28.09.2020 03:31:34
OMX NORDIC OMXI ALL-SHARE (ISK)(TR)
452.39
ISK
4.1545
0.93%
25.09.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 448.24 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 17:35
Währung ISK Aktualisierungsstand 28.09.2020 / 03:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 28.48% 469.6 274.4
1 Woche -2.27% 460.8 444.6
1 Monat -1.17% 469.6 444.6
3 Monate 13.85% 469.6 396.5
6 Monate 45.97% 469.6 305.6
1 Jahr 42.67% 469.6 274.4
3 Jahre 59.47% 469.6 250.1
SMI
32.09
26.51
28.48
SMI
-0.67
-10.68
SMI
-3.77
2018
2019
2020
{"2018":{"performance":-0.67,"chartHeight":7.3333333333333,"year":2018,"ID_NOTATION":"17358911"},"2019":{"performance":32.09,"chartHeight":22,"year":2019,"ID_NOTATION":"17358911"},"2020":{"performance":28.48,"chartHeight":22,"year":2020,"ID_NOTATION":"17358911"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.77,"chartHeight":13.380092434044,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-16.24,"chartHeight":20.034351680662,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.78,"chartHeight":14.461638140283,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.91,"chartHeight":10.28183090409,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 28.09.2020 03:31:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 8980.00 2.16% 190.00 192 8895.00 8880.00 9065.00 10 8960.00 9010.00 4 1.35% -0.77%
A.P. Moller-Maersk B 9688.00 2.06% 196.00 6455 9640.00 9590.00 9796.00 3 9656.00 9718.00 3 1.33% 0.67%
A3 Allmänna IT 19.35 0.00% 0.00 - 19.35 19.35 19.35 511 19.35 20.00 84 0.00% 20.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AB SAGAX D 32.90 0.00% 0.00 4533 32.55 32.45 32.90 1006 32.75 33.00 1006 -1.64% -9.49%
- - - - - - - - - - - 0.00% 0.00%
Abliva 0.99 0.00% 0.00 - 0.99 0.99 0.99 2678 0.97 0.98 6066 -4.72% -26.19%
ACADEMEDIA AB 72.70 -0.14% -0.10 6618 72.90 72.00 73.10 533 72.00 73.00 130 -1.89% 31.70%
ACTIC GROUP AB CLA 16.35 0.00% 0.00 - 16.35 16.35 16.35 600 12.60 13.50 250 0.00% 0.00%
Active Biotech 2.08 0.00% 0.00 - 2.08 2.08 2.08 2101 2.06 3.00 893 -7.74% -7.13%
ADAPTEO OYJ 81.20 -3.22% -2.70 46 82.60 80.90 82.60 76 79.60 81.20 64 -1.81% -29.42%
AddLife B 141.14 0.47% 0.66 4545 141.12 140.12 146.22 301 140.04 141.30 177 2.59% 95.35%
Addnode Group B 204.00 0.99% 2.00 376 201.50 201.50 204.50 162 202.00 204.00 31 -0.73% 14.93%
Addtech B 110.10 -0.99% -1.10 10213 111.30 107.60 111.45 90 110.00 110.30 90 -4.51% 45.59%
- - - - - - - - - - - 0.00% 0.00%
AF Poeyry B 246.80 1.31% 3.20 11475 242.80 242.60 247.00 90 246.40 247.00 90 -3.37% 12.80%
- - - - - - - - - - - 0.00% 0.00%
Africa Oil Corp 6.48 0.39% 0.03 6845 6.57 6.45 6.57 2252 6.46 6.49 1500 -4.07% -23.58%
Agat Ejendomme 2.18 -1.36% -0.03 2032 2.17 2.17 2.20 836 2.18 2.19 1082 -0.91% -44.53%
AGF A/S B 0.68 -0.29% -0.00 113 0.68 0.68 0.68 17370 0.67 0.69 6731 4.64% 78.84%
Agromino 5.80 0.00% 0.00 - 5.80 5.80 5.80 707 5.35 5.80 765 0.00% -62.34%
Ahlstrom-Munksjö 18.12 1.00% 0.18 281936 17.92 17.90 18.12 37 18.08 18.12 87 21.77% 26.36%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 199.30 0.03% 0.05 161063 198.75 197.45 199.90 436 199.20 199.45 140 -5.28% -15.44%
Alimak Group AB 116.40 0.17% 0.20 241 116.20 115.40 117.00 45 115.40 118.60 405 -2.10% -16.86%
ALK-Abelló B 2022.00 1.15% 23.00 265 1994.00 1990.00 2024.00 14 2014.00 2024.00 32 1.61% 23.90%
ALLIGATOR BIOSC. AB 9.70 0.21% 0.02 14697 10.04 9.38 10.04 1308 9.39 9.68 615 3.08% -7.79%
Alm Brand 68.15 0.81% 0.55 3823 67.80 67.05 68.15 1000 64.80 68.40 393 0.22% 15.02%
Alma Media 7.42 0.00% 0.00 145 7.42 7.42 7.42 50 7.10 7.40 314 -2.88% -4.38%
ALTIA OYJ 8.20 -0.91% -0.07 1550 8.30 8.20 8.33 278 8.20 8.22 115 -3.76% 0.49%
Ambea AB 60.00 2.74% 1.60 13001 58.70 58.40 60.40 1282 60.00 60.20 798 -1.80% -23.66%
Ambu 172.60 2.10% 3.55 68390 169.30 168.20 172.60 218 172.10 173.15 596 4.70% 55.15%
Andersen & Martini H 39.80 0.00% 0.00 - 39.80 39.80 39.80 50 37.00 39.80 142 -2.45% -4.33%
Anoto Group 1.12 0.00% 0.00 - 1.12 1.12 1.12 5598 1.08 1.12 1435 -3.60% -17.72%
Apetit 8.86 0.68% 0.06 102 8.80 8.80 8.86 249 8.76 9.10 72 -0.67% 15.06%
AQ GROUP AB SK 2 191.60 0.00% 0.00 - 191.60 191.60 191.60 9 184.40 186.20 27 0.00% -14.84%
- - - - - - - - - - - 0.00% 0.00%
ARION BANK HF AB SDR 4.88 0.21% 0.01 110 4.88 4.88 4.88 226 4.88 5.10 607 -2.30% -26.98%
Arise 38.80 0.00% 0.00 1743 39.00 38.80 39.50 1633 37.60 38.90 227 -5.25% 31.53%
ARJO AB B 54.45 3.12% 1.65 21155 53.20 52.80 54.45 1935 53.50 54.60 300 0.05% 20.95%
- - - - - - - - - - - 0.00% 0.00%
ASCELIA PHARMA AB 39.00 0.00% 0.00 - 39.00 39.00 39.00 115 36.10 39.95 400 25.00% 68.10%
Aspo 6.00 -2.60% -0.16 224 6.00 6.00 6.00 888 5.80 6.20 73 -7.69% -21.47%
- - - - - - - - - - - 0.00% 0.00%
ASSA Abloy B 207.00 0.73% 1.50 237711 206.00 204.30 207.65 160 206.70 207.20 312 -4.30% -5.44%
AstraZeneca 8535.00 -0.14% -12.00 398808 8500.00 8470.00 8570.00 67 8539.00 8544.00 80 -2.43% 12.27%
Athena Investments 3.07 -4.66% -0.15 134 3.07 3.07 3.08 1722 3.07 3.16 709 -4.66% -17.47%
Atlantic Petrol 4.09 0.00% 0.00 - 4.09 4.09 4.09 333 3.50 4.95 942 0.00% -40.72%
Atlas Copco A 419.00 1.45% 6.00 299728 414.40 408.30 419.00 129 418.80 419.10 129 -1.64% 12.12%
Atlas Copco B 367.40 1.58% 5.70 25488 363.60 358.60 367.40 76 367.10 367.40 73 -2.52% 12.91%
Atria A 8.53 1.31% 0.11 67 8.51 8.51 8.53 36 8.53 8.59 38 -0.81% -14.70%
Atrium Ljungberg B 145.60 0.28% 0.40 18789 144.00 143.00 145.60 190 145.00 148.00 2796 -3.83% -35.58%
ATTENDO AB 47.02 0.00% 0.00 7517 46.86 46.16 47.10 500 46.70 47.50 500 -5.88% -13.09%
Autoliv Sdr 629.00 -0.69% -4.40 10171 633.20 624.40 633.40 150 629.40 629.80 120 -4.23% -20.70%
- - - - - - - - - - - 0.00% 0.00%
AXFOOD AB 211.20 1.05% 2.20 78129 209.40 208.90 212.60 57 210.20 211.40 49 1.83% 1.15%
B3 Consulting Group 49.20 0.00% 0.00 - 49.20 49.20 49.20 69 46.10 53.80 47 0.00% 4.02%
BACTIGUARD HLDG B 171.00 -2.29% -4.00 398 175.00 169.50 175.50 334 165.00 178.50 140 -3.93% 108.03%
BALCO GROUP AB 102.40 0.00% 0.00 - 102.40 102.40 102.40 60 99.20 101.40 78 -2.29% 13.27%
Bang & Olufsen 11.99 -4.08% -0.51 43133 12.12 11.94 12.12 2307 11.90 12.03 703 -4.39% -23.20%
Bank Of Åland A 18.80 -0.53% -0.10 29 18.80 18.80 18.80 97 18.80 18.80 89 0.00% 13.25%
Bank Of Åland B 18.50 0.54% 0.10 34 18.50 18.50 18.50 201 17.80 18.85 11 -1.07% 11.78%
Basware 37.05 -0.40% -0.15 214 37.10 36.55 37.10 147 36.45 37.40 44 -0.40% 56.16%
- - - - - - - - - - - 0.00% 0.00%
BE Group 31.10 0.00% 0.00 - 31.10 31.10 31.10 158 31.20 32.70 242 -4.89% -12.39%
Beijer Alma B 113.20 -1.39% -1.60 601 115.40 113.00 115.40 296 112.80 114.20 110 -7.36% -27.71%
Beijer Electronics G 45.20 -2.59% -1.20 368 46.55 45.20 46.55 142 45.10 46.00 36 -8.59% -34.68%
- - - - - - - - - - - 0.00% 0.00%
Bergman & Beving B 82.10 -1.32% -1.10 83 82.10 82.10 82.10 214 85.00 87.80 355 -6.70% 1.11%
Bergs Timber B 2.71 0.00% 0.00 - 2.71 2.71 2.71 1991 2.65 2.65 21923 0.00% 6.90%
BESQAB AB (PUBL) 115.00 0.00% 0.00 - 115.00 115.00 115.00 102 113.00 115.00 113 0.44% -19.58%
Betsson B 65.90 2.49% 1.60 36006 64.90 63.00 66.40 320 65.60 66.10 340 -0.15% 50.59%
BETTER COLLECTIVE DK 123.00 1.23% 1.50 3136 121.50 121.00 123.50 762 123.00 123.50 409 -0.81% 0.00%
BHG Group 112.60 2.92% 3.20 8604 110.20 110.00 113.60 464 112.60 113.00 1038 0.90% 94.14%
Bilia A 111.40 0.18% 0.20 10140 112.00 110.20 113.70 732 111.30 111.50 240 -5.75% 4.90%
BillerudKorsnäs 145.55 1.04% 1.50 95232 144.90 143.70 146.50 234 145.45 145.65 130 -1.12% 31.30%
BIOARCTIC AB B 83.50 0.00% 0.00 - 83.50 83.50 83.50 402 82.80 83.85 402 -5.11% -11.45%
BioGaia B 554.00 0.27% 1.50 2646 556.00 550.00 559.00 45 553.00 557.00 82 -3.06% 30.66%
Biohit B 2.03 3.57% 0.07 900 2.03 2.03 2.03 85 1.95 2.06 4358 -3.79% -39.04%
Bioinvent Internat 1.56 -0.64% -0.01 56049 1.57 1.55 1.58 10000 1.53 1.57 1089 -4.18% 30.63%
Bioporto A/S 4.49 17.23% 0.66 295555 4.28 4.08 4.93 2084 4.39 5.00 933 39.44% 52.98%
Biotage 168.60 1.44% 2.40 39670 166.00 165.50 168.80 411 168.40 169.90 120 -9.50% 35.53%
Bittium 6.76 0.90% 0.06 1144 6.70 6.70 6.77 50 3.33 6.77 233 -3.64% 4.48%
Björn Borg AB 16.66 0.60% 0.10 568 16.54 16.54 16.66 223 16.54 17.00 216 -1.88% -34.92%
Blue Vision 'A' 1.84 2.22% 0.04 1718 1.84 1.84 1.84 1656 1.82 1.88 1718 2.22% -46.82%
Boliden 262.30 -0.08% -0.20 152222 264.00 258.80 266.90 314 262.10 262.40 103 -5.14% 5.34%
Boliga Gruppen 7.80 0.65% 0.05 2 7.80 7.80 7.80 736 7.10 7.55 988 56.00% 70.31%
BONAVA AB A FRIA SK 49.80 0.00% 0.00 - 49.80 49.80 49.80 300 72.40 65.60 46 0.00% -48.66%
BONAVA AB B FRIA SK 73.35 0.82% 0.60 8462 72.90 72.55 73.65 338 72.90 73.50 280 -3.17% -26.28%
Bonesupport Holding 58.40 0.34% 0.20 2366 56.80 56.20 58.40 2712 57.00 61.60 1567 -4.89% 0.00%
Bong 0.48 0.00% 0.00 - 0.48 0.48 0.48 3601 0.49 0.50 3000 -1.83% -33.97%
Boozt AB 129.80 0.31% 0.40 13831 129.60 129.00 130.60 375 129.60 130.00 47 0.78% 144.91%
Boule Diagnostics 52.30 0.58% 0.30 209 52.70 52.20 52.70 81 50.80 53.50 253 -4.04% -23.20%
Bravida Holding 105.20 1.35% 1.40 22367 104.10 103.70 105.20 426 105.00 105.40 811 -9.00% 15.41%
Brd. Klee B 2340.00 0.00% 0.00 - 2340.00 2340.00 2340.00 1 2360.00 2400.00 1 0.00% -4.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Brdr. Hartmann 487.00 1.67% 8.00 1149 481.50 481.50 487.00 113 475.00 489.00 25 -1.02% 59.67%
Brøndby If Fodbold A 0.40 1.53% 0.01 2 0.40 0.40 0.40 3047 0.40 0.40 1861 0.76% -26.02%
BTS Group B 199.80 0.20% 0.40 73 200.50 199.80 200.50 109 194.40 207.50 62 -4.86% -15.70%
Bufab AB 121.40 2.02% 2.40 463 119.00 118.20 121.40 270 121.60 123.20 270 -3.80% -7.61%
Bulten AB 60.40 -0.17% -0.10 322 60.50 59.60 60.50 85 58.60 61.70 361 -6.50% -23.35%
- - - - - - - - - - - 0.00% 0.00%
Byggmax Group 50.25 1.97% 0.97 16830 49.94 49.42 50.60 290 50.35 52.50 5521 2.80% 89.91%
C-RAD B 37.00 0.00% 0.00 - 37.00 37.00 37.00 48 35.60 36.85 111 0.95% 0.00%
CALLIDITAS THERAPEUT 102.60 -0.77% -0.80 978 102.40 102.40 102.80 23 100.00 103.80 337 -3.21% 38.65%
CAMURUS AB 181.80 0.89% 1.60 799 180.00 179.60 182.40 191 180.60 181.80 25 -0.49% 115.66%
Cantargia 44.38 12.63% 4.97 6727 40.40 40.40 44.38 128 36.30 45.10 2698 18.49% 124.12%
CapMan B 1.91 0.21% 0.00 2562 1.92 1.91 1.92 271 1.91 2.86 540 -4.30% -16.42%
Cargotec B 26.36 0.15% 0.04 15766 26.40 25.52 26.48 37 26.32 26.48 70 -8.34% -13.00%
Carlsberg A 912.00 -0.44% -4.00 11 912.00 912.00 912.00 104 894.00 916.00 19 -2.56% 0.00%
CARLSBERG B 840.20 -0.28% -2.40 104627 842.40 831.40 844.60 75 829.00 840.20 32 -3.29% -15.51%
Castellum 198.80 -0.48% -0.95 55226 200.20 197.45 201.80 200 198.60 198.85 108 -4.24% -9.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 395.00 -1.00% -4.00 679 396.00 391.00 396.00 49 392.50 396.50 46 -1.50% -4.36%
CATENA MEDIA PLC EO- 31.14 4.01% 1.20 28662 30.22 29.92 31.50 736 30.70 31.18 330 -3.53% -20.46%
Caverion 5.82 -1.69% -0.10 3336 5.88 5.79 5.88 102 5.80 5.94 35 -5.52% -19.39%
Cavotec SA 20.00 0.00% 0.00 - 20.00 20.00 20.00 96 20.00 20.50 100 -2.91% 3.90%
Cbrain 123.00 1.49% 1.80 1868 124.40 120.60 124.40 18 120.00 123.00 74 -4.35% 133.84%
Cellavision 314.40 -0.38% -1.20 4268 324.40 312.60 324.40 30 240.00 317.00 60 -3.68% -1.90%
- - - - - - - - - - - 0.00% 0.00%
Cemat 0.41 0.00% 0.00 - 0.41 0.41 0.41 24500 0.41 0.44 29036 0.00% 13.33%
Chemometec 429.00 0.47% 2.00 2772 427.00 424.50 436.50 50 423.50 430.00 90 1.18% 108.76%
CBTT B 26.50 0.00% 0.00 - 26.50 26.50 26.50 64 25.00 26.00 100 22.69% -14.52%
CHRISTIAN HANSEN 678.40 0.53% 3.60 61500 676.00 674.80 680.60 50 678.20 679.00 87 -4.45% 27.95%
Citycon 6.43 -0.16% -0.01 5899 6.44 6.35 6.48 36 6.40 6.55 46 -12.16% -31.34%
Clas Ohlson B 88.70 0.11% 0.10 5265 88.80 88.00 89.15 1239 87.60 89.35 287 -2.04% -21.30%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 14.14 0.28% 0.04 4665 13.92 13.92 14.14 1200 14.08 14.24 2374 -5.73% -72.00%
COLOPLAST 974.80 -0.53% -5.20 60186 979.60 973.40 983.60 32 974.40 978.00 30 -2.48% 17.73%
Columbus 7.09 -0.84% -0.06 7336 7.14 7.09 7.15 1505 7.09 7.13 1166 -0.70% -26.53%
Componenta 0.06 0.00% 0.00 - 0.06 0.06 0.06 1200 0.04 0.10 2739 -1.54% -41.82%
Concentric 165.40 0.24% 0.40 1035 164.40 160.80 165.40 160 163.80 165.40 160 -1.84% 3.89%
Concordia Maritime B 8.76 0.00% 0.00 - 8.76 8.76 8.76 65 8.74 8.80 986 -1.35% -39.38%
Consilium B 67.00 0.00% 0.00 - 67.00 67.00 67.00 115 65.60 67.60 1 -6.94% -39.37%
Consti 8.42 0.72% 0.06 238 8.42 8.42 8.42 355 8.18 8.44 238 2.43% 31.56%
Coor Service Mgmt 58.00 -0.68% -0.40 3984 58.60 57.20 58.60 380 58.00 58.80 400 -7.35% -29.95%
Copenhagen Capital 3.74 0.00% 0.00 - 3.74 3.74 3.74 1755 3.54 3.70 637 0.00% 2.19%
Corem Property Group 19.90 0.00% 0.00 - 19.90 19.90 19.90 141 18.85 19.90 98 -1.97% 121.09%
COREM PROPERTY GRP C 17.60 0.00% 0.00 - 17.60 17.60 17.60 127 19.20 19.65 147 0.00% -33.83%
CTT Systems 116.20 0.17% 0.20 130 116.20 116.20 116.20 927 113.60 115.40 130 -8.21% -33.83%
D/S Norden 100.00 1.11% 1.10 4736 99.60 98.60 100.00 246 99.40 100.00 246 4.60% -6.28%
Danske Andelsk. Bk 6.80 1.49% 0.10 3195 6.64 6.64 6.80 83 6.80 6.78 1208 2.72% 0.59%
Danske Bank 80.52 -2.27% -1.87 545891 82.48 80.28 82.90 339 80.28 80.54 700 -4.71% -25.58%
Dantax 242.00 0.00% 0.00 - 242.00 242.00 242.00 39 240.00 242.00 10 0.00% 0.83%
Dedicare B 37.25 0.00% 0.00 - 37.25 37.25 37.25 100 36.65 37.65 336 -2.61% -9.37%
Demant 179.00 -0.39% -0.70 31220 178.40 176.20 179.40 150 178.65 179.30 341 -3.40% -14.76%
- - - - - - - - - - - 0.00% 0.00%
DFDS 197.10 -2.04% -4.10 2665 200.20 196.60 202.40 119 196.30 197.80 119 -3.95% -39.32%
Digia 5.56 0.00% 0.00 - 5.56 5.56 5.56 162 5.56 5.74 162 -4.79% 39.70%
Digitalist Group 0.03 0.00% 0.00 4101 0.03 0.03 0.03 10710 0.03 0.04 15060 1.80% -23.77%
Diös Fastigheter 61.80 -0.24% -0.15 11613 61.90 61.45 62.60 144 61.75 63.00 41 -4.19% -27.80%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 74 224.00 236.00 17 0.00% 0.00%
DOMETIC GROUP AB 112.55 2.18% 2.40 100803 108.00 108.00 113.40 310 112.45 112.65 943 3.64% 19.25%
Doro 43.80 0.00% 0.00 - 43.80 43.80 43.80 500 43.70 44.30 327 1.39% -13.27%
Dovre Group 0.28 -1.04% -0.00 83 0.28 0.28 0.28 1418 0.28 0.29 83 -3.39% -3.06%
DSV Panalpina 1019.00 0.59% 6.00 34511 1014.50 1009.50 1025.50 27 1015.00 1020.50 37 2.83% 32.44%
Duni 89.20 0.68% 0.60 625 89.20 89.10 89.70 384 88.90 99.50 21 -1.00% -30.85%
Duroc B 26.00 0.00% 0.00 - 26.00 26.00 26.00 200 25.40 27.00 57 0.00% 0.00%
DUSTIN GROUP (PUBL) 54.90 -1.96% -1.10 2531 55.70 54.40 55.75 37 54.30 55.30 715 3.00% -27.09%
- - - - - - - - - - - 0.00% 0.00%
EAC Invest 5298.00 20.44% 899.00 4 5008.00 5008.00 5298.00 46 4961.50 5330.00 2 20.44% 231.12%
Eastnine 110.00 0.73% 0.80 56 110.00 110.00 110.00 102 107.80 110.00 47 -1.61% -18.40%
EDGEWARE AB 7.66 0.00% 0.00 - 7.66 7.66 7.66 1631 7.72 8.04 6636 -1.29% 46.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elanders B 68.80 0.00% 0.00 324 69.00 68.80 69.00 148 67.40 68.50 155 0.44% -19.63%
Elecster A 7.65 0.00% 0.00 - 7.65 7.65 7.65 70 7.45 7.60 45 0.00% 2.68%
Electra Gruppen 40.50 -1.94% -0.80 292 40.80 40.50 40.80 199 39.30 41.60 83 -0.49% -15.98%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 200.70 2.84% 5.55 816487 200.90 198.90 203.60 131 200.70 200.90 100 2.90% -12.66%
ELECTROLUX PROF. B 35.04 0.85% 0.29 146047 35.17 34.07 35.38 1025 35.01 35.10 391 -2.88% 0.00%
Elekta B 111.80 0.68% 0.75 95213 111.45 110.65 112.25 784 111.65 111.80 290 -5.09% -9.33%
Elisa A 50.72 0.16% 0.08 117372 50.72 50.56 51.46 76 50.66 50.74 2 0.36% 3.07%
Elos Medtech ser. B 90.40 0.00% 0.00 - 90.40 90.40 90.40 94 87.40 93.00 138 2.03% -16.30%
ELTEL AB 21.00 0.72% 0.15 1163 21.05 21.00 21.10 2980 20.30 21.25 502 3.70% 10.18%
Empir Group 'B' 14.10 0.00% 0.00 - 14.10 14.10 14.10 481 12.10 15.40 91 0.00% 0.00%
Endomines 0.41 -3.96% -0.02 3049 0.40 0.40 0.41 2827 0.40 0.78 1500 -6.15% -21.37%
ENEA 190.00 0.42% 0.80 166 190.80 188.50 190.80 605 188.00 192.80 73 -1.45% 4.68%
Enedo 1.26 -0.51% -0.01 71 1.26 1.26 1.26 252 1.15 1.21 8250 -3.15% -51.22%
Enento Group 33.50 -2.33% -0.80 178 33.40 33.40 34.50 8 30.00 35.00 348 1.52% 2.13%
Eniro 1.21 -1.14% -0.01 15196 1.20 1.20 1.21 3117 1.18 1.20 2109 -7.76% 25.86%
EnQuest 11.02 1.85% 0.20 99028 11.12 10.96 11.12 36595 10.50 11.00 46 -6.61% -48.46%
Eolus Vind 149.60 4.91% 7.00 4534 145.00 145.00 149.60 233 148.40 150.00 34 3.67% 38.26%
EPIROC AB A 126.30 -0.82% -1.05 506556 127.35 124.30 127.65 270 126.20 126.35 600 -2.66% 10.11%
EPIROC AB B 121.30 -1.10% -1.35 28696 122.60 119.80 122.60 372 120.90 121.20 600 -3.42% 8.79%
Episurf Medical B 2.55 5.37% 0.13 77935 2.67 2.55 2.71 8157 2.54 2.69 10000 13.33% 0.00%
EQ Oyj 12.95 0.00% 0.00 - 12.95 12.95 12.95 167 12.70 12.90 182 -0.77% 4.86%
EQT 167.60 4.86% 7.78 72593 161.80 160.30 167.60 70 167.30 167.70 480 4.98% 54.04%
Ericsson B 95.38 -0.63% -0.60 1519866 95.66 94.64 96.44 654 95.20 95.40 502 -2.81% 16.63%
Ericsson Telefon A 103.20 -1.15% -1.20 277 104.40 103.20 104.40 90 103.20 103.40 23 -3.01% 20.42%
ESSITY AB A 303.50 0.00% 0.00 64 301.50 301.50 304.00 400 303.50 304.50 200 -0.49% -0.33%
ESSITY AB B 304.30 0.59% 1.80 169228 302.60 300.80 304.90 175 303.80 304.40 72 -0.69% 0.63%
Etrion Corp 1.74 -1.36% -0.02 8603 1.80 1.72 1.80 1664 1.65 1.90 6873 6.10% 23.93%
Etteplan 8.96 0.00% 0.00 - 8.96 8.96 8.96 38 8.58 9.12 30 -0.44% -11.72%
EVLI PANKKI OYJ B 9.62 -0.62% -0.06 278 9.60 9.56 9.74 13 9.50 9.66 4 -3.80% -9.25%
EVOLUTION GAM.GR.SK- 576.20 0.00% 0.00 53471 574.40 554.60 577.60 40 575.40 576.40 50 -3.29% 103.60%
eWork Group 73.40 -4.80% -3.70 167 73.40 73.40 73.40 199 76.00 78.00 634 -4.55% -9.49%
Exel Composites 6.06 -0.98% -0.06 110 6.06 6.06 6.06 31 5.96 6.06 110 -3.50% -6.77%
F-Secure 3.25 2.52% 0.08 8025 3.27 3.22 3.27 2000 2.20 3.31 5037 4.83% 7.25%
FE Bording B 320.00 0.00% 0.00 - 320.00 320.00 320.00 3 294.00 320.00 13 0.00% -59.95%
Fabege 121.65 -1.34% -1.65 141015 123.55 120.80 124.45 84 121.50 121.75 661 -7.53% -21.92%
Fagerhult 42.50 0.35% 0.15 770 41.80 41.80 42.50 431 41.70 43.10 307 -4.49% -28.69%
Fast Ejendom Danmark 126.00 0.00% 0.00 - 126.00 126.00 126.00 79 125.00 126.00 76 0.00% -5.26%
Fast Partner 84.60 -1.17% -1.00 143 84.40 84.20 84.60 214 83.10 84.60 90 -4.41% -15.06%
Fastighets Balder B 444.25 1.64% 7.15 98717 439.80 435.90 445.10 297 445.00 445.00 297 -0.18% 2.35%
- - - - - - - - - - - 0.00% 0.00%
Feelgood Svenska 2.88 0.00% 0.00 - 2.88 2.88 2.88 2036 2.87 2.99 4124 9.51% -0.35%
Fenix Outdoor 'B' 979.00 0.00% 0.00 - 979.00 979.00 979.00 20 976.00 974.00 1 -0.96% -16.75%
Ferronordic 164.40 -0.84% -1.40 17 164.40 164.40 164.40 14 164.20 164.80 130 -2.78% 0.86%
Fingerprint Cards B 19.60 -1.16% -0.23 208071 19.84 18.59 20.04 4166 19.57 19.70 280 -7.24% 3.70%
Finnair 0.38 -2.55% -0.01 146861 0.39 0.38 0.39 471 0.38 0.38 74 -12.10% -64.69%
FirstFarms 64.80 -0.31% -0.20 130 65.00 64.80 65.00 129 64.40 68.00 161 -0.31% 3.68%
Fiskars 11.42 0.35% 0.04 267 11.40 11.40 11.48 30 11.42 11.50 21 0.71% 1.42%
FLSMIDTH & CO 178.70 -0.06% -0.10 15963 179.00 175.70 179.22 70 178.80 179.15 70 -6.49% -32.64%
Flügger Group B 372.00 0.00% 0.00 - 372.00 372.00 372.00 50 364.00 370.00 33 -1.06% 20.78%
FM MATTSSON CLB SK10 113.50 0.00% 0.00 - 113.50 113.50 113.50 10 116.50 113.50 6 24.45% 0.00%
Formpipe Software 27.70 0.73% 0.20 145 27.70 27.70 27.70 55 28.00 28.30 215 -1.07% 25.91%
FORTUM 16.93 -0.50% -0.09 317495 17.02 16.88 17.18 492 16.93 16.95 190 -3.81% -23.09%
Fynske Bank 67.00 0.00% 0.00 - 67.00 67.00 67.00 1000 64.00 77.00 44 0.00% -17.79%
G4S Plc 189.30 0.13% 0.25 2581065 188.50 187.25 190.30 2700 188.95 189.50 1749 -2.22% -13.52%
G5 ENTERTAINMENT AK 377.00 6.08% 21.60 2813 390.00 377.00 395.00 213 375.60 383.00 203 9.78% 274.01%
Gabriel Holding 685.00 0.00% 0.00 - 685.00 685.00 685.00 20 650.00 695.00 4 0.00% -13.94%
Gaming Innovation Gr 7.84 -0.89% -0.07 7800 7.85 7.84 7.85 15000 7.10 8.63 15000 1.03% 1.16%
GARO AB 481.00 1.91% 9.00 68 459.50 459.50 481.00 1 469.00 499.00 18 4.68% 57.19%
Genmab 2285.00 1.11% 25.00 24018 2251.00 2232.00 2287.00 139 2282.00 2290.00 10 -5.77% 54.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
German High Street P 118.00 0.00% 0.00 - 118.00 118.00 118.00 48 119.00 128.00 190 0.00% -18.06%
Getinge B 193.00 3.93% 7.30 142544 187.70 187.05 193.20 2868 191.05 194.30 1906 2.71% 11.26%
GHP Specialty Care 20.75 0.97% 0.20 1430 20.75 20.70 20.75 2881 20.10 20.75 752 -1.66% 10.08%
Glaston Oyj 0.70 -0.85% -0.01 1019 0.71 0.70 0.71 1177 0.67 0.70 913 -3.59% -44.16%
Glunz & Jensen 49.60 0.00% 0.00 - 49.60 49.60 49.60 31 47.60 49.00 44 3.77% -30.63%
GN Store Nord 465.10 -0.15% -0.70 71268 464.00 460.20 465.70 81 463.60 466.30 60 -4.89% 47.98%
Granges AB (publ) 77.78 0.23% 0.17 15598 78.90 76.20 79.10 210 77.65 77.95 230 -1.49% -21.52%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 577.50 0.00% 0.00 - 577.50 577.50 577.50 4 545.00 565.00 8 0.00% 8.45%
Gunnebo 18.98 0.00% 0.00 - 18.98 18.98 18.98 167 18.80 18.98 3190 0.11% -29.44%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 2480.00 1460.00 37 0.00% 0.00%
Gyldendal B 432.00 0.00% 0.00 - 432.00 432.00 432.00 6 422.00 432.00 4 0.00% 9.64%
H+H International 120.50 -0.58% -0.70 3093 120.60 120.10 120.90 81 121.40 120.20 19 -3.37% -4.06%
H. Lundbeck 204.10 -0.58% -1.20 26500 204.50 201.50 205.00 333 203.90 204.60 183 -3.82% -19.80%
- - - - - - - - - - - 0.00% 0.00%
Haldex 39.25 0.26% 0.10 950 39.10 38.70 39.45 884 39.05 39.85 884 -4.96% -22.89%
HANDICARE GROUP AB 34.50 0.00% 0.00 - 34.50 34.50 34.50 210 35.50 42.00 33333 0.00% -6.25%
Hansa Biopharma 231.00 2.21% 5.00 8904 247.20 230.80 250.00 165 226.80 234.80 755 -4.23% 175.99%
Hanza Holding 14.20 0.00% 0.00 - 14.20 14.20 14.20 500 14.00 15.00 200 0.00% 0.00%
Harboes Bryggeri B 56.40 0.00% 0.00 - 56.40 56.40 56.40 59 56.60 56.00 95 -5.69% -2.76%
HARVIA OYJ 16.65 -1.77% -0.30 1054 16.90 16.55 16.90 197 16.60 17.00 40 3.90% 59.33%
Heba Fastighets B 111.50 0.00% 0.00 - 111.50 111.50 111.50 348 111.50 113.00 348 -0.89% 29.05%
Hennes & Mauritz B 147.35 0.65% 0.95 507478 147.10 144.95 148.35 600 147.30 147.40 100 -6.65% -22.56%
Hexagon B 645.20 1.00% 6.40 144837 640.80 632.60 645.60 200 644.80 645.60 135 -4.67% 23.32%
Hexatronix Group 60.50 1.17% 0.70 16 60.80 60.50 60.80 9 60.90 60.20 52 -5.17% 0.00%
Hexpol B 78.05 -0.38% -0.30 102342 78.55 77.45 78.60 1141 77.90 78.15 490 -3.76% -15.02%
HiQ International 71.90 0.14% 0.10 17838 71.80 71.80 71.90 1794 71.80 72.20 680 0.14% 40.16%
HKScan A 1.86 0.11% 0.00 4750 1.86 1.86 1.90 92 1.86 1.87 1011 -2.31% -32.71%
HMS Networks 202.00 0.62% 1.25 292 202.00 201.50 202.00 50 201.50 208.00 412 -1.46% 17.31%
HOIST FINANCE AB 30.34 -1.49% -0.46 9453 30.80 30.32 31.30 1103 30.16 30.54 1103 -10.45% -39.50%
Holmen A 377.00 0.80% 3.00 32 375.00 375.00 377.00 11 374.00 377.00 16 -3.08% 28.67%
Holmen B 327.00 0.31% 1.00 15763 327.60 324.60 330.20 142 325.00 327.00 34 -2.56% 15.14%
Honkarakenne B 3.62 1.12% 0.04 85 3.63 3.62 3.63 76 3.50 3.57 709 -1.63% -13.40%
Hufvudstaden A 124.00 -1.04% -1.30 49607 126.00 123.00 126.10 83 123.70 124.00 1271 -6.27% -33.12%
Huhtamäki 40.78 0.99% 0.40 15410 40.30 39.88 40.80 265 40.74 40.84 260 -0.39% -1.28%
HUMANA AB 57.70 0.70% 0.40 321 56.90 56.70 57.70 33 57.00 57.70 15 -1.87% -4.94%
Husqvarna A 93.00 0.00% 0.00 - 93.00 93.00 93.00 200 93.40 94.20 27 -2.72% 24.33%
HUSQVARNA B 94.36 0.51% 0.48 123527 93.70 93.10 94.50 88 94.26 94.80 312 0.19% 26.01%
Hvidbjerg Bank 59.50 0.00% 0.00 - 59.50 59.50 59.50 143 66.00 68.50 139 8.18% 7.21%
Højgaard Holding B 124.50 -2.73% -3.50 16 124.50 124.50 124.50 48 121.50 129.00 167 -2.73% 51.83%
IAR Systems Group AB 159.80 -2.32% -3.80 17 161.00 159.80 161.00 93 158.20 159.80 9 -4.65% -13.53%
ICA Gruppen 464.10 0.56% 2.60 36592 464.20 462.80 468.40 70 462.90 465.60 262 1.78% 6.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ilkka-Yhtymä 2 3.15 -4.55% -0.15 2285 3.22 3.15 3.32 1250 3.12 3.16 730 -5.12% -9.74%
Image Systems AB 1.11 0.00% 0.00 - 1.11 1.11 1.11 3615 1.05 1.13 2144 4.69% -26.16%
Immunicum 10.31 0.00% 0.00 - 10.31 10.31 10.31 786 10.33 10.42 1397 1.58% -2.00%
IMMUNOVIA AB 250.50 5.25% 12.50 2338 239.00 238.00 250.50 20 246.50 256.50 824 16.92% 39.32%
Incap 17.90 -1.10% -0.20 24 17.90 17.90 17.90 25 17.95 18.65 100 -5.79% 8.48%
Industrivärden A 235.60 0.51% 1.20 9871 235.00 233.20 237.20 150 234.60 235.60 113 -2.32% 1.38%
Industrivärden C 230.90 0.61% 1.40 7169 230.20 229.50 233.10 460 230.80 231.10 130 -2.66% 2.03%
Indutrade 471.00 -0.59% -2.80 19729 474.00 463.40 476.60 201 470.40 471.40 193 -4.60% 40.35%
INFANT BACT.THER.B S 184.60 -4.25% -8.20 52 184.60 184.60 184.60 27 172.00 188.80 85 10.67% 37.15%
Innofactor 1.18 -0.42% -0.01 286 1.17 1.17 1.18 962 1.16 1.73 5000 -3.28% 66.67%
Instalco 'A' 188.40 0.64% 1.20 2546 187.00 183.80 188.40 178 187.20 189.40 178 -4.17% 39.14%
InterMail B 9.05 5.23% 0.45 100 9.05 9.05 9.05 245 7.60 8.30 620 -2.16% -21.30%
INTL PET. CORP. 16.21 -0.73% -0.12 12991 16.68 16.17 16.68 3796 15.91 16.34 360 -6.57% -60.93%
INT.ENG.SKOL.SVE.HLD 78.20 -0.76% -0.60 31 78.20 78.20 78.20 31 78.20 80.00 24 -1.76% 19.21%
Intrum 205.40 -1.06% -2.20 3739 208.40 204.60 210.00 60 203.60 205.60 39 -4.82% -26.49%
Investment AB Latour 207.00 0.68% 1.40 18435 206.80 204.20 208.20 601 206.60 207.20 100 1.07% 35.29%
Investment AB OEresu 125.10 -1.18% -1.50 207 125.30 123.80 125.40 240 124.20 131.00 33 -4.21% -7.74%
Investor A 569.00 0.71% 4.00 3847 567.00 563.00 571.00 220 568.00 569.50 238 -2.32% 12.23%
Investor B 571.60 0.74% 4.20 153146 568.00 565.60 574.60 158 571.20 572.00 150 -2.32% 11.68%
Investors House 5.70 0.00% 0.00 - 5.70 5.70 5.70 58 5.30 5.70 31 0.00% -11.63%
Invisio 172.40 0.76% 1.30 8897 171.00 168.60 173.20 154 172.00 175.00 105 1.17% 70.69%
INWIDO AB (PUBL) SK 86.90 0.23% 0.20 11102 86.65 85.55 87.92 379 86.65 99.80 68 -3.34% 20.36%
- - - - - - - - - - - 0.00% 0.00%
ISS 80.02 0.68% 0.54 189971 79.36 77.38 80.38 679 79.98 80.18 170 -12.53% -50.03%
ITAB SHOP CONC.B SK 12.82 -0.62% -0.08 233 13.24 12.82 13.24 39 12.32 13.02 576 -6.70% -23.69%
Jeudan 221.00 -2.21% -5.00 102 226.00 221.00 226.00 25 219.00 221.00 154 -2.21% -10.89%
JM 276.30 0.14% 0.40 22557 275.60 274.80 277.50 90 276.30 276.60 90 -2.98% -0.50%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 4.96 1.02% 0.05 600 4.96 4.96 4.96 874 4.76 5.02 600 2.69% 0.00%
JUTLANDER BANK 178.00 0.00% 0.00 - 178.00 178.00 178.00 26 172.00 178.00 28 0.00% -3.26%
JYSKE BANK 174.25 -1.44% -2.55 17241 177.00 173.75 177.55 60 173.65 174.40 142 -7.63% -28.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 155.00 0.00% 0.00 - 155.00 155.00 155.00 45 162.50 159.00 41 0.00% -17.02%
KABE Group B 161.50 0.00% 0.00 - 161.50 161.50 161.50 116 161.00 170.00 16 0.94% 12.54%
KAMUX OYJ 9.61 1.05% 0.10 7090 9.54 9.44 9.62 100 9.58 9.63 17 -3.12% 30.57%
KARNOV GROUP AB 52.55 -0.85% -0.45 404 52.65 52.55 52.65 293 50.70 53.00 31 -1.59% 0.10%
Karo Pharma 69.80 -0.29% -0.20 4408 70.40 68.80 70.40 71 68.30 70.20 561 -6.93% 72.09%
Karolinska Devel B 2.72 0.00% 0.00 - 2.72 2.72 2.72 1636 2.63 2.84 1262 0.00% -22.51%
KEMIRA 10.99 1.76% 0.19 80843 10.92 10.82 11.05 329 10.95 11.00 333 -3.60% -17.37%
Keskisuomalainen A 9.94 -0.20% -0.02 303 9.88 9.86 9.94 35 9.86 9.90 126 -2.07% -12.04%
Kesko 'A' 20.20 -0.25% -0.05 487 20.45 20.20 20.45 452 20.35 20.40 120 2.85% 37.88%
Kesko B 21.40 -0.19% -0.04 124690 21.40 21.22 21.68 236 21.36 21.44 115 0.47% 35.66%
Kesla A 3.82 -2.80% -0.11 133 3.82 3.82 3.82 44 3.70 3.84 133 -1.29% -21.72%
Kindred Group 64.94 4.10% 2.56 76235 62.02 61.60 65.30 320 64.88 65.06 1339 2.59% 13.45%
Kinnevik AB 'A' 346.45 4.54% 15.05 15 344.50 344.50 346.45 94 344.75 350.55 38 3.54% 44.05%
Kinnevik AB 'B' 349.95 5.01% 16.70 90724 341.00 340.60 350.50 156 349.35 350.05 83 3.98% 53.02%
- - - - - - - - - - - 0.00% 0.00%
KLOEVERN AB NAV. B S 15.96 0.69% 0.11 20543 15.87 15.76 16.09 5287 15.94 15.97 5053 -3.04% -30.49%
KnowIT 232.00 -1.28% -3.00 3705 235.50 228.50 235.50 7 227.00 232.50 70 -2.52% 11.27%
KOJAMO OYJ 18.22 -4.00% -0.76 494185 19.02 18.18 19.08 278 18.18 18.40 239 -4.61% 12.05%
KONE 73.36 0.03% 0.02 122915 73.26 72.06 73.50 50 73.34 73.68 97 0.82% 25.83%
Konecranes 25.32 2.51% 0.62 31004 25.40 24.88 25.70 140 25.28 25.32 84 -2.84% -7.49%
Kreditbanken 3160.00 0.00% 0.00 - 3160.00 3160.00 3160.00 4 3260.00 3160.00 3 0.00% -7.06%
Kungsleden 83.45 0.54% 0.45 44891 83.05 82.35 84.20 972 83.35 83.55 944 -1.71% -15.28%
- - - - - - - - - - - 0.00% 0.00%
Københavns Lufthavne 4500.00 2.51% 110.00 7 4380.00 4380.00 4500.00 1 4520.00 4520.00 3 -0.88% -21.60%
Lagercrantz Group B 178.10 -2.68% -4.90 4604 183.20 177.20 183.20 188 177.40 180.00 10 -8.81% 21.99%
Lammhults Design B 35.80 0.00% 0.00 - 35.80 35.80 35.80 148 35.40 37.00 499 0.28% -42.63%
Lassila & Tikanoja 12.83 -0.39% -0.05 476 12.86 12.81 12.94 68 12.80 18.00 11 -5.38% -18.28%
Lehto Group 1.33 0.30% 0.00 2463 1.32 1.32 1.34 147 1.31 1.33 703 -1.48% -43.36%
LEOVEGAS AB 37.20 1.81% 0.66 28648 36.74 35.70 37.30 380 37.06 37.58 380 1.58% 26.14%
LIFCO AB B 670.00 -0.52% -3.50 5279 670.50 658.50 676.50 94 669.00 674.50 50 -4.63% 16.93%
LIME TECHNOLOGIES 347.50 -1.42% -5.00 2263 352.00 347.00 362.50 93 348.00 351.50 93 -5.18% 133.53%
Lindab International 151.50 0.66% 1.00 55841 150.70 148.50 152.60 654 151.10 151.70 121 -1.81% 27.31%
Lollands Bank 360.00 0.00% 0.00 - 360.00 360.00 360.00 8 372.00 360.00 198 -3.23% 16.13%
Loomis AB 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lucara Diamond 3.46 -0.72% -0.03 825 3.50 3.46 3.50 2336 3.44 4.99 1863 -7.23% -43.75%
Lundbergföretagen B 438.20 0.14% 0.60 10180 437.20 435.00 442.40 62 438.20 439.20 54 -2.62% 6.41%
Lundin Energy 186.60 -0.88% -1.65 43093 189.20 186.20 191.10 400 186.55 186.75 120 -5.52% -41.45%
Lundin Gold 78.00 3.04% 2.30 1826 77.00 76.30 78.10 819 77.60 78.60 85 -1.64% 34.72%
- - - - - - - - - - - 0.00% 0.00%
Luxor B 430.00 4.88% 20.00 4 430.00 430.00 430.00 13 426.00 430.00 4 4.88% -0.46%
Lån og Spar Bank 450.00 -0.44% -2.00 3 450.00 450.00 450.00 12 446.00 450.00 3 -0.44% -3.43%
Maersk Drilling 136.00 -0.29% -0.40 731 136.10 135.00 136.10 550 135.70 137.70 178 -4.70% -69.13%
MAGNOLIA BOSTAD AB 57.40 0.00% 0.00 - 57.40 57.40 57.40 116 57.60 59.20 432 -4.33% 62.84%
Malmbergs Elektriska 58.40 0.00% 0.00 - 58.40 58.40 58.40 149 57.20 59.80 74 -3.63% -6.71%
Marel 4.15 0.00% 0.00 - 4.15 4.15 4.15 257 4.12 3.99 269 -5.68% -7.57%
Marimekko 35.70 -2.72% -1.00 148 36.15 35.60 36.20 13 35.65 35.75 30 -3.51% 0.00%
MARTELA A 1.97 -4.15% -0.09 356 2.02 1.97 2.02 45 1.10 2.03 258 -9.45% -39.72%
Matas 72.50 1.40% 1.00 3850 71.30 71.30 72.60 240 72.20 75.80 1000 2.11% 31.34%
- - - - - - - - - - - 0.00% 0.00%
MEDICOVER AB 124.60 0.97% 1.20 2475 128.00 123.00 128.00 617 122.40 127.40 310 -2.66% 16.67%
Medivir B 14.04 0.00% 0.00 - 14.04 14.04 14.04 366 13.84 14.04 100 -0.43% 12.86%
Mekonomen 90.60 0.61% 0.55 12323 90.05 89.55 91.75 423 90.30 97.00 134 -4.53% -2.69%
Metsä Board A 6.96 -0.57% -0.04 215 7.04 6.96 7.04 200 6.92 6.98 200 -0.57% 13.73%
Metsä Board B 6.97 -0.36% -0.03 50646 6.99 6.92 7.04 35 6.96 7.00 425 -1.83% 15.97%
Metso Outotec 5.88 -3.69% -0.23 245268 6.10 5.87 6.11 600 5.88 5.89 853 -9.33% 1.91%
Micro Systemation B 40.30 5.50% 2.10 522 39.60 39.60 40.30 81 39.60 40.80 2243 9.21% 10.71%
Micronic Mydata 199.10 0.86% 1.70 6050 198.50 197.45 199.50 39 198.60 199.40 50 0.71% 7.45%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 433 72.50 52.00 40 0.00% 0.00%
Midsona B 72.20 1.98% 1.40 1209 71.50 71.10 72.20 23 69.00 72.80 64 -1.77% 45.13%
- - - - - - - - - - - 0.00% 0.00%
Midway Holding B 15.95 0.00% 0.00 - 15.95 15.95 15.95 113 15.70 16.65 55 10.00% -17.57%
Migatronic B 272.00 0.00% 0.00 - 272.00 272.00 272.00 3 272.00 274.00 20 0.00% 0.00%
Millicom Int Cell 257.10 -1.15% -3.00 22173 260.80 256.50 261.90 330 257.00 257.60 307 -9.60% -42.48%
Mips AB 398.00 1.69% 6.60 10218 396.30 393.60 417.00 324 393.20 398.00 12 7.92% 101.62%
Moberg Pharma 13.98 -0.07% -0.01 2038 13.83 13.82 13.98 1678 13.77 14.12 1225 -0.71% -22.25%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 122.10 -0.08% -0.10 11047 123.20 120.40 124.80 200 121.90 122.10 210 -3.93% 9.61%
Moment Group 2.71 0.00% 0.00 - 2.71 2.71 2.71 807 2.50 2.58 800 0.00% -45.80%
MOMENTUM GROUP B 142.60 2.44% 3.40 155 142.80 142.60 142.80 26 142.00 142.60 47 0.85% 21.47%
MultiQ International 0.89 0.00% 0.00 - 0.89 0.89 0.89 2175 0.86 0.92 5540 0.00% -42.17%
MUNTERS GROUP AB B 64.30 0.00% 0.00 7306 64.90 63.20 64.90 601 64.30 64.80 440 -3.89% 31.06%
MUSTI GROUP OYJ 18.98 -0.89% -0.17 77803 18.97 18.66 19.24 362 18.94 19.00 282 -0.11% 0.00%
Møns Bank 130.00 0.00% 0.00 - 130.00 130.00 130.00 14 129.00 141.00 11 -5.11% 12.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NCC A 162.00 0.00% 0.00 - 162.00 162.00 162.00 400 162.50 163.50 500 -4.71% 5.19%
NCC B 163.30 0.62% 1.00 6711 162.60 160.40 163.40 569 163.10 163.40 576 -6.10% 6.66%
Nederman Holding 134.00 0.00% 0.00 352 135.00 134.00 135.00 77 128.00 134.50 56 0.75% 2.45%
Neles 11.47 -0.22% -0.03 85855 11.50 11.45 11.54 170 11.46 11.49 160 -1.96% 0.00%
Neo Industrial 'B' 2.25 -1.32% -0.03 399 2.23 2.23 2.27 129 2.25 2.28 40 -1.32% 9.22%
Neste Corp 46.18 -2.39% -1.13 234799 47.30 45.87 47.43 19 46.14 46.22 121 -4.76% 48.87%
Net Insight B 1.82 0.00% 0.00 - 1.82 1.82 1.82 3280 1.83 1.85 4445 -2.57% -20.52%
Netcompany Group 528.00 1.05% 5.50 8103 524.00 520.50 532.00 54 526.00 531.00 315 -3.30% 66.56%
Netent 'B' 74.25 -0.34% -0.25 18255 74.50 72.00 74.50 490 74.00 75.00 158 -2.94% 186.68%
New Wave Group B 45.85 1.21% 0.55 6575 46.00 45.10 46.00 600 45.70 46.05 600 -3.07% -23.20%
Newcap Holding 0.70 0.00% 0.00 - 0.70 0.70 0.70 2083 0.65 0.70 2000 0.00% -4.11%
NGS GROUP AB O.N. 13.95 0.00% 0.00 - 13.95 13.95 13.95 273 14.35 14.60 110 -0.36% -28.28%
Nibe Industrier B 224.60 0.00% 0.00 80214 225.40 220.90 226.70 778 223.50 224.80 115 -0.84% 38.05%
NILFIS HLDG A/S DK 2 74.80 -2.22% -1.70 954 74.80 74.80 74.80 74 75.10 75.90 68 -4.41% -49.32%
Nilörngruppen AB 35.70 0.00% 0.00 - 35.70 35.70 35.70 76 35.70 35.00 149 0.00% -47.35%
- - - - - - - - - - - 0.00% 0.00%
Nkt A/S 183.40 -1.98% -3.70 12197 187.70 181.40 187.70 60 182.50 183.60 310 -7.02% 13.84%
NNIT A/S NAM. DK 10 123.60 -1.59% -2.00 557 125.20 122.00 125.70 67 123.00 123.60 2 -5.65% 11.55%
Nobia 59.00 3.15% 1.80 30400 57.85 57.60 59.52 1537 59.05 59.15 350 -3.44% -15.65%
Nobina AB 58.30 0.09% 0.05 13536 58.35 57.50 59.00 5543 57.00 58.40 368 -2.18% -9.79%
NoHo Partners 4.89 -0.81% -0.04 1056 4.93 4.87 4.95 40 3.16 4.88 279 -13.91% -52.75%
NOKIA 3.23 -2.17% -0.07 3039128 3.30 3.22 3.30 1000 3.23 3.23 2500 -7.08% -2.48%
NOKIAN TYRES 22.72 -1.30% -0.30 76288 23.00 22.54 23.09 38 22.68 22.76 260 -5.69% -11.56%
Nolato B 847.00 -0.47% -4.00 1607 852.00 840.50 857.00 9 845.50 849.50 20 -2.36% 53.58%
Nordea Bank 66.33 -0.58% -0.39 1725938 66.73 66.15 67.37 1300 66.31 66.34 418 -3.08% -12.46%
Nordfyns Bank 127.00 -1.17% -1.50 55 127.00 127.00 127.00 17 127.00 129.50 55 4.96% -78.66%
NORDIC ENTER.GRP A 314.00 0.00% 0.00 - 314.00 314.00 314.00 102 354.00 363.00 148 0.00% 34.19%
NORDIC ENTER.GRP B 359.80 1.58% 5.60 4566 353.20 353.00 362.40 50 359.00 363.20 685 -0.94% 19.30%
Nordic Shipholding 0.43 0.00% 0.00 - 0.43 0.43 0.43 4357 0.40 0.37 24500 0.00% -18.87%
NORDIC WATERPR. DK1 119.20 0.08% 0.10 1289 119.60 116.40 119.60 294 116.00 130.00 66 -3.56% 23.91%
North Media 64.10 0.00% 0.00 - 64.10 64.10 64.10 110 65.80 67.00 27 -7.10% 49.42%
Note Ab 62.00 1.31% 0.80 888 61.80 60.70 62.20 36 62.00 63.40 2628 -3.58% 57.16%
Novo-Nordisk B 438.70 0.33% 1.45 655090 435.50 432.15 438.85 574 438.15 439.10 150 0.98% 13.30%
Novotek B 39.00 0.00% 0.00 - 39.00 39.00 39.00 150 37.00 40.70 189 0.00% 4.28%
NOVOZYMES 396.30 -0.83% -3.30 78061 399.90 394.30 401.50 100 396.40 397.90 69 -3.83% 21.38%
MP3 FASTIGHETER AB ( 122.00 1.33% 1.60 408 118.80 118.20 122.00 56 119.20 121.60 84 1.84% 6.83%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 39.80 0.00% 0.00 - 39.80 39.80 39.80 56 38.40 41.00 167 0.00% 4.74%
Nurminen Logistics 0.41 -6.45% -0.03 12 0.41 0.41 0.41 250 0.15 0.40 880 0.00% 52.63%
NYFOSA AB 78.35 0.06% 0.05 40744 78.05 77.00 78.60 516 78.20 78.50 446 -4.10% -3.18%
Oasmia Pharmaceutica 4.44 3.26% 0.14 82080 4.33 4.26 4.47 2600 4.43 4.45 2400 -3.73% 6.47%
Odd Molly Int 15.28 3.66% 0.54 4890 15.08 15.08 15.36 4949 14.60 15.40 4165 2.00% 154.67%
OEM INTERNATIONAL B 291.00 2.46% 7.00 31 287.00 287.00 291.00 38 285.00 299.00 38 14.12% 18.29%
Oersted 880.50 1.70% 14.70 86045 865.60 864.00 888.00 31 877.60 882.40 30 2.26% 27.42%
OEssur 45.75 0.22% 0.10 1402 45.80 45.30 46.55 140 45.50 45.80 331 -0.22% -12.86%
Olvi A 42.90 2.14% 0.90 173 43.00 42.85 43.10 2 42.90 44.30 161 2.14% 4.13%
- - - - - - - - - - - 0.00% 0.00%
ONCOPEPTIDES AB O.N. 132.30 -2.86% -3.90 7505 135.00 132.00 135.40 120 131.00 132.70 540 -9.60% 4.17%
ONXEO 0.64 -3.63% -0.02 20693 0.65 0.63 0.66 4241 0.62 0.64 4121 -7.41% 14.98%
- - - - - - - - - - - 0.00% 0.00%
Opus Group 8.48 -0.12% -0.01 441 8.47 8.47 8.48 142 8.48 8.51 380 -0.70% 0.95%
Orexo 55.00 4.36% 2.30 2032 52.20 52.20 55.00 1710 53.90 56.00 170 4.36% -12.28%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 1.94 -0.51% -0.01 547 1.97 1.94 1.97 100 1.92 2.85 113 -2.76% -3.73%
Oriola 'B' 1.84 -0.22% -0.00 6205 1.84 1.84 1.84 800 1.83 1.84 672 -4.17% -8.91%
Orion A 38.10 -2.81% -1.10 342 39.10 37.60 39.10 310 37.85 38.15 120 -3.67% -6.85%
Orion B 38.02 -3.33% -1.31 61980 39.13 37.56 39.42 19 37.96 38.07 29 -4.40% -7.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ortivus B 6.52 0.00% 0.00 - 6.52 6.52 6.52 179 6.23 6.46 391 0.31% 73.40%
Oscar Properties 0.64 0.00% 0.00 - 0.64 0.64 0.64 5696 0.61 0.65 8333 0.00% -70.47%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 2.08 -1.61% -0.03 207813 2.11 2.08 2.13 1000 2.08 2.08 1000 -11.30% -26.07%
Ovaro Kiinteistösijo 4.13 0.00% 0.00 - 4.13 4.13 4.13 25 2.30 4.06 37 -0.96% -1.20%
Pandora 451.90 -1.07% -4.90 113759 457.00 450.60 463.80 257 451.10 453.30 83 -4.96% 55.94%
Pandox AB 103.00 -1.34% -1.40 32225 105.00 101.40 105.00 210 102.60 103.80 441 -5.68% -51.30%
Panostaja 0.68 0.00% 0.00 - 0.68 0.68 0.68 973 0.68 0.69 143 -1.16% -24.44%
Park Street Nordicom 9.00 0.00% 0.00 - 9.00 9.00 9.00 23 8.35 8.45 592 0.00% 37.40%
PARKEN Sport & Ent 70.80 1.14% 0.80 52 70.80 70.80 70.80 39 71.40 72.40 52 0.00% -28.77%
Peab B 90.75 0.67% 0.60 27200 90.25 90.10 91.25 502 90.70 90.80 674 -3.51% -3.10%
Per Aarsleff Holding 258.50 -0.77% -2.00 1126 259.00 257.00 260.50 74 257.50 260.50 105 -3.36% 20.51%
Pihlajalinna 14.40 0.00% 0.00 - 14.40 14.40 14.40 40 14.30 14.40 30 -1.20% -5.64%
Platzer Fastigheter 90.30 0.11% 0.10 4843 90.00 87.25 91.30 6 90.20 91.30 370 -0.33% -19.38%
Plc Uutechnic 'A' 0.37 0.00% 0.00 - 0.37 0.37 0.37 384 0.38 0.60 357 -6.03% 12.65%
- - - - - - - - - - - 0.00% 0.00%
Ponsse 23.10 -2.74% -0.65 104 23.10 23.10 23.10 9 22.70 23.10 99 -6.10% -25.48%
Poolia B 6.22 0.00% 0.00 - 6.22 6.22 6.22 2232 6.14 6.50 1800 0.00% 1.97%
Precise Biometrics 1.22 -1.29% -0.02 2895 1.22 1.22 1.22 10000 1.20 1.22 2895 -1.77% -25.37%
Prevas B 69.80 0.00% 0.00 - 69.80 69.80 69.80 195 66.40 69.00 833 -0.57% 94.43%
Pricer B 23.45 0.43% 0.10 7778 23.90 23.15 23.90 2713 22.90 24.10 1898 -5.82% 24.21%
Prime Office 208.00 0.00% 0.00 - 208.00 208.00 208.00 86 200.00 200.00 61 4.00% 22.35%
Proact It Group 194.60 -0.10% -0.20 119 194.60 194.60 194.60 1000 195.00 198.80 24 -2.21% 6.11%
Probi Ab 343.00 -0.58% -2.00 110 345.50 343.00 345.50 13 334.50 354.00 17 -5.51% 53.81%
Profilgruppen B 87.60 0.00% 0.00 - 87.60 87.60 87.60 54 86.40 88.60 42 0.00% -13.69%
- - - - - - - - - - - 0.00% 0.00%
PunaMusta Media 5.80 0.00% 0.00 - 5.80 5.80 5.80 50 5.85 5.85 97 0.87% -4.92%
Q-LINEA AB 142.75 -4.52% -6.75 265 143.50 141.50 143.50 33 140.00 142.00 26 0.71% 166.82%
Qliro Group 9.16 3.15% 0.28 12342 9.22 8.98 9.28 10000 8.91 9.27 843 3.21% 34.11%
QPR Software 1.92 0.00% 0.00 - 1.92 1.92 1.92 170 1.91 2.00 80 -1.03% -15.04%
QT Group 33.40 0.60% 0.20 1595 33.00 32.70 33.50 68 33.40 33.50 256 -2.34% 56.07%
RAILCARE GROUP AB 24.35 -4.13% -1.05 71 24.35 24.35 24.35 71 24.35 25.60 62 -4.13% -11.45%
Raisio V 3.04 0.33% 0.01 4056 3.04 3.04 3.06 79 3.00 3.03 200 -1.46% -10.19%
Rapala VMC 2.54 0.00% 0.00 - 2.54 2.54 2.54 50 1.50 2.55 149 -2.68% -7.30%
Ratos B 31.80 0.13% 0.04 35290 31.84 31.12 32.06 2026 31.76 32.00 298 -5.07% -5.30%
Ratos A 31.70 0.00% 0.00 - 31.70 31.70 31.70 51 32.10 31.50 71 0.00% -4.23%
Raute A 18.25 0.55% 0.10 37 18.25 18.25 18.25 64 18.10 18.55 15 -0.27% -26.11%
RaySearch Laboratori 88.00 -0.45% -0.40 802 88.10 86.60 88.10 310 87.60 98.00 96 -4.50% -18.14%
- - - - - - - - - - - 0.00% 0.00%
Recipharm 155.10 -0.32% -0.50 5166 155.00 152.80 156.10 180 154.90 155.30 592 -1.08% 18.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 140.50 1.44% 2.00 8 140.50 140.50 140.50 338 134.50 139.00 8 -2.09% 20.09%
RESURS HOLDING AB 46.08 0.30% 0.14 34716 46.12 45.76 46.50 381 45.68 46.12 1343 -2.12% -23.52%
Revenio Group 37.95 0.00% 0.00 948 38.00 37.40 38.00 306 37.90 38.15 82 2.02% 189.69%
Rias B 444.00 0.00% 0.00 - 444.00 444.00 444.00 4 436.00 452.00 24 -3.90% -1.33%
Ringkjøbing Landbobk 477.50 0.95% 4.50 626 474.50 474.50 478.00 35 477.00 478.50 40 -1.24% -7.10%
RNB Retail & Brands 0.69 0.00% 0.00 - 0.69 0.69 0.69 2162 0.64 0.66 457 -13.75% -35.51%
Robit Oyj 2.07 0.00% 0.00 - 2.07 2.07 2.07 98 2.04 3.00 23 -4.61% -27.11%
Roblon B 179.50 1.13% 2.00 24 179.50 179.50 179.50 13 178.50 178.50 24 -7.47% -15.73%
Rockwool Int A 2030.00 0.00% 0.00 - 2030.00 2030.00 2030.00 12 2050.00 2070.00 8 0.50% 40.97%
ROCKWOOL INT B 2346.00 2.18% 50.00 6168 2296.00 2290.00 2346.00 29 2346.00 2352.00 16 2.18% 48.29%
Rottneros 8.01 -0.87% -0.07 4141 8.11 8.01 8.11 1120 7.90 8.01 1157 -2.79% -29.61%
ROVIO ENTERTAINMENT 6.02 -2.03% -0.12 6264 6.17 6.00 6.25 81 6.00 9.55 100 -2.43% 36.69%
Rovsing 53.60 -1.83% -1.00 61 53.60 53.60 53.60 57 49.80 54.60 87 -4.96% 5.00%
Royal Unibrew 644.40 0.34% 2.20 17306 641.00 639.40 649.60 95 644.20 645.40 94 -0.89% 5.64%
RTX 213.00 -0.47% -1.00 840 214.00 213.00 214.00 815 213.00 215.00 63 -3.18% 16.39%
Saab B 258.50 0.31% 0.80 57294 260.00 253.30 260.50 311 257.90 258.30 76 -6.54% -17.70%
Saga Furs C 5.44 -6.85% -0.40 113 5.80 5.44 5.80 750 3.32 5.92 74 -7.48% -45.60%
Sagax B 156.40 -1.39% -2.20 17614 159.10 154.80 159.60 271 156.20 156.60 489 -1.26% 14.49%
Sagax A 159.00 -1.55% -2.50 128 160.00 158.50 160.50 107 152.50 159.00 30 -2.45% 14.39%
Salling Bank 278.00 0.00% 0.00 - 278.00 278.00 278.00 19 306.00 302.00 36 80.52% 57.06%
SAMHALLSBYGGNADSBOL. 26.78 0.30% 0.08 226233 27.08 26.40 27.22 2412 26.76 26.82 1 -3.53% 16.69%
- - - - - - - - - - - 0.00% 0.00%
Sampo 'A' 33.15 -0.24% -0.08 145935 33.19 32.97 33.67 237 33.12 33.17 120 -7.14% -14.89%
Sandvik 167.62 -2.91% -5.03 1650537 172.30 164.70 172.50 126 167.50 167.75 500 -9.42% -8.10%
SANIONA AB (PUBL) 26.75 1.52% 0.40 5323 26.45 26.30 27.00 1543 26.80 27.40 3951 0.56% 0.00%
Sanistål 50.50 0.00% 0.00 - 50.50 50.50 50.50 135 49.80 52.00 507 -2.88% -15.83%
SANOMA 10.58 -0.56% -0.06 1465 10.60 10.44 10.60 47 10.56 10.62 377 -1.86% 11.60%
SAS AB 6.52 0.00% 0.00 123864 6.61 6.52 7.08 2617 6.46 6.80 4300 1.95% -57.25%
Scandi Standard AB ( 67.00 -0.67% -0.45 1409 67.20 67.00 67.30 500 66.80 67.30 350 -0.89% -10.19%
SCANDIC HOTELS GP EO 26.22 -0.68% -0.18 122512 26.58 25.74 26.58 803 25.98 26.40 1284 -9.15% -64.56%
Scand. Brake Systems 11.90 0.00% 0.00 - 11.90 11.90 11.90 319 11.90 12.10 62 0.00% -33.52%
Scandinavian Invest 1.92 0.00% 0.00 - 1.92 1.92 1.92 6031 1.83 1.92 10 1.59% 10.34%
SCAND.TOBACCO GROUP 92.90 1.98% 1.80 8007 91.15 91.00 93.25 296 92.80 93.25 264 0.27% 14.06%
Scanfil 5.48 2.24% 0.12 209 5.40 5.40 5.48 66 5.38 5.68 547 -3.86% 13.69%
Schouw & Co. 604.00 0.75% 4.50 137 599.00 597.00 604.00 25 603.00 607.00 46 -1.31% 8.05%
Sectra B 569.00 1.43% 8.00 178 570.00 562.00 570.00 15 572.00 584.00 190 -3.40% 45.34%
Securitas B 135.20 0.11% 0.15 244942 134.85 133.90 135.55 394 134.95 135.25 197 -3.60% -16.02%
Semcon 64.40 -0.62% -0.40 38 64.40 64.40 64.40 174 63.10 64.70 76 -0.77% -6.94%
Sensys Gatso Group 1.53 -1.67% -0.03 41033 1.55 1.52 1.55 10000 1.48 1.56 10000 -2.29% 15.34%
SERNEKE GROUP AB B O 60.00 -6.10% -3.90 877 62.30 59.80 63.10 569 58.70 60.20 28 -5.66% -2.28%
Sievi Capital 0.99 -0.60% -0.01 1 0.99 0.99 0.99 2890 0.96 0.99 704 -3.14% -22.51%
Siili Solutions 10.97 0.00% 0.00 - 10.97 10.97 10.97 10 5.90 10.85 158 2.09% 0.00%
Silkeborg If Inv B 13.30 0.00% 0.00 - 13.30 13.30 13.30 46 12.90 13.00 259 0.00% -12.50%
SimCorp 815.00 0.12% 1.00 14866 809.00 807.75 816.50 6 815.00 816.00 100 0.56% 7.52%
Sinch AB 746.00 1.91% 14.00 2317 741.00 735.00 760.00 13 742.00 750.00 11 -6.16% 160.38%
SinterCast 135.20 0.00% 0.00 - 135.20 135.20 135.20 116 135.80 137.60 35 -1.31% -29.95%
- - - - - - - - - - - 0.00% 0.00%
Skako 43.60 0.00% 0.00 - 43.60 43.60 43.60 73 43.60 44.00 150 -2.02% -7.23%
SEB A 76.62 -0.67% -0.52 692006 77.76 76.18 77.82 200 76.60 76.64 350 -5.83% -12.89%
SEB C 85.10 0.00% 0.00 927 85.70 84.30 85.70 922 84.00 85.60 33 -3.84% -7.60%
Skanska B 184.85 0.03% 0.05 118160 185.70 183.50 185.80 446 184.75 185.00 480 -2.71% -12.68%
- - - - - - - - - - - 0.00% 0.00%
SKF A 176.50 -0.56% -1.00 423 177.00 176.50 177.00 100 176.00 177.50 600 -6.86% -6.32%
SKF B 177.20 -0.31% -0.55 325309 179.35 174.00 179.35 91 176.85 177.15 463 -5.29% -6.47%
Skistar B 118.00 0.00% 0.00 7765 118.00 117.00 119.00 620 117.40 118.00 170 -0.51% -1.17%
Skjern Bank 61.20 0.00% 0.00 28 61.20 61.20 61.20 207 60.60 64.40 237 -0.33% -2.24%
Softronic B 18.40 -1.60% -0.30 167 18.40 18.40 18.40 89 18.46 18.46 252 -0.22% 9.65%
Solar B 304.00 0.83% 2.50 482 302.50 300.50 307.50 4 302.50 301.00 46 -3.49% 2.36%
Solteq 1.42 1.43% 0.02 25 1.42 1.42 1.42 70 0.81 1.40 251 -3.40% -4.05%
Soprano 0.30 -0.66% -0.00 502 0.30 0.30 0.30 1046 0.29 0.32 8780 7.09% 11.85%
Sotkamo Silver 0.26 2.34% 0.01 7959 0.27 0.26 0.27 3068 0.26 0.35 2631 -15.05% -21.61%
SP Group 230.00 -2.54% -6.00 7 230.00 230.00 230.00 13 220.00 230.00 7 -5.74% -5.35%
Spar Nord Bank 46.30 -4.14% -2.00 3866 47.70 46.00 47.80 506 45.90 46.35 100 -9.04% -28.55%
Sparekassen Sjælland-F 80.60 0.00% 0.00 - 80.60 80.60 80.60 220 80.60 81.20 40 -0.74% -9.64%
SRV Yhtiot 0.54 0.37% 0.00 3487 0.53 0.53 0.54 190 0.29 0.54 1691 -0.37% -46.54%
SSAB A 28.52 -0.24% -0.07 188897 28.81 28.27 28.90 1000 28.42 28.58 1000 -5.72% -13.34%
SSAB B 27.82 -0.39% -0.11 49652 28.11 27.61 28.24 200 27.78 27.90 981 -5.37% -8.97%
SCISYS 1.36 -2.15% -0.03 409 1.46 1.36 1.46 100 0.69 1.39 701 -7.46% 32.52%
SSM HOLDING AB 7.70 0.00% 0.00 - 7.70 7.70 7.70 260 7.70 8.34 190 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STARBREEZE AB SER. ' 0.98 0.00% 0.00 - 0.98 0.98 0.98 1607 0.95 1.12 1307 0.00% 42.50%
- - - - - - - - - - - 0.00% 0.00%
Stockmann A 1.04 0.00% 0.00 - 1.04 1.04 1.04 38 1.15 1.29 253 -15.73% -53.35%
Stockmann B 0.79 0.00% 0.00 - 0.79 0.79 0.79 1515 0.79 0.81 201 -5.81% -61.36%
Stockwik Förvaltning 98.40 -2.57% -2.60 243 98.40 98.40 99.00 117 95.60 97.60 81 -1.20% 212.33%
Stora Enso A 13.95 0.00% 0.00 - 13.95 13.95 13.95 65 13.60 14.00 57 -1.06% 2.95%
Stora Enso Oyj R 13.36 -0.67% -0.09 274672 13.41 13.25 13.57 500 13.34 13.37 440 -5.28% 2.57%
Strategic Invest 0.92 0.00% 0.00 - 0.92 0.92 0.92 6617 0.99 0.92 224 0.00% -9.80%
Strax 2.96 0.00% 0.00 - 2.96 2.96 2.96 1221 3.12 3.17 610 0.00% -32.11%
Studsvik 58.00 0.00% 0.00 - 58.00 58.00 58.00 69 55.60 59.80 107 -1.69% 82.97%
Suominen 4.90 0.00% 0.00 1263 4.93 4.89 4.93 60 4.89 4.95 430 -1.61% 111.21%
Svedbergs I Dalstorp 24.30 0.00% 0.00 - 24.30 24.30 24.30 450 24.00 24.80 75 0.00% 9.46%
Svenska Cellulosa A 128.40 0.00% 0.00 - 128.40 128.40 128.40 200 122.80 129.40 66 -0.77% 26.63%
Svenska Cellulos B 122.90 1.11% 1.35 222784 121.85 121.55 123.65 709 122.75 122.90 212 -0.41% 29.34%
SHB A 74.32 -0.13% -0.10 1583770 75.22 73.86 75.40 360 74.30 74.38 1141 -4.25% -26.27%
Svenska Handelsbanke 87.30 0.00% 0.00 2616 87.40 87.00 87.40 273 87.20 87.40 874 -1.91% -15.65%
- - - - - - - - - - - 0.00% 0.00%
Sweco B 502.00 0.40% 2.00 7738 500.00 493.80 503.00 50 501.00 502.50 111 -0.59% 38.83%
Swedbank A 137.84 -0.93% -1.30 263154 139.74 137.50 140.34 61 137.86 137.98 400 -2.77% -1.23%
SWEDISH MATCH 741.60 2.35% 17.00 140907 727.00 723.20 743.40 121 741.20 742.00 35 2.49% 54.05%
Swedish Orphan Bio 223.40 -1.54% -3.50 186238 226.80 221.70 228.30 369 223.40 225.10 159 -3.79% 44.78%
Sydbank 96.92 -0.44% -0.42 12466 97.60 96.60 98.50 249 96.35 97.35 249 -4.60% -30.82%
Systemair 219.50 0.69% 1.50 80 218.50 216.50 219.50 155 218.00 221.00 155 0.92% 20.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Taaleri Oyj 6.98 -1.41% -0.10 24 6.98 6.98 6.98 1159 6.70 7.28 1015 -1.69% -17.30%
Talenom Oyj 8.82 0.00% 0.00 470 8.80 8.80 8.82 906 8.68 8.98 10 -2.43% 0.00%
TCM GROUP A/S DK -,1 125.50 0.00% 0.00 - 125.50 125.50 125.50 92 125.50 123.00 1 0.00% -1.38%
Tecnotree 0.45 -1.94% -0.01 1939 0.47 0.45 0.47 2668 0.45 0.46 1766 -5.42% 169.44%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 124.75 0.73% 0.90 361995 123.60 123.45 125.35 270 124.70 124.85 671 0.08% -8.04%
Teleste 3.94 -0.25% -0.01 51 3.94 3.94 3.94 1189 3.79 3.91 141 -1.25% -25.66%
Telia Company 35.34 -0.90% -0.32 2107220 35.66 35.27 36.08 1000 35.29 35.35 760 0.63% -12.33%
Terveystalo 10.16 -1.93% -0.20 3554 10.32 10.10 10.32 300 10.14 10.24 317 -1.74% -8.80%
Tethys Oil 43.70 -0.68% -0.30 14691 44.40 43.60 44.60 877 43.60 43.80 283 -4.59% -48.28%
TF BANK AB 89.20 -0.34% -0.30 756 89.20 89.20 89.20 273 89.40 91.00 597 -0.78% -24.73%
THULE GROUP AB (PUBL 276.00 3.06% 8.20 8606 269.20 268.80 276.00 70 274.60 277.20 80 1.02% 27.31%
TietoEVRY 23.14 -1.46% -0.34 41698 23.44 23.10 23.54 324 23.12 23.16 150 -7.44% -16.52%
Tikkurila 14.68 -1.74% -0.26 586 14.94 14.68 14.94 192 14.62 14.94 131 -3.80% 2.37%
Tivoli 640.00 0.00% 0.00 - 640.00 640.00 640.00 3 640.00 640.00 3 0.00% -7.25%
Tobii AB 51.45 -0.39% -0.20 9713 52.20 50.95 52.20 190 51.45 53.60 5529 -6.28% 36.40%
TOKMANNI GROUP CORP 15.06 0.27% 0.04 2474 15.06 14.84 15.22 23 14.40 15.10 210 -2.59% 19.52%
Topdanmark 291.20 3.56% 10.00 15863 284.00 282.60 291.60 129 290.40 292.20 95 4.90% -11.44%
Torm 41.35 0.85% 0.35 22933 41.25 40.50 41.40 1500 39.40 41.30 260 -7.08% -44.27%
Totalbanken 79.60 0.00% 0.00 - 79.60 79.60 79.60 9 77.20 79.60 99 6.42% 6.42%
Traction B 174.00 0.00% 0.00 - 174.00 174.00 174.00 19 172.50 181.00 110 -0.29% -10.08%
TradeDoubler 2.72 0.00% 0.00 - 2.72 2.72 2.72 245 2.71 3.00 1092 -8.11% -13.10%
Trainers´ House 0.31 -2.55% -0.01 1155 0.28 0.28 0.32 2391 0.30 0.30 855 -5.56% -21.54%
Traton 16.04 -2.65% -0.44 28408 16.57 15.83 16.57 119 16.03 16.07 22 -10.05% -33.26%
Trelleborg B 155.95 -1.20% -1.90 174318 157.25 154.20 158.15 594 155.85 156.05 363 -4.38% -7.31%
Trention 64.00 0.00% 0.00 - 64.00 64.00 64.00 10 63.50 65.00 65 -3.03% 25.00%
TROAX GROUP AB A 163.80 1.24% 2.00 3865 163.40 159.40 163.80 150 163.40 164.80 213 -3.87% 33.82%
Tryg A/S 194.30 -0.26% -0.50 32298 194.10 193.60 196.10 130 194.20 194.80 193 -0.77% -1.87%
- - - - - - - - - - - 0.00% 0.00%
Tulikivi A 0.12 -2.10% -0.00 2889 0.12 0.12 0.12 2570 0.12 0.12 1000 0.87% -30.45%
- - - - - - - - - - - 0.00% 0.00%
United Int Enterpr 1360.00 0.00% 0.00 - 1360.00 1360.00 1360.00 4 1330.00 1365.00 4 0.74% 3.82%
UPM-KYMMENE 25.60 -1.54% -0.40 209072 26.05 25.50 26.26 320 25.60 25.67 195 -6.16% -17.21%
Uponor 14.20 -0.42% -0.06 2948 14.28 14.00 14.36 28 14.10 14.56 1745 -9.55% 21.68%
Vaisala 33.75 -1.75% -0.60 280 34.00 33.55 34.00 9 33.50 34.05 25 -3.57% 5.80%
Valmet OYJ 22.35 0.40% 0.09 93330 22.25 22.05 22.52 365 22.34 22.40 224 -3.95% 4.54%
Valoe Oyj 0.05 0.00% 0.00 - 0.05 0.05 0.05 6857 0.05 0.06 2193 -2.63% -45.93%
VBG Group B 140.50 -1.40% -2.00 123 141.50 140.50 141.50 50 134.00 141.50 123 -1.06% -8.17%
VEONEER SDR DL 1 116.60 0.17% 0.20 77172 118.20 115.60 119.80 182 114.70 117.80 1009 -5.89% -22.21%
- - - - - - - - - - - 0.00% 0.00%
VESTAS WIND SYSTEMS 956.80 -0.28% -2.70 130002 955.80 943.80 957.20 61 956.80 957.20 59 -1.66% 41.62%
Vestjysk Bank 2.76 1.10% 0.03 114 2.76 2.76 2.76 148 2.75 2.76 6312 -2.13% -10.39%
- - - - - - - - - - - 0.00% 0.00%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 2076 1.04 1.25 5093 0.00% -15.13%
Viking Line 15.90 0.00% 0.00 - 15.90 15.90 15.90 27 15.60 16.50 83 0.00% -15.87%
Viking Supply Ships 64.60 2.87% 1.80 20 64.60 64.60 64.60 91 62.00 68.20 175 1.89% -15.45%
Vitec Software B 285.50 -1.72% -5.00 983 293.00 285.50 293.00 64 284.50 288.50 115 -7.08% 54.32%
Vitrolife AB 239.60 1.10% 2.60 6342 237.00 236.40 240.80 40 238.80 240.00 90 -4.47% 21.07%
VNV Global 70.05 0.79% 0.55 4615 69.20 69.20 70.35 1418 68.80 71.30 594 -6.72% 11.37%
VOLATI AB 69.00 3.60% 2.40 102 69.00 69.00 69.00 223 67.40 69.00 39 4.94% 90.61%
Volvo A 166.20 -0.36% -0.60 28378 167.40 164.40 167.60 400 166.00 166.60 2300 -3.99% 4.73%
Volvo B 166.40 -0.36% -0.60 761103 167.30 164.25 167.85 258 166.40 166.50 268 -2.89% 5.99%
- - - - - - - - - - - 0.00% 0.00%
Wärtsilä 6.31 -0.61% -0.04 451370 6.35 6.23 6.38 300 6.30 6.31 500 -7.70% -36.08%
Wallenstam B 135.60 0.71% 0.95 24594 134.50 134.30 136.70 363 135.50 135.70 140 1.27% 19.58%
Wihlborgs Fastighete 171.10 0.71% 1.20 37067 170.40 168.60 172.00 170 171.00 171.30 527 -1.38% -0.93%
Wise Group 25.20 0.00% 0.00 - 25.20 25.20 25.20 160 23.40 25.20 120 0.00% 0.00%
Wulff Group 2.24 0.00% 0.00 - 2.24 2.24 2.24 169 2.16 2.34 500 15.46% 26.55%
Xano Industrier B 103.00 0.00% 0.00 - 103.00 103.00 103.00 53 101.50 105.50 83 3.00% -7.21%
XBRANE BIOPHARMA AB 81.60 -2.39% -2.00 18 81.60 81.60 81.60 20 80.00 82.40 18 16.57% 131.82%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 256.00 0.39% 1.00 949 255.00 247.50 256.00 595 245.50 258.50 139 8.02% 50.59%
YIT 4.99 -0.56% -0.03 15390 5.02 4.95 5.02 450 4.97 5.02 370 -12.27% -16.31%
Yleiselektroniikka E 16.70 4.38% 0.70 50 16.70 16.70 16.70 36 15.50 16.10 80 -3.47% 63.73%
Zealand Pharma 226.80 0.09% 0.20 3274 226.20 223.80 226.80 126 225.80 227.80 120 -2.74% -3.82%
- - - - - - - - - - - 0.00% 0.00%