.50%	-0.40	35	79.80	79.80	79.80	474	77.00	82.20	580	-0.25%	-4.18%
EnQuest	2.42	-1.22%	-0.03	89999	2.43	2.42	2.45	3186	2.42	2.43	11489	3.81%	10.61%
Etteplan	8.74	0.46%	0.04	8	8.74	8.74	8.74	221	8.72	9.20	68	0.69%	9.30%
F-Secure	2.91	-1.02%	-0.03	738	2.92	2.91	2.92	680	2.90	2.92	597	1.38%	28.10%
Fagerhult	54.00	1.69%	0.90	183	53.80	53.80	54.00	104	53.30	55.30	436	1.14%	-20.07%
Fast Partner	82.20	-	-	-	-	-	-	220	83.60	83.00	105	-	33.23%
Ferronordic	130.75	-1.32%	-1.75	1736	130.75	130.75	130.75	4	132.00	133.00	66	-4.33%	4.66%
Fingerprint Cards B	17.21	5.29%	0.86	140784	16.35	16.25	17.30	1500	17.07	17.30	14429	-3.43%	61.40%
G5 ENTERTAINMENT AK	142.00	-2.47%	-3.60	731	145.00	141.75	145.00	1272	139.50	145.50	812	-12.16%	-
GARO AB	302.00	6.71%	19.00	82	297.50	297.50	302.00	212	293.00	303.50	8	7.60%	-
Gaming Innovation Gr	9.30	1.64%	0.15	36525	9.05	8.81	9.30	7500	8.94	9.30	795	-6.63%	-60.05%
Granges AB (publ)	102.70	1.78%	1.80	12616	100.10	99.95	102.80	230	102.20	102.60	240	3.28%	25.03%
Gunnebo	23.40	1.41%	0.33	2767	23.40	23.25	23.40	1586	23.35	23.55	576	4.41%	7.53%
H+H International	101.20	0.20%	0.20	652	100.00	100.00	101.40	124	101.00	101.60	52	0.60%	5.43%
HANDICARE GROUP AB	37.00	-	-	-	-	-	-	233	36.70	37.50	494	-	4.45%
HKScan A	1.59	-	-	-	-	-	-	164	1.58	1.60	197	-2.10%	12.31%
HMS Networks	157.50	0.32%	0.50	594	157.00	156.60	157.80	10	155.00	158.40	45	9.79%	28.27%
HOIST FINANCE AB	58.55	-0.17%	-0.10	49609	58.60	58.35	58.90	229	58.55	58.70	1	-1.35%	36.55%
HUMANA AB	52.15	1.16%	0.60	4934	51.40	51.10	52.15	20	51.80	52.60	87	3.20%	-13.80%
Hagar	-	-	-	-	-	-	-	-	-	-	-	-	-
Haldex	59.90	-0.17%	-0.10	870	60.20	59.90	60.50	340	59.20	59.50	2	4.71%	-13.48%
Hansa Biopharma	146.20	-1.62%	-2.40	1841	146.00	145.30	148.00	80	145.80	146.50	500	1.36%	-46.43%
Heba Fastighets B	77.10	-	-	-	-	-	-	282	78.60	77.80	556	2.25%	18.62%
Hembla B	195.80	0.51%	1.00	10334	197.60	195.00	198.80	21	195.80	196.20	57	0.41%	32.97%
Hexatronix Group	-	-	-	-	-	-	-	-	-	-	-	-	-
HiQ International	51.00	-	-	-	-	-	-	84	51.40	58.60	177	0.39%	6.94%
Hoivatilat	-	-	-	-	-	-	-	-	-	-	-	-	-
IAR Systems Group AB	235.00	-	-	-	-	-	-	21	234.00	246.00	199	7.31%	-2.89%
IMMUNOVIA AB	148.60	-	-	-	-	-	-	116	148.80	149.80	59	1.99%	-
INFANT BACT.THER.B S	-	-	-	-	-	-	-	-	-	-	-	-	-
INT.ENG.SKOL.SVE.HLD	69.20	-	-	-	-	-	-	201	66.00	72.00	403	6.13%	1.17%
INTL PET. CORP.	38.46	0.47%	0.18	3100	38.46	38.46	38.78	922	38.44	38.58	360	1.43%	-
INWIDO AB (PUBL) SK	54.10	-0.09%	-0.05	3310	54.90	54.08	54.90	1800	54.05	54.35	1500	0.46%	-2.61%
ITAB SHOP CONC.B SK	23.95	1.05%	0.25	93	23.95	23.95	23.95	152	23.55	23.95	217	-0.63%	57.58%
Icelandair Group	-	-	-	-	-	-	-	-	-	-	-	-	-
Instalco 'A'	96.30	0.73%	0.70	1000	96.10	96.10	96.40	51	96.70	98.70	160	2.36%	-
Investment AB OEresu	119.60	0.50%	0.60	241	119.60	119.60	120.20	34	119.20	120.20	122	-4.19%	-5.85%
Invisio Comms	74.25	0.07%	0.05	1471	74.25	74.25	74.25	399	73.70	75.40	390	3.27%	33.21%
JOHN MATTSON FAST.	-	-	-	-	-	-	-	-	-	-	-	-	-
JUTLANDER BANK	184.00	-	-	-	-	-	-	104	175.00	178.00	15	-	0.82%
Josemaria Resources	7.70	-	-	-	-	-	-	1230	7.88	7.80	1183	5.48%	21.07%
K2A KNAUST+ANDERSSON	-	-	-	-	-	-	-	-	-	-	-	-	-
K2A KNAUST+ANDERSSON	-	-	-	-	-	-	-	-	-	-	-	-	-
KABE Group B	138.00	-	-	-	-	-	-	39	136.00	140.00	21	-1.43%	0.36%
KAMUX OYJ	5.00	-0.20%	-0.01	1879	5.10	5.00	5.10	695	4.98	5.00	1005	0.20%	-6.53%
KARNOV GROUP AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Kappahl Ab	19.93	0.00%	0.00	183	19.93	19.93	19.93	1422	19.92	19.93	279	-	14.67%
Karo Pharma	38.48	-0.05%	-0.02	5465	38.40	38.40	38.50	629	38.48	38.60	1500	0.26%	4.05%
KnowIT	181.60	-0.66%	-1.20	841	181.20	180.00	181.60	151	181.40	182.60	163	3.04%	18.24%
LEOVEGAS AB	36.42	0.39%	0.14	18770	36.31	36.02	36.96	2320	36.12	36.70	2434	0.75%	-8.75%
LUNDIN GOLD INC.	-	-	-	-	-	-	-	-	-	-	-	-	-
Lagercrantz Group B	134.10	2.52%	3.30	17	134.10	134.10	134.10	5	134.40	138.20	5	1.40%	51.39%
Lassila & Tikanoja	13.67	0.51%	0.07	429	13.68	13.67	13.68	40	13.48	13.68	14	-0.37%	-8.85%
Lehto Group	2.17	-0.37%	-0.01	15544	2.20	2.17	2.20	1039	2.17	2.18	1971	-4.21%	-48.66%
Lindab International	102.20	2.20%	2.20	37358	102.60	100.40	106.30	250	102.00	102.40	660	4.28%	57.73%
Lucara Diamond	8.51	1.01%	0.09	3339	8.47	8.47	8.51	7802	8.46	8.52	7500	9.49%	-10.71%
Lån og Spar Bank	466.00	-	-	-	-	-	-	8	454.00	454.00	3	-	0.87%
MAGNOLIA BOSTAD AB	-	-	-	-	-	-	-	-	-	-	-	-	-
MEDICOVER AB	84.10	0.78%	0.65	206	84.10	84.10	84.10	750	84.00	85.00	750	1.64%	14.94%
MIPS AB O.N.	167.20	-0.95%	-1.60	363	165.40	165.20	168.80	13	166.20	174.00	2909	2.93%	-
MOMENTUM GROUP B	100.20	-3.09%	-3.20	2014	99.50	99.50	100.20	2141	97.50	101.00	201	0.39%	32.90%
MP3 FASTIGHETER AB (	97.20	2.32%	2.20	510	97.00	96.60	97.40	262	97.20	98.50	1	5.67%	48.90%
Matas	51.00	-0.87%	-0.45	23411	51.60	50.30	51.60	1000	50.80	51.00	151	-4.72%	-11.45%
Mekonomen	78.10	-0.38%	-0.30	2391	78.70	78.10	79.15	348	78.10	78.35	98	-0.25%	-14.32%
Micronic Mydata	127.70	-0.23%	-0.30	12629	126.80	126.60	128.40	416	127.70	127.90	475	0.31%	8.11%
Midsona A	-	-	-	-	-	-	-	-	-	-	-	-	-
Midsona B	52.50	-	-	-	-	-	-	30	52.00	52.30	445	-2.60%	-13.22%
N1 hf.	-	-	-	-	-	-	-	-	-	-	-	-	-
NKT Holding	97.80	3.88%	3.65	2798	94.35	94.35	97.80	100	97.80	98.10	41	-5.19%	6.20%
NNIT A/S NAM. DK 10	79.70	-0.56%	-0.45	5288	79.30	78.50	79.90	13	79.20	79.80	41	9.05%	-55.96%
NORDIC WATERPR. DK1	85.50	0.83%	0.70	360	84.80	84.70	85.50	39	85.50	86.50	340	4.31%	20.80%
Nederman Holding	119.80	-	-	-	-	-	-	124	121.00	123.60	122	1.53%	33.91%
Net Insight B	1.58	-	-	-	-	-	-	13	1.58	1.58	7885	1.67%	-41.26%
New Wave Group B	57.00	-1.89%	-1.10	3207	57.70	56.70	57.70	885	56.70	57.10	1379	-1.36%	23.22%
Nobina AB	64.50	2.22%	1.40	33387	63.35	63.27	64.92	172	64.50	64.55	300	4.38%	4.56%
OEM INTERNATIONAL B	230.00	-	-	-	-	-	-	76	208.00	209.00	44	-	22.02%
OMA SAASTOPANKKI OYJ	-	-	-	-	-	-	-	-	-	-	-	-	-
ONCOPEPTIDES AB O.N.	130.50	-1.88%	-2.50	1352	134.00	130.40	134.00	1297	129.30	132.10	480	4.56%	-
ORPHAZYME A/S DK 1	-	-	-	-	-	-	-	-	-	-	-	-	-
OSCAR PROP.HLDG(P) P	-	-	-	-	-	-	-	-	-	-	-	-	-
OUTOTEC	5.69	-2.50%	-0.15	43111	5.75	5.68	5.81	164	5.68	5.69	547	4.40%	89.67%
Oasmia Pharma	6.05	-1.39%	-0.09	9850	6.20	6.05	6.38	5131	6.05	6.25	375	-6.30%	-32.58%
Olvi A	36.65	1.52%	0.55	156	36.40	36.40	36.65	81	36.60	37.10	54	-	16.83%
Opus Group	5.39	-	-	-	-	-	-	1249	5.24	5.38	365	5.69%	13.59%
Orexo	56.50	3.29%	1.80	688	56.50	56.50	56.50	15	56.70	58.30	504	1.11%	-6.17%
Oriola 'A'	2.09	-	-	-	-	-	-	356	2.03	2.89	110	3.98%	6.09%
Oriola 'B'	2.12	0.24%	0.01	16068	2.11	2.11	2.12	2666	2.12	2.12	4033	3.41%	6.85%
Oscar Properties	6.52	-	-	-	-	-	-	255	6.92	7.40	479	-	-67.76%
Oscar Properties ser	-	-	-	-	-	-	-	-	-	-	-	-	-
Per Aarsleff Holding	231.50	0.00%	0.00	902	231.50	231.00	232.00	65	232.00	233.00	262	-3.14%	15.98%
Pihlajalinna	10.32	-	-	-	-	-	-	104	10.20	10.58	595	-0.58%	20.00%
Platzer Fastigheter	90.50	1.23%	1.10	467	91.40	90.20	91.40	77	90.10	90.80	86	3.59%	50.51%
Ponsse	28.05	-0.88%	-0.25	89	28.10	28.05	28.10	80	28.00	28.60	92	2.17%	14.81%
Proact It Group	156.40	0.13%	0.20	469	158.00	156.00	158.00	94	155.80	157.00	43	-0.51%	-3.40%
Probi Ab	294.00	-	-	-	-	-	-	86	297.00	301.50	10	3.16%	-16.76%
Q-LINEA AB	64.00	-	-	-	-	-	-	140	62.00	64.00	40	-	-
Qliro Group	9.90	2.27%	0.22	828	9.90	9.90	9.90	100	9.73	9.99	100	-2.91%	5.33%
REITIR FASTEIGNAFEL.	-	-	-	-	-	-	-	-	-	-	-	-	-
ROVIO ENTERTAINMENT	4.14	-2.22%	-0.09	49300	4.25	4.12	4.36	202	4.13	4.15	220	-22.13%	11.05%
RTX	169.70	2.85%	4.70	243	169.20	169.20	169.70	220	167.00	172.20	578	-2.48%	0.98%
Raisio V	3.22	0.94%	0.03	1720	3.17	3.17	3.22	550	3.19	3.23	2000	1.43%	36.91%
Rapala VMC	2.98	2.05%	0.06	120	2.98	2.98	2.98	118	2.92	2.98	164	-1.02%	-4.26%
Raysearch Lab B	164.40	0.31%	0.50	3054	164.80	163.20	165.00	99	164.10	164.40	71	1.24%	71.00%
Recipharm	134.60	-3.30%	-4.60	17766	139.00	134.40	139.00	121	134.40	134.70	15	6.83%	23.19%
Reginn	-	-	-	-	-	-	-	-	-	-	-	-	-
Revenio Group	19.30	1.69%	0.32	117	19.02	19.00	19.32	15	19.20	19.32	20	-1.66%	48.75%
Ringkjøbing Landbobk	424.50	0.95%	4.00	623	422.50	422.00	424.50	85	424.00	425.00	79	0.12%	23.13%
Robit Oyj	2.15	2.87%	0.06	634	2.15	2.15	2.15	614	2.00	2.24	225	1.46%	31.86%
SAS Ab	13.21	0.46%	0.06	59602	13.16	13.09	13.46	7800	13.16	13.20	6500	-2.38%	-36.66%
SCANDIC HOTELS GP EO	78.40	-0.57%	-0.45	4060	78.75	78.35	79.35	22	78.35	78.45	806	0.54%	0.64%
SERNEKE GROUP AB B O	54.10	-	-	-	-	-	-	168	53.30	55.00	170	-0.73%	-9.23%
SIMINN HF. IK 1	-	-	-	-	-	-	-	-	-	-	-	-	-
SP Group	236.00	-	-	-	-	-	-	29	236.00	234.00	21	-	20.29%
SRV Group	1.51	-	-	-	-	-	-	2008	1.00	1.98	7580	0.67%	-11.18%
STARBREEZE AB B SK-,	-	-	-	-	-	-	-	-	-	-	-	-	-
STARBREEZE AB SER. '	-	-	-	-	-	-	-	-	-	-	-	-	-
STENDOERREN FASTIGHE	-	-	-	-	-	-	-	-	-	-	-	-	-
Scandi Standard AB (	68.70	1.03%	0.70	7158	68.20	68.10	69.40	456	68.50	68.80	450	-1.73%	9.68%
Scanfil	4.11	-	-	-	-	-	-	254	4.09	4.24	82	0.24%	10.48%