Finanz und Wirtschaft

20.10.2019 06:14:06 Autoupdate

OMX NORDIC OMXI ALL-SHARE (ISK)

215.82

ISK

1.0486

0.49%

18.10.2019 17:35

Chart

Kursdaten

Kurs	215.82	Eröffnung	214.24
Diff. absolut	1.05	Tages-Hoch	216.31
Diff. %	0.49 %	Tages-Tief	214.01
Volumen	-	Umsatz	-
Schlusskurs vom 17.10.2019	214.77	Volatilität in %	-
Börse		Letzter Handel	18.10.2019 / 17:35
Währung	ISK	Aktualisierungsstand	20.10.2019 / 06:14

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	19.29%	222.9	179.2
1 Woche	2.66%	216.3	209.0
1 Monat	1.99%	216.3	200.2
3 Monate	0.35%	216.7	198.6
6 Monate	2.27%	222.9	198.6
1 Jahr	9.90%	222.9	177.2
3 Jahre	25.01%	222.9	152.3

11.91 13	SMI	19.29 18.22
SMI	-4 -10.68	SMI
2017	2018	2019

{"2017":{"performance":11.91,"chartHeight":19.59883588244,"year":2017,"ID_NOTATION":"17358912"},"2018":{"performance":-4,"chartHeight":14.366406739993,"year":2018,"ID_NOTATION":"17358912"},"2019":{"performance":19.29,"chartHeight":21.911326452663,"year":2019,"ID_NOTATION":"17358912"}}

{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.10.2019 06:14:06

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
A.P. Moller-Maersk '	7455.00	-0.40%	-30.00	60	7535.00	7455.00	7565.00	54	7410.00	7510.00	55	-0.07%	11.06%
A.P. Moller-Maersk B	7958.00	-0.13%	-10.00	4544	7888.00	7874.00	8084.00	31	7860.00	8010.00	51	0.18%	10.17%
A3 Allmänna IT	14.55	0.00%	0.00	-	14.55	14.55	14.55	137	14.30	15.40	900	1.04%	4.30%
AAK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalborg Boldspilklub	-	-	-	-	-	-	-	-	-	-	-	-	-
AB SAGAX D	37.30	-0.27%	-0.10	1399	37.20	37.20	37.35	2048	37.05	37.50	172	-0.53%	17.30%
ABB Ltd	-	-	-	-	-	-	-	-	-	-	-	-	-
ACADEMEDIA AB	46.65	0.76%	0.35	16269	46.10	46.05	46.95	1160	46.25	47.25	1160	4.01%	18.10%
ACTIC GROUP AB CLA	-	-	-	-	-	-	-	-	-	-	-	-	-
Active Biotech	2.67	0.19%	0.01	2055	2.64	2.64	2.67	6005	2.63	2.65	2043	-1.29%	-1.83%
ADAPTEO OYJ	122.65	0.02%	0.02	15343	120.13	120.13	122.65	1878	121.28	123.96	3105	3.38%	-
ADDLIFE AB B	228.00	-0.44%	-1.00	57	230.00	228.00	230.00	19	226.00	233.00	11	-3.80%	21.75%
Addnode Group B	168.50	-0.88%	-1.50	886	168.50	168.50	169.50	434	167.50	171.50	434	6.48%	62.80%
Addtech B	251.00	-2.52%	-6.50	3086	256.50	251.00	256.50	2364	248.50	254.00	2350	1.41%	58.66%
ADFORM AS TEMP.DK-,0	-	-	-	-	-	-	-	-	-	-	-	-	-
AF Poeyry B	200.80	0.96%	1.90	12715	198.80	198.80	200.80	965	199.00	201.80	2961	1.06%	40.76%
Afarak	-	-	-	-	-	-	-	-	-	-	-	-	-
Africa Oil Corp	8.97	4.06%	0.35	8225	8.83	8.83	9.00	20000	8.39	9.48	20000	6.53%	32.20%
Agat Ejendomme	3.61	0.00%	0.00	2715	3.58	3.58	3.61	2292	3.61	3.60	3287	2.85%	-31.24%
AGF B	0.32	0.00%	0.00	-	0.32	0.32	0.32	24500	0.34	0.36	3562	-	20.30%
Agromino	16.10	0.00%	0.00	-	16.10	16.10	16.10	520	15.30	16.30	420	-0.62%	-3.59%
Ahlstrom-Munksjö	13.52	0.45%	0.06	6395	13.46	13.46	13.56	567	13.40	13.62	567	-0.59%	11.92%
Aktia Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
ALFA LAVAL	204.70	-0.10%	-0.20	371773	203.50	203.30	207.20	2893	203.30	206.10	2899	4.04%	8.10%
Alimak Group AB	131.00	1.24%	1.60	513	131.00	131.00	131.00	790	129.60	131.80	790	-0.46%	19.09%
ALK-Abelló B	1431.00	-1.24%	-18.00	568	1448.00	1430.00	1448.00	286	1421.00	1441.00	287	0.92%	49.22%
ALLIGATOR BIOSC. AB	12.14	0.00%	0.00	-	12.14	12.14	12.14	109	11.90	12.50	109	-3.80%	-44.82%
Alm Brand	51.00	0.00%	0.00	1207	51.40	50.90	51.40	136	50.00	51.25	41	-2.11%	2.31%
Alma Media	6.84	-0.58%	-0.04	41	6.92	6.84	6.92	42	6.52	8.08	20	-0.58%	23.47%
ALTIA OYJ	7.78	0.52%	0.04	3147	7.83	7.70	7.87	30	7.22	9.25	124	0.26%	10.20%
Ambea AB	69.70	-0.71%	-0.50	4028	70.00	69.60	70.10	2255	69.00	70.10	2151	0.29%	-10.36%
Ambu	105.00	-6.46%	-7.25	151912	112.05	103.75	112.12	30000	100.00	105.40	3957	-6.58%	-32.82%
Andersen & Martini H	40.80	0.00%	0.00	-	40.80	40.80	40.80	59	40.40	42.00	19	-0.97%	-30.26%
Anoto Group	0.99	1.96%	0.02	17829	0.99	0.96	1.00	4580	0.98	1.50	6740	6.00%	-58.02%
Apetit	7.80	0.00%	0.00	-	7.80	7.80	7.80	105	7.74	7.76	134	-	-13.33%
AQ GROUP AB SK 2	-	-	-	-	-	-	-	-	-	-	-	-	-
Arctic Paper	-	-	-	-	-	-	-	-	-	-	-	-	-
ARION BANK HF AB SDR	5.46	-2.06%	-0.12	8406	5.59	5.46	5.60	25000	5.46	5.59	25000	-10.34%	-
Arise	26.80	0.00%	0.00	-	26.80	26.80	26.80	575	26.30	26.80	228	-	56.73%
ARJO AB B	41.10	1.23%	0.50	32414	40.64	40.40	41.26	3415	40.82	41.48	14376	0.83%	44.34%
AS TALLINK GRUPP FDR	-	-	-	-	-	-	-	-	-	-	-	-	-
ASCELIA PHARMA AB	18.40	0.00%	0.00	-	18.40	18.40	18.40	138	19.70	19.10	60	-	-
Asiakastieto Group	28.40	-0.35%	-0.10	39	28.40	28.40	28.40	79	25.50	29.90	17	2.90%	14.06%
Aspo	8.60	-0.92%	-0.08	265	8.70	8.60	8.70	22	8.60	8.64	63	4.88%	8.86%
Aspocomp Group	-	-	-	-	-	-	-	-	-	-	-	-	-
ASSA Abloy B	225.90	2.59%	5.70	1476880	225.80	222.30	227.90	2619	224.60	228.20	2612	5.71%	43.25%
AstraZeneca	6787.00	-0.59%	-40.00	349310	6818.00	6764.00	6855.00	500	6782.00	6786.00	147	-1.52%	15.82%
Athena Investments	6.14	-1.92%	-0.12	41	6.14	6.14	6.14	415	6.22	6.30	41	-1.92%	-4.66%
Atlantic Petrol	-	-	-	-	-	-	-	-	-	-	-	-	-
Atlas Copco A	310.10	0.94%	2.90	1120978	305.90	304.40	312.70	1000	303.00	317.70	1000	3.33%	47.68%
Atlas Copco B	274.30	1.03%	2.80	112474	269.50	268.50	274.60	1311	270.00	277.70	1256	3.94%	41.82%
Atria A	7.35	-0.94%	-0.07	129	7.35	7.35	7.35	166	7.35	7.79	26	-0.94%	11.87%
Atrium Ljungberg B	200.00	-2.20%	-4.50	9977	200.00	197.60	204.00	2538	197.40	201.50	672	-1.96%	31.58%
ATTENDO AB	42.90	-4.50%	-2.02	29708	44.46	42.44	44.46	13838	42.52	43.12	1590	-0.51%	-45.32%
Autoliv Sdr	779.80	0.44%	3.40	124853	774.00	768.00	780.40	250	771.20	788.60	250	0.52%	23.78%
Avanza Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
AXFOOD AB	207.20	-1.15%	-2.40	30462	208.30	206.40	208.30	2851	205.80	209.10	2851	-0.24%	36.81%
B3 Consulting Group	45.60	0.00%	0.00	-	45.60	45.60	45.60	-	-	44.40	36	-	-
BACTIGUARD HLDG B	57.60	3.97%	2.20	959	60.40	57.60	60.40	130	57.60	60.80	158	5.88%	44.72%
BALCO GROUP AB	88.60	-0.45%	-0.40	69	88.60	88.60	88.60	69	88.60	93.00	219	3.02%	-
Bang & Olufsen	35.40	-1.23%	-0.44	17894	35.78	35.48	36.44	1246	35.26	35.74	1183	-0.95%	-60.09%
Bank Of Åland A	15.20	0.00%	0.00	-	15.20	15.20	15.20	26	15.10	15.40	31	-	11.76%
Bank Of Åland B	15.15	0.00%	0.00	-	15.15	15.15	15.15	19	14.50	15.75	476	-	14.77%
Basware	19.08	-0.21%	-0.04	2213	19.18	19.08	19.22	25	19.00	19.56	20	-1.75%	-52.06%
Bavarian Nordic	-	-	-	-	-	-	-	-	-	-	-	-	-
BE Group	39.80	-0.50%	-0.20	614	40.70	39.80	40.80	103	39.70	39.80	91	-2.21%	9.34%
Beijer Alma B	124.50	0.40%	0.50	542	124.20	123.80	124.50	1301	123.40	126.00	1301	1.72%	-0.95%
Beijer Electronics G	40.60	0.00%	0.00	-	40.60	40.60	40.60	24	40.50	40.50	388	2.27%	7.41%
Beijer B	-	-	-	-	-	-	-	-	-	-	-	-	-
Bergman & Beving B	86.60	0.00%	0.00	153	86.60	86.60	86.60	160	85.60	87.30	342	5.61%	1.88%
Bergs Timber B	2.51	0.00%	0.00	-	2.51	2.51	2.51	2338	2.51	2.54	3000	0.40%	-7.04%
BESQAB AB (PUBL)	145.00	0.00%	0.00	295	142.00	142.00	145.00	92	141.50	148.00	11	6.23%	60.40%
Betsson B	50.00	-0.79%	-0.40	47374	50.10	50.00	50.75	1469	49.65	50.40	11846	-0.40%	-31.30%
BETTER COLLECTIVE DK	-	-	-	-	-	-	-	-	-	-	-	-	-
Bilia A	82.75	0.73%	0.60	13987	81.50	81.50	83.30	5006	82.00	83.25	1687	4.55%	-0.18%
BillerudKorsnäs	109.40	2.29%	2.45	110354	108.55	108.20	110.75	5416	108.60	110.10	5433	-1.08%	3.40%
BIOARCTIC AB B	62.75	-3.16%	-2.05	403	64.78	62.75	64.78	3649	62.60	63.95	3649	-5.57%	-22.53%
BioGaia B	385.25	2.87%	10.75	1411	370.00	370.00	385.25	1143	380.00	386.50	200	-3.02%	21.15%
Biohit B	2.77	-1.77%	-0.05	1737	2.78	2.73	2.81	233	2.70	2.90	107	26.48%	-5.78%
Bioinvent Internat	1.28	0.00%	0.00	-	1.28	1.28	1.28	15335	1.28	1.27	17048	-	-32.27%
Bioporto A/S	3.12	9.47%	0.27	4377	3.00	3.00	3.12	8988	3.01	3.12	746	15.77%	-15.45%
Biotage	103.20	-0.19%	-0.20	7780	103.30	102.90	104.40	613	102.50	104.00	5733	5.95%	-4.27%
Bittium	6.32	-0.63%	-0.04	611	6.35	6.31	6.35	51	6.25	9.00	500	0.32%	-17.28%
Björn Borg AB	22.30	0.00%	0.00	-	22.30	22.30	22.30	691	22.20	22.40	74	9.05%	15.15%
Blue Vision 'A'	0.38	0.00%	0.00	-	0.38	0.38	0.38	9576	0.51	0.45	6593	-	10.76%
Boliden	245.95	-0.71%	-1.75	234007	245.85	244.25	248.35	1453	242.95	249.55	1394	-0.26%	28.49%
BONAVA AB A FRIA SK	113.00	0.00%	0.00	-	113.00	113.00	113.00	18	106.00	113.50	3	-	-
BONAVA AB B FRIA SK	112.30	-0.18%	-0.20	5201	112.50	111.90	112.80	970	111.20	113.00	970	0.36%	-1.23%
BONESUPPORT HOLDING	-	-	-	-	-	-	-	-	-	-	-	-	-
Bong	0.71	-1.66%	-0.01	3000	0.71	0.71	0.71	9753	0.71	0.71	1500	-4.05%	-18.01%
Boozt AB	64.80	-2.11%	-1.40	1192	66.90	64.80	66.90	1141	62.20	64.90	211	2.05%	42.57%
Bostad B	-	-	-	-	-	-	-	-	-	-	-	-	-
Boule Diagnostics	49.50	0.00%	0.00	-	49.50	49.50	49.50	414	49.70	50.00	203	1.02%	-4.44%
BRAVIDA HOLDING AB	90.25	0.33%	0.30	9275	89.85	89.60	90.25	2043	89.35	90.80	2043	3.14%	47.59%
Brd. Klee B	2460.00	0.00%	0.00	-	2460.00	2460.00	2460.00	1	2460.00	2460.00	2	-	-10.22%
Brim	-	-	-	-	-	-	-	-	-	-	-	-	-
BRINOVA FASTIGHETER	-	-	-	-	-	-	-	-	-	-	-	-	-
Brdr. Hartmann	280.00	1.82%	5.00	51	280.00	280.00	280.00	68	270.00	290.00	107	6.67%	12.00%
Brøndby If Fodbold A	0.65	0.00%	0.00	-	0.65	0.65	0.65	4165	0.57	0.68	20436	-0.46%	-18.51%
BTS Group B	186.60	-1.17%	-2.20	196	187.20	186.60	187.20	139	185.80	186.60	26	-0.43%	45.21%
Bufab AB	107.00	2.29%	2.40	948	104.40	104.40	107.00	2500	90.00	110.00	906	9.63%	24.42%
Bulten AB	62.20	0.48%	0.30	49	62.20	62.20	62.20	49	62.20	62.70	476	6.32%	-29.16%
Bure Equity	-	-	-	-	-	-	-	-	-	-	-	-	-
BYGGHEMMA GROUP FIRS	49.20	1.34%	0.65	1694	48.65	48.65	49.65	3127	48.85	49.95	1810	5.24%	-
Byggmax Group	29.42	-3.22%	-0.98	26195	29.96	29.38	30.06	7442	29.08	30.20	153	-2.19%	-7.92%
C-RAD B	-	-	-	-	-	-	-	-	-	-	-	-	-
CALLIDITAS THERAPEUT	57.65	0.44%	0.25	3414	57.65	57.65	57.65	238	57.20	57.50	550	5.39%	37.66%
CAMURUS AB	83.10	0.48%	0.40	338	82.90	82.70	83.10	60	84.50	86.90	211	-0.60%	30.88%
Cantargia AB	14.96	0.00%	0.00	-	14.96	14.96	14.96	5000	14.60	14.84	5000	-	-
CapMan B	1.92	0.21%	0.00	410	1.93	1.92	1.93	1976	1.90	1.93	177	-0.62%	29.30%
CARGOTEC	29.50	-1.34%	-0.40	4081	29.50	29.36	29.86	564	29.22	29.70	1866	2.43%	10.99%
Carlsberg A	962.00	0.00%	0.00	2	962.00	962.00	962.00	28	948.00	962.00	4	-	41.89%
CARLSBERG B	987.00	-0.90%	-9.00	53795	993.20	985.80	998.00	223	984.00	995.00	244	-1.10%	42.59%
Castellum	206.10	-2.37%	-5.00	411737	210.10	198.95	210.20	2872	204.40	207.60	2872	-0.91%	25.86%
Catella A	-	-	-	-	-	-	-	-	-	-	-	-	-
Catella B	-	-	-	-	-	-	-	-	-	-	-	-	-
Catena	333.00	-1.91%	-6.50	18090	339.00	332.00	339.00	717	329.50	335.50	1778	-0.75%	50.68%
CATENA MEDIA PLC EO-	43.28	-0.69%	-0.30	332	43.70	43.28	43.70	2975	43.00	43.70	3540	-4.92%	-55.93%
Caverion	5.44	0.18%	0.01	772	5.47	5.44	5.47	974	5.40	5.50	974	0.37%	6.46%
Cavotec SA	14.20	0.00%	0.00	-	14.20	14.20	14.20	1951	12.30	12.85	546	-	6.77%
Cbrain	30.80	-0.96%	-0.30	156	30.80	30.80	30.80	189	31.00	34.00	47	-1.60%	55.16%
Cellavision	349.00	0.00%	0.00	1701	349.00	347.00	352.50	719	346.00	351.50	397	-0.14%	83.20%
Cemat	0.34	0.00%	0.00	-	0.34	0.34	0.34	22451	0.34	0.35	4995	-	-1.17%
Chemometec	153.40	0.52%	0.80	286	153.80	152.80	153.80	269	151.00	153.40	92	7.57%	81.75%
CBTT B	-	-	-	-	-	-	-	-	-	-	-	-	-
CHRISTIAN HANSEN	526.20	-3.02%	-16.40	101010	544.40	526.20	544.60	19	523.20	548.00	37	1.27%	-8.55%
Citycon	9.66	-1.28%	-0.12	9579	9.76	9.57	9.80	478	9.56	9.72	6098	-0.36%	19.26%
Clas Ohlson B	97.75	0.10%	0.10	8114	97.80	97.60	99.05	3966	97.30	98.60	571	4.88%	26.05%
Cloetta B	-	-	-	-	-	-	-	-	-	-	-	-	-
Collector AB	49.60	-1.20%	-0.60	4336	50.30	49.50	50.30	2317	48.35	50.20	595	-0.50%	0.10%
COLOPLAST	777.60	-2.99%	-24.00	37034	801.60	777.60	802.60	100	777.20	808.40	100	-0.94%	28.78%
Columbus	9.22	1.32%	0.12	1510	9.13	9.13	9.22	671	9.12	9.30	534	-0.75%	-27.52%
Componenta	0.13	-0.37%	-0.00	4573	0.13	0.13	0.13	1463	0.12	0.18	609	4.72%	-7.12%
Concentric	117.60	0.17%	0.20	3745	116.40	116.40	119.00	1214	116.80	119.00	1538	-4.08%	-2.49%
Concordia Maritime B	12.90	10.26%	1.20	2000	12.85	12.85	13.05	1952	12.90	13.00	1000	10.26%	6.17%
Consilium B	46.50	0.00%	0.00	-	46.50	46.50	46.50	354	43.70	46.40	237	-	-1.69%
CONSTI YHTIOET OYJ	4.99	0.00%	0.00	-	4.99	4.99	4.99	80	4.79	5.04	120	-0.60%	-7.25%
Coor Service Mgmt	80.90	-0.49%	-0.40	33039	80.50	79.40	80.90	5556	80.30	81.60	751	0.87%	16.24%
Corem Property Group	9.00	0.00%	0.00	-	9.00	9.00	9.00	277	19.90	20.10	5025	-	-
COREM PROPERTY GRP C	-	-	-	-	-	-	-	-	-	-	-	-	-
Cramo	9.68	2.65%	0.25	14359	9.39	9.39	9.68	5711	9.55	9.75	816	3.86%	-35.12%
CTT Systems	157.40	-0.76%	-1.20	428	157.60	155.60	159.20	10	155.60	159.80	91	-0.38%	31.83%
D/S Norden	99.62	-1.46%	-1.48	2620	100.40	99.62	101.20	2956	99.05	100.40	2940	-4.11%	7.53%
Danske Andelsk. Bk	6.84	0.29%	0.02	2456	6.84	6.84	6.84	3762	6.72	6.98	1084	3.32%	16.33%
Danske Bank	96.20	-1.98%	-1.94	408394	97.78	95.88	98.86	2580	95.00	98.54	26	1.05%	-25.22%
Dantax	248.00	8.77%	20.00	23	248.00	248.00	248.00	23	248.00	252.00	6	8.77%	40.91%
Dedicare B	44.30	0.00%	0.00	-	44.30	44.30	44.30	168	44.05	44.85	78	-0.89%	-11.93%
DEN JYSKE SPAREKASSE	-	-	-	-	-	-	-	-	-	-	-	-	-
DFDS	258.40	-1.15%	-3.00	7013	259.90	257.60	261.20	167	258.00	260.00	352	2.70%	-0.92%
Digia	3.72	4.20%	0.15	739	3.73	3.64	3.73	109	3.45	3.76	33	7.51%	34.30%
Digitalist Group	0.05	0.00%	0.00	-	0.05	0.05	0.05	3029	0.05	0.05	5109	6.38%	5.04%
Diös Fastigheter	89.10	-0.45%	-0.40	10651	89.70	88.20	89.80	6013	88.50	89.70	1755	2.53%	57.98%
Djurslands Bank	254.00	0.00%	0.00	-	254.00	254.00	254.00	36	244.00	250.00	142	-	2.42%
DLH	1.43	0.00%	0.00	-	1.43	1.43	1.43	2002	1.43	1.48	3591	-	2.89%
DOMETIC GROUP AB	82.54	0.39%	0.32	254072	81.50	80.78	83.08	4339	81.52	83.68	4164	4.24%	49.66%
Doro	39.15	0.00%	0.00	-	39.15	39.15	39.15	1760	38.80	39.15	377	1.56%	12.18%
Dovre Group	0.23	0.00%	0.00	-	0.23	0.23	0.23	1323	0.22	0.59	10643	2.64%	14.22%
DRILLING CO.1972 DK	362.00	-0.22%	-0.80	1580	361.80	361.00	364.40	12	361.00	363.40	16	-0.41%	-
DSV Panalpina	650.00	0.59%	3.80	50381	647.80	640.40	650.00	100	626.00	650.00	431	4.50%	52.05%
Duni	123.60	0.65%	0.80	1785	123.00	123.00	125.00	721	122.20	124.80	721	7.85%	26.12%
Duroc B	-	-	-	-	-	-	-	-	-	-	-	-	-
DUSTIN GROUP (PUBL)	77.05	-0.77%	-0.60	2481	77.65	76.50	77.65	7692	76.45	77.55	1579	5.33%	5.84%
EAB Group	-	-	-	-	-	-	-	-	-	-	-	-	-
Eastnine	116.80	0.00%	0.00	-	116.80	116.80	116.80	717	116.60	116.80	10	-0.51%	28.35%
EDGEWARE AB	6.88	1.18%	0.08	229	6.88	6.88	6.88	607	6.62	7.02	483	5.85%	-40.89%
Efore	0.06	0.00%	0.00	-	0.06	0.06	0.06	2562	0.06	0.09	300	4.63%	57.22%
EIK FASTEIGNAFELAG H	-	-	-	-	-	-	-	-	-	-	-	-	-
Eimskipaf�lag �sl	-	-	-	-	-	-	-	-	-	-	-	-	-
Elanders B	79.40	-0.75%	-0.60	2482	80.60	79.40	80.60	55	74.80	81.40	19	5.31%	-5.14%
Elecster A	8.80	-1.68%	-0.15	85	8.80	8.80	8.80	30	8.30	9.50	19	2.33%	5.39%
Electra Gruppen	43.50	0.00%	0.00	-	43.50	43.50	43.50	107	43.90	44.30	236	-	8.75%
Electrolux A	-	-	-	-	-	-	-	-	-	-	-	-	-
Electrolux B	252.60	0.20%	0.50	313332	251.70	249.40	253.70	1415	248.40	255.20	1365	2.58%	35.33%
Elekta B	123.85	-0.36%	-0.45	145299	124.05	123.40	125.25	1239	122.75	124.95	4772	2.44%	17.84%
Elisa Corp.	48.84	-0.33%	-0.16	134470	48.69	48.47	49.00	682	48.22	49.60	653	2.65%	35.52%
Elos Medtech ser. B	101.00	0.00%	0.00	-	101.00	101.00	101.00	25	99.00	101.00	99	1.20%	50.30%
ELTEL AB	20.70	-1.19%	-0.25	3694	20.70	20.70	21.25	312	20.60	21.00	1736	-1.66%	62.35%
Empir Group 'B'	-	-	-	-	-	-	-	-	-	-	-	-	-
Endomines	0.51	0.00%	0.00	-	0.51	0.51	0.51	299	0.47	0.51	796	-	12.34%
ENEA	158.00	4.64%	7.00	726	152.50	152.50	158.75	719	154.00	157.50	476	12.86%	58.32%
Eniro	1.49	0.27%	0.00	4260	1.46	1.46	1.49	1970	1.49	1.49	2130	2.05%	109.92%
EnQuest	18.58	-0.38%	-0.07	33541	18.70	18.58	18.92	3860	18.36	18.53	8945	-0.91%	-15.55%
Eolus Vind	119.80	-0.33%	-0.40	6100	120.80	118.30	121.80	2496	119.40	120.60	128	3.45%	-
EPIROC AB A	109.20	1.58%	1.70	313650	106.75	106.45	109.40	386	108.05	109.30	850	2.73%	31.06%
EPIROC AB B	104.60	1.50%	1.55	26628	102.15	102.10	105.05	5665	103.85	107.30	500	2.35%	33.78%
Episurf Medical B	-	-	-	-	-	-	-	-	-	-	-	-	-
EQ Oyj	10.50	-2.78%	-0.30	914	10.60	10.35	10.60	1286	10.50	10.80	1286	6.06%	37.43%
EQT	88.20	1.93%	1.67	7186	87.78	87.78	88.68	910	87.10	88.94	3927	-1.96%	-
Ericsson B	88.94	0.11%	0.10	3624071	87.32	86.34	89.48