Finanz und Wirtschaft

13.12.2019 06:26:05 Autoupdate

STX NORDIC TM PR.EUR

784.47

$$$

4.8600

0.62%

12.12.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 11.12.2019	779.61	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	12.12.2019 / 17:50
Währung	$$$	Aktualisierungsstand	13.12.2019 / 06:26

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	18.63%	785.7	649.6
1 Woche	1.42%	785.7	770.3
1 Monat	1.03%	785.7	757.9
3 Monate	5.88%	785.7	702.4
6 Monate	7.73%	785.7	681.3
1 Jahr	14.08%	785.7	642.8
3 Jahre	16.70%	785.7	642.8

6.93 13	SMI	18.63 23.99
SMI	-9.86 -10.68	SMI
2017	2018	2019

{"2017":{"performance":6.93,"chartHeight":16.153993755917,"year":2017,"ID_NOTATION":"2067294"},"2018":{"performance":-9.86,"chartHeight":17.760720294656,"year":2018,"ID_NOTATION":"2067294"},"2019":{"performance":18.63,"chartHeight":20.659934205266,"year":2019,"ID_NOTATION":"2067294"}}

{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 06:26:04

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
A.P. Moller-Maersk '	9620.00	2.56%	240.00	280	9395.00	9395.00	9620.00	13	9550.00	9690.00	13	6.59%	43.32%
A.P. Moller-Maersk B	10320.00	2.89%	290.00	4096	9998.00	9998.00	10330.00	7	9904.00	10370.00	7	6.92%	42.87%
AAK AB	168.80	-1.32%	-2.25	136014	170.70	168.15	170.70	1104	167.25	169.95	1273	-1.80%	37.46%
ABG Sundal Collier	3.71	-0.27%	-0.01	5911	3.81	3.71	3.81	2152	3.73	3.75	3533	6.91%	-17.72%
Addtech B	260.00	3.17%	8.00	11809	255.00	252.00	262.50	713	258.50	262.50	714	-0.76%	64.35%
AF Gruppen ASA	172.00	1.47%	2.50	558	169.50	169.50	172.00	212	170.50	172.50	212	0.58%	32.82%
AF Poeyry B	209.20	-2.24%	-4.80	18053	212.80	209.20	213.60	888	207.60	210.80	859	1.65%	46.64%
Ahlstrom-Munksjö	14.46	0.14%	0.02	1245	14.44	14.34	14.48	410	14.32	14.60	621	1.69%	19.70%
Akastor ASA	8.55	-2.51%	-0.22	6065	8.57	8.55	8.83	4246	8.45	8.85	213	0.47%	-33.72%
Aker ASA	493.60	0.65%	3.20	12631	490.40	483.40	493.80	74	491.20	496.40	76	0.45%	6.61%
Aker BP	266.50	1.72%	4.50	148119	260.90	260.40	266.90	40	263.90	267.00	100	4.80%	21.91%
AKER SOLUTIONS	21.55	1.36%	0.29	146712	21.43	20.95	21.59	1769	21.43	21.65	1809	-0.46%	-45.53%
Aktia Bank	9.05	0.56%	0.05	3280	9.00	9.05	9.05	803	8.99	9.15	573	2.49%	0.56%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Alimak Group AB	130.80	0.93%	1.20	4795	129.40	129.40	131.20	479	129.60	132.20	1416	2.51%	18.91%
Ambu	108.75	-1.05%	-1.15	48340	109.90	108.75	111.25	4526	100.25	148.00	44000	-5.60%	-30.42%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ARCUS ASA NK 0,02	36.35	0.00%	0.00	-	36.35	36.35	36.35	6000	35.20	35.50	545	0.00%	-11.23%
ASSA Abloy B	219.80	0.23%	0.50	798568	219.70	218.20	220.30	841	218.50	221.80	843	-3.17%	39.38%
Atea	134.60	0.00%	0.00	21929	135.20	134.20	135.20	106	133.60	135.60	285	1.82%	21.04%
Atlas Copco A	372.20	2.11%	7.70	727667	365.60	362.90	373.10	462	369.70	377.60	500	5.59%	77.26%
Atlas Copco B	325.50	2.26%	7.20	131271	319.30	317.00	326.10	572	322.40	327.60	572	5.34%	68.29%
Atrium Ljungberg B	211.50	0.71%	1.50	4022	210.00	208.50	212.00	878	209.50	213.50	876	3.68%	39.14%
ATTENDO AB	50.65	-1.84%	-0.95	18609	51.95	50.25	51.95	3680	50.15	51.05	3680	-0.20%	-35.44%
Austevoll Seafood	91.60	-0.33%	-0.30	13889	91.65	91.35	92.05	261	90.30	92.90	261	2.12%	-14.39%
Avance Gas Holding	51.30	-0.39%	-0.20	14601	51.60	50.80	51.60	656	51.00	53.70	410	7.55%	305.85%
Avanza Bank	94.10	0.75%	0.70	85397	94.00	93.50	94.60	1956	93.40	94.90	1973	0.32%	10.29%
Axactor AB	16.90	0.60%	0.10	737	16.80	16.80	16.90	2180	16.80	16.90	2180	0.00%	-9.63%
AXFOOD AB	206.40	0.19%	0.40	9895	205.80	205.40	206.60	904	204.10	207.80	906	-0.67%	36.28%
B2 HOLDING AS NK-,1	9.28	1.92%	0.17	14899	9.20	9.20	9.34	4177	9.19	9.37	4177	3.11%	-25.58%
Bakkafrost P/F	625.00	-0.16%	-1.00	21721	632.00	625.00	642.50	100	623.50	630.50	100	-0.32%	47.75%
Basware	22.85	-0.11%	-0.03	3533	22.90	22.82	23.10	782	22.60	23.00	693	-3.79%	-42.59%
Bavarian Nordic	171.75	-2.22%	-3.90	8933	175.40	171.70	175.55	337	170.60	172.90	774	-1.04%	35.40%
Beijer Alma B	140.80	-0.85%	-1.20	1322	142.40	139.30	142.80	177	140.60	141.20	12	3.68%	12.01%
Bergman & Beving B	76.80	-1.29%	-1.00	58	77.10	76.80	77.30	511	76.30	76.80	388	-4.83%	-9.65%
Betsson B	43.60	1.75%	0.75	69331	42.80	42.65	43.88	4278	43.15	43.90	4268	-1.25%	-40.09%
Bilia A	106.90	1.52%	1.60	10522	105.35	105.35	107.00	1742	106.00	107.70	1748	1.81%	28.95%
BillerudKorsnäs	107.80	-2.36%	-2.60	299805	110.00	105.10	110.00	1715	107.00	108.75	1721	-0.87%	1.89%
BioGaia B	403.00	2.94%	11.50	1239	392.50	392.50	409.00	451	399.50	408.50	458	1.00%	26.73%
Boliden	254.80	1.03%	2.60	238690	254.00	248.20	254.80	731	252.40	257.20	727	4.68%	33.11%
BONAVA AB B FRIA SK	93.80	2.91%	2.65	44349	92.58	92.30	93.90	1979	93.15	94.55	1371	1.57%	-17.50%
Borregaard	95.20	0.58%	0.55	2995	95.00	94.80	95.25	382	94.75	95.75	382	1.12%	27.27%
BRAVIDA HOLDING AB	88.90	0.85%	0.75	8991	88.10	88.05	89.20	2094	88.15	89.80	2083	1.31%	45.38%
Bure Equity	188.20	1.84%	3.40	17963	185.00	184.00	188.70	815	186.80	189.80	986	3.75%	82.72%
BW LPG	73.90	-3.90%	-3.00	71442	77.00	73.45	77.00	485	73.45	74.40	104	-0.34%	183.25%
BW Offshore	61.00	3.57%	2.10	97019	59.40	58.50	61.40	726	60.45	61.60	607	1.58%	92.43%
CARGOTEC	29.98	-1.45%	-0.44	23794	30.74	29.70	30.84	594	29.74	30.18	595	1.01%	12.79%
CARLSBERG B	969.20	-1.08%	-10.60	68957	978.20	968.20	980.80	28	866.00	987.80	187	-1.92%	40.02%
Castellum	207.60	0.24%	0.50	81749	207.90	207.00	209.70	892	205.80	209.30	895	1.17%	26.78%
Caverion	7.37	-2.25%	-0.17	4430	7.60	7.35	7.60	1162	7.31	7.44	2408	0.41%	44.23%
CHRISTIAN HANSEN	522.00	0.19%	1.00	48732	523.40	519.80	524.10	100	521.40	523.80	100	-0.46%	-9.28%
Citycon	9.37	0.16%	0.01	8470	9.36	9.32	9.39	1149	9.28	9.41	1149	0.43%	15.62%
Clas Ohlson B	113.00	-2.59%	-3.00	40564	115.80	112.40	116.20	1644	112.00	113.80	1641	3.39%	45.71%
Cloetta B	30.50	-0.20%	-0.06	171036	30.58	30.46	30.86	6122	30.16	30.70	2988	-1.49%	25.31%
Collector AB	47.30	0.96%	0.45	2201	46.95	46.85	47.45	1286	46.95	47.75	1286	1.39%	-4.54%
COLOPLAST	784.20	0.87%	6.80	63654	779.80	776.00	786.00	200	742.80	785.80	51	-2.44%	29.88%
Coor Service Mgmt	81.50	0.00%	0.00	3428	81.40	80.40	81.50	2286	80.70	82.30	2280	3.56%	17.10%
Cramo	13.30	-0.15%	-0.02	11338	13.32	13.28	13.32	2636	13.28	13.40	1338	0.00%	-10.86%
Danske Bank	100.15	2.93%	2.85	430098	97.36	97.20	100.40	81	99.46	100.30	39	5.87%	-22.15%
DFDS	317.80	1.66%	5.20	8231	313.60	313.40	318.00	405	315.60	319.60	84	5.58%	21.86%
DNA PLC	20.88	0.00%	0.00	110	20.88	20.88	20.88	345	20.16	21.08	335	-0.10%	22.25%
DNB ASA	155.60	1.67%	2.55	588233	153.50	153.25	156.20	954	150.40	156.25	200	1.17%	12.79%
DNO ASA	10.12	-1.12%	-0.12	1981360	9.87	9.80	10.13	1463	10.10	10.44	2842	-1.61%	-19.31%
DOMETIC GROUP AB	92.96	0.56%	0.52	82703	92.80	91.14	93.12	1988	92.36	93.80	1994	0.13%	68.56%
DSV Panalpina	753.60	0.72%	5.40	63931	745.90	743.80	755.00	100	736.60	768.40	100	1.51%	76.28%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Electrolux B	250.30	-0.95%	-2.40	353337	253.30	245.60	254.00	740	248.30	252.00	742	0.28%	34.10%
Elekta B	117.25	0.34%	0.40	369180	117.05	115.95	117.85	1578	116.45	118.15	1583	0.43%	11.56%
Elisa Corp.	47.83	-0.64%	-0.31	185894	47.95	47.74	48.27	374	47.27	48.32	370	-0.60%	32.71%
ELTEL AB	19.56	1.24%	0.24	16777	19.40	18.96	19.56	2512	19.32	19.56	1442	0.10%	53.41%
Entra ASA	142.40	-0.28%	-0.40	29331	142.80	141.80	142.90	270	141.80	143.20	270	0.42%	23.40%
Equinor	168.35	0.21%	0.35	814898	167.40	166.05	168.80	2000	168.15	170.10	62	0.33%	-8.58%
Ericsson B	85.50	0.23%	0.20	2970979	85.36	84.42	86.16	2180	84.70	86.42	2000	-1.57%	9.95%
Ericsson Telefon A	85.30	-2.51%	-2.20	254	85.90	85.30	85.90	1000	83.70	86.60	465	-6.16%	10.35%
ESSITY AB A	289.00	0.00%	0.00	-	289.00	289.00	289.00	600	287.50	322.00	85	-2.53%	32.87%
ESSITY AB B	290.10	-0.14%	-0.40	469369	289.90	288.40	291.20	640	288.00	292.00	642	-0.75%	33.63%
EUROPRIS ASA NK 1	32.12	-0.50%	-0.16	12338	32.32	32.12	32.52	1125	31.96	32.32	1125	0.19%	39.65%
EVOLUTION GAM.GR.SK-	267.50	1.13%	3.00	42595	266.00	263.75	268.50	692	265.00	269.50	694	3.78%	161.74%
EVRY ASA	38.00	-	-	-	-	-	-	1004	37.80	38.20	1033	5.78%	26.46%
Fabege	146.95	-0.17%	-0.25	133594	147.25	146.40	149.62	1268	145.55	147.95	1487	-0.31%	24.07%
Fagerhult	59.90	-0.66%	-0.40	1752	59.95	59.90	60.50	657	59.60	60.30	657	-1.80%	-9.83%
Fastighets Balder B	408.20	-0.15%	-0.60	74563	407.60	404.80	409.60	454	405.20	411.60	454	0.99%	62.11%
Fenix Outdoor 'B'	983.00	6.85%	63.00	4	990.00	983.00	990.00	9	923.00	989.00	2	7.31%	15.65%
Fingerprint Cards B	15.73	0.45%	0.07	64771	15.79	15.69	15.97	2000	12.68	15.83	11862	-7.31%	55.28%
Finnair	5.61	1.26%	0.07	9628	5.54	5.53	5.62	958	5.57	5.65	958	0.36%	-20.71%
Fiskars	11.52	-0.52%	-0.06	47	11.52	11.52	11.52	328	11.46	12.20	21	-0.69%	-22.99%
FLSMIDTH & CO	256.90	3.84%	9.50	26342	250.00	249.20	257.00	151	250.00	258.90	519	1.54%	-12.38%
FORTUM	21.34	0.38%	0.08	305914	21.27	21.17	21.39	835	21.15	21.50	833	-0.05%	12.17%
Frontline	102.60	-0.19%	-0.20	38138	104.00	101.40	105.00	1600	97.80	107.10	1600	5.56%	110.50%
Genmab	1473.50	-4.87%	-75.50	27213	1532.50	1473.50	1547.00	3	1473.50	1557.50	53	-8.76%	38.68%
GETINGE	170.05	-1.22%	-2.10	150289	172.35	168.75	173.60	1093	168.85	171.35	1092	2.14%	115.40%
Gjensidige Forsikr	184.05	1.69%	3.05	108139	181.35	181.30	184.05	204	183.10	184.90	204	4.25%	36.64%
GN Store Nord	306.00	0.29%	0.90	18497	304.40	304.00	308.70	432	303.70	307.90	439	-2.42%	25.62%
Granges AB (publ)	101.30	-0.20%	-0.20	13172	101.20	100.60	102.50	1840	100.20	101.80	1855	5.36%	25.53%
Grieg Seafood	139.90	-1.89%	-2.70	22944	141.50	139.30	143.10	278	139.20	140.70	264	-2.51%	36.09%
H. Lundbeck	254.30	1.72%	4.30	84579	251.50	247.70	255.10	500	252.50	254.80	58	-0.90%	-10.71%
Haldex	50.00	2.15%	1.05	4134	49.50	49.35	50.20	3721	49.60	50.50	2110	4.49%	-27.90%
Hembla B	215.50	0.00%	0.00	712	216.50	215.50	217.50	864	213.50	217.00	862	0.00%	47.10%
Hemfosa Fastigheter	114.90	-1.63%	-1.90	196650	116.70	114.70	117.00	1624	113.60	115.60	1665	-1.71%	64.14%
Hennes & Mauritz B	192.06	-0.51%	-0.98	547171	193.30	189.96	193.58	943	190.50	193.34	967	-0.02%	52.26%
Hexagon B	542.80	1.34%	7.20	215940	534.00	528.80	543.20	341	539.00	548.20	341	-0.55%	33.10%
Hexagon Composites	31.35	0.00%	0.00	18953	31.55	31.35	31.80	1204	31.10	32.55	201	0.80%	27.18%
Hexpol B	92.20	0.71%	0.65	149770	91.60	90.70	92.65	2006	91.55	93.00	2012	2.16%	31.25%
Höegh LNG Holdings	30.55	-1.29%	-0.40	1515	30.65	30.52	30.65	1254	30.35	30.75	1254	-3.63%	-20.23%
HOIST FINANCE AB	47.00	2.13%	0.98	21300	46.30	46.14	47.14	3934	46.68	47.40	3948	2.89%	9.43%
HOLMEN B	284.60	-2.60%	-7.60	83411	289.60	282.60	289.80	650	282.60	287.80	650	-2.40%	62.63%
Hufvudstaden A	178.60	0.90%	1.60	81755	177.40	176.10	179.00	1041	177.30	179.90	1041	2.06%	30.36%
Huhtamäki	41.57	1.32%	0.54	65847	41.03	40.93	41.69	29	40.50	41.85	429	2.87%	54.13%
HUSQVARNA	75.56	1.29%	0.96	354457	74.54	74.34	75.64	2323	75.06	76.38	2449	1.75%	15.08%
ICA Gruppen	421.70	-0.75%	-3.20	47702	423.55	420.80	425.40	442	417.70	424.40	442	1.27%	32.78%
Idex ASA	1.05	0.00%	0.00	-	1.05	1.05	1.05	8045	0.85	1.02	4630	5.32%	-65.91%
Industrivärden A	227.40	0.98%	2.20	19699	225.40	224.00	227.60	800	221.80	233.40	800	2.43%	24.33%
Industrivärden C	221.90	0.82%	1.80	88679	219.50	218.90	222.60	839	219.80	223.40	844	2.59%	24.11%
Indutrade	321.00	0.38%	1.20	16533	320.80	317.20	322.40	576	318.60	323.60	578	1.90%	56.13%
Intrum	271.50	2.49%	6.60	63824	266.50	265.50	271.70	685	269.20	273.20	685	8.51%	31.60%
Investment AB OEresu	131.60	-0.15%	-0.20	73	131.40	131.40	131.60	477	129.60	132.60	440	0.00%	4.11%
Investor A	513.50	0.39%	2.00	8976	508.50	505.50	514.50	60	492.00	520.00	300	3.65%	35.99%
Investor B	518.20	0.15%	0.80	229762	517.20	511.20	520.40	358	514.80	523.60	357	3.39%	38.37%
INWIDO AB (PUBL) SK	75.25	0.27%	0.20	20699	75.05	74.50	75.60	2473	74.65	75.85	2483	5.17%	35.34%
ISS	156.80	1.26%	1.95	68989	154.35	154.35	157.15	287	151.60	157.90	848	-1.07%	-13.73%
JM	260.30	3.62%	9.10	92170	252.20	249.60	260.30	713	258.50	262.60	712	1.21%	50.94%
JYSKE BANK	224.50	0.63%	1.40	80729	222.90	221.60	225.00	81	221.20	226.00	592	-0.36%	-4.59%
KEMIRA	13.46	0.98%	0.13	46227	13.36	13.24	13.57	1324	13.35	13.56	1326	-4.20%	36.86%
Kesko 'A'	57.80	-0.69%	-0.40	604	57.80	57.40	58.20	64	57.20	57.80	20	1.40%	32.27%
KESKO B	62.72	-0.98%	-0.62	16434	63.28	62.62	63.30	284	62.12	63.10	284	1.23%	33.48%
Kindred Group	55.64	0.14%	0.08	57776	56.04	55.58	56.36	3357	55.00	56.04	3343	-3.27%	-31.73%
Kinnevik AB 'B'	225.90	0.80%	1.80	115409	224.70	222.00	225.90	801	223.90	228.00	820	2.73%	6.01%
KLOEVERN AB NAV. B S	20.00	0.05%	0.01	277822	19.86	19.86	20.18	7700	19.87	20.24	9247	5.93%	93.99%
Klövern pref	362.50	0.00%	0.00	-	362.50	362.50	362.50	85	363.50	364.50	127	0.00%	15.54%
KONE	56.46	-0.95%	-0.54	119666	57.14	56.18	57.14	316	55.92	56.82	331	-0.53%	35.98%
KONECRANES	28.06	-3.94%	-1.15	128981	29.41	27.63	29.43	636	27.75	28.34	632	-1.68%	6.53%
Kongsberg Auto	4.82	-0.10%	-0.01	58498	4.84	4.78	4.86	8146	4.79	4.88	8146	-1.33%	-37.22%
Kongsberg Gruppen	140.80	0.00%	0.00	1804	140.60	140.20	140.85	274	140.10	141.60	274	-1.64%	20.55%
Kungsleden	94.78	-0.03%	-0.03	32928	94.80	94.60	95.15	1965	93.90	95.75	1954	1.53%	50.44%
Lagercrantz Group B	132.80	0.00%	0.00	-	132.80	132.80	132.80	511	134.60	137.40	490	-1.04%	53.70%
Lassila & Tikanoja	15.06	0.80%	0.12	6131	15.00	14.96	15.06	473	14.90	15.14	473	0.40%	0.94%
Latour Investment B	149.00	0.47%	0.70	25407	148.60	148.00	149.10	1117	148.00	150.50	1243	1.78%	33.27%
Lehto Group	2.03	0.89%	0.02	878	2.04	2.03	2.04	126	2.02	2.10	92	-1.74%	-52.19%
Leroy Seafood	60.38	-0.13%	-0.08	174657	60.16	60.12	60.82	1323	59.40	60.56	286	0.84%	-8.49%
LIFCO AB B	524.50	-0.85%	-4.50	5972	532.00	519.50	532.00	353	521.00	529.50	353	1.06%	59.42%
Lindab International	117.20	-0.42%	-0.50	14991	117.50	116.00	118.80	636	116.20	118.20	1588	2.63%	84.86%
Loomis B	400.60	-0.55%	-2.20	34754	403.40	394.60	403.40	422	397.60	404.60	462	0.30%	40.17%
Lundbergföretagen B	393.80	1.81%	7.00	37315	386.60	385.80	393.80	472	391.00	396.60	471	4.79%	51.23%
Lundun Petroleum	301.20	1.41%	4.20	184653	298.00	295.30	303.20	37	298.60	303.40	37	4.01%	36.10%
Medivir B	18.00	-1.53%	-0.28	1805	18.30	17.90	18.30	64	17.90	18.00	602	-10.00%	-25.77%
Mekonomen	91.50	0.66%	0.60	26462	91.45	89.85	91.50	1244	90.80	92.10	617	1.61%	0.00%
METSAE BOARD B	6.03	0.42%	0.03	62056	6.04	5.94	6.05	2941	5.99	6.09	2941	-1.07%	18.14%
METSO OYJ	34.38	0.79%	0.27	119085	34.15	33.94	34.47	519	34.05	34.72	515	1.99%	50.20%
Micronic Mydata	166.10	1.28%	2.10	24183	163.90	163.40	166.50	1117	164.90	167.80	1115	3.59%	40.29%
Modern Times Group B	107.15	2.00%	2.10	44507	105.80	105.30	107.45	1721	106.40	108.20	1729	2.44%	-63.38%
Mowi	229.40	0.17%	0.40	199539	228.70	228.70	230.20	1392	227.70	234.60	850	0.04%	0.00%
MULTICONSULT AS NK -	72.00	0.00%	0.00	-	72.00	72.00	72.00	431	66.60	72.00	661	11.46%	22.03%
MUNTERS GROUP AB B	48.42	0.67%	0.32	21734	48.22	47.66	48.50	1889	48.06	48.96	3821	1.94%	45.19%
NCC B	148.15	-0.84%	-1.25	22044	148.75	146.65	148.75	1255	147.00	149.45	1252	-0.03%	7.67%
NEL ASA	7.61	2.91%	0.21	673152	7.35	7.35	7.62	2652	7.60	7.64	5125	5.62%	64.50%
Neste Corp	28.14	-0.39%	-0.11	441434	28.30	27.83	28.37	38	27.79	28.32	38	-4.51%	25.51%
Netent 'B'	25.10	0.80%	0.20	55241	25.00	24.95	25.30	4981	24.90	25.35	4981	-0.59%	-31.51%
Nibe Industrier B	154.90	1.18%	1.80	74230	153.55	152.15	155.25	1032	153.85	156.25	1197	2.04%	70.37%
NKT Holding	168.20	2.81%	4.60	3972	164.60	164.50	169.20	789	167.30	169.70	790	8.66%	89.73%
Nobia	66.25	-0.82%	-0.55	18825	66.50	65.80	66.60	2801	65.85	66.85	1941	0.61%	35.81%
Nobina AB	66.35	0.00%	0.00	15447	66.75	65.50	67.10	2797	65.95	66.95	1714	2.71%	9.94%
NOKIA	3.23	2.72%	0.09	5671161	3.15	3.14	3.23	6000	3.20	3.24	6000	2.72%	-35.64%
NOKIAN TYRES	24.62	0.37%	0.09	187595	24.61	24.53	25.00	44	24.41	24.79	43	2.41%	-8.20%
Nolato B	531.00	1.24%	6.50	2272	524.00	522.50	533.00	351	525.00	536.00	349	1.14%	44.88%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Nordea Bank	70.67	2.51%	1.73	2075379	68.77	68.68	70.78	157	70.14	71.24	155	5.16%	-5.33%
NORDIC NANOVECTOR NK	28.18	-4.08%	-1.20	22637	28.98	27.60	29.34	509	27.68	28.72	435	3.00%	-44.69%
Nordic Semi	54.35	0.65%	0.35	14372	54.40	53.80	54.70	720	54.05	54.65	720	0.18%	87.41%
Norsk Hydro	32.58	2.81%	0.89	1249663	31.34	31.24	32.59	325	32.31	32.60	700	3.43%	-16.85%
Norway Royal Salmon	239.00	-0.42%	-1.00	6119	241.40	239.00	242.00	154	237.80	240.40	154	-1.08%	34.12%
Norw. Air Shuttle	37.76	2.08%	0.77	199431	37.00	36.91	38.61	1024	37.46	39.98	403	1.34%	-62.12%
NORWEGIAN FINANS HLD	93.90	2.57%	2.35	35144	91.55	91.55	94.00	412	93.35	94.55	136	3.70%	40.15%
Norwegian Property	13.10	0.00%	0.00	-	13.10	13.10	13.10	1904	13.70	14.05	4868	0.00%	25.24%
Novo-Nordisk B	380.60	-0.78%	-3.00	504258	383.15	379.80	384.85	22	378.05	384.35	21	-1.18%	27.89%
NOVOZYMES	326.50	0.71%	2.30	125571	325.40	325.40	329.50	405	324.30	328.70	407	-0.76%	12.28%
Ocean Yield	48.45	1.36%	0.65	16982	47.75	47.40	48.45	771	48.15	48.65	771	4.19%	-18.16%
Oersted	646.80	-1.25%	-8.20	99536	655.40	643.80	657.00	84	646.00	651.00	205	3.45%	48.52%
Olav Thon	160.20	2.69%	4.20	523	160.80	160.20	160.80	240	157.60	168.00	272	2.69%	13.06%
Olvi A	41.65	0.12%	0.05	52	41.65	41.65	41.65	428	40.90	41.80	428	-0.36%	34.79%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Oriola 'B'	2.11	-0.24%	-0.01	7079	2.15	2.10	2.15	4296	2.08	2.12	4296	0.96%	6.35%
Orion A	39.80	-0.13%	-0.05	307	40.00	39.75	40.10	430	39.55	40.70	440	0.51%	33.11%
Orion B	40.35	-0.25%	-0.10	32399	40.44	40.02	40.56	439	40.09	40.68	440	2.00%	33.39%
Orkla ASA	89.60	-0.91%	-0.82	188025	90.40	89.52	91.02	697	89.04	90.06	402	-1.50%	31.69%
Otello Corporation	16.70	0.97%	0.16	1377	16.68	16.68	16.78	3872	16.30	16.70	631	1.21%	27.29%
OUTOKUMPU	2.77	0.25%	0.01	343386	2.77	2.68	2.79	6401	2.75	2.79	6422	5.97%	-13.19%
OUTOTEC	5.59	3.71%	0.20	215604	5.33	5.33	5.61	3196	5.53	5.63	3191	6.56%	81.67%
Pandora	272.30	0.00%	0.00	63222	272.80	272.00	275.00	103	271.30	279.80	98	3.65%	2.52%
Pandox AB	205.50	-0.24%	-0.50	12455	206.50	204.75	206.50	902	204.00	207.50	902	-0.36%	40.56%
Peab B	87.80	1.80%	1.55	104136	86.50	85.90	88.35	2042	87.20	88.60	2112	1.09%	20.85%
Petroleum Geo-Serv	14.85	3.56%	0.51	363222	14.70	14.35	14.91	820	14.05	15.01	3422	2.52%	25.42%
Protector Fors	47.28	-2.11%	-1.02	1389	47.58	47.28	47.68	488	47.38	47.96	756	-1.81%	-1.29%
Raisio V	3.39	0.00%	0.00	7566	3.38	3.35	3.39	2630	3.35	3.42	2630	-0.88%	45.49%
Ramirent	8.77	0.00%	0.00	-	8.77	8.77	8.77	730	8.56	8.81	541	0.11%	62.11%
Ratos B	33.16	-0.54%	-0.18	76880	33.50	32.50	33.50	3162	32.92	33.56	5575	1.78%	41.59%
REC Silicon	2.34	0.73%	0.02	152936	2.32	2.21	2.34	16390	2.34	2.37	16390	10.60%	295.60%
Recipharm	143.90	-0.55%	-0.80	6905	144.50	143.50	144.90	487	142.90	144.90	1292	0.63%	27.35%
RESURS HOLDING AB	57.95	2.20%	1.25	76552	56.70	56.50	58.10	3193	57.60	58.40	3204	4.89%	5.75%
Ringkjøbing Landbobk	506.00	1.50%	7.50	1912	501.00	500.00	507.00	262	502.00	510.00	110	2.02%	48.17%
ROCKWOOL INT B	1590.00	2.91%	45.00	3037	1552.00	1550.00	1592.00	206	1590.00	1603.00	83	3.79%	-6.36%
Royal Unibrew	605.60	-1.14%	-7.00	11437	613.20	605.00	615.60	219	600.60	609.00	219	-0.53%	34.58%
Saab B	319.50	0.85%	2.70	15825	316.60	315.85	320.10	583	316.40	322.30	580	2.93%	3.97%
Sagax B	127.40	-0.47%	-0.60	1602	127.00	126.40	127.60	1447	126.40	129.00	1452	-0.62%	96.00%
Salmar	448.90	0.25%	1.10	63960	449.00	444.60	450.40	331	443.80	453.00	383	0.65%	4.15%
Sampo 'A'	37.44	1.24%	0.46	237572	37.07	37.00	37.59	475	37.15	37.70	476	1.99%	-2.19%
Sandvik	184.90	3.50%	6.25	900066	179.05	178.80	184.90	1011	182.60	186.25	1004	6.26%	46.34%
SANOMA	9.10	-4.36%	-0.41	17003	9.38	9.08	9.38	1945	9.04	9.19	688	-3.70%	7.31%
SBANKEN ASA	69.45	2.21%	1.50	26605	68.10	68.10	69.45	539	69.20	70.30	539	4.12%	-7.65%
SCANDIC HOTELS GP EO	103.50	3.40%	3.40	44492	100.10	99.95	103.60	1785	102.60	104.40	1792	14.75%	32.10%
Scatec Solar ASA	100.30	-1.08%	-1.10	53754	102.70	99.85	103.40	213	100.10	100.90	384	-0.40%	35.72%
Schibsted	258.70	-0.35%	-0.90	20652	258.30	257.80	262.30	100	257.60	258.80	100	0.19%	13.09%
SCHIBSTED ASA B NK-,	242.40	-0.74%	-1.80	4028	243.00	242.00	245.60	100	241.60	244.20	100	0.08%	18.79%
Securitas B	158.75	0.73%	1.15	304114	157.60	155.85	159.00	1167	157.75	160.10	1168	1.05%	11.87%
Selvaag Bolig	66.60	-0.30%	-0.20	310	66.80	66.60	66.80	695	64.00	67.40	550	2.30%	61.85%
SimCorp	748.50	-0.33%	-2.50	14739	750.50	744.00	751.00	100	745.00	750.00	100	1.01%	68.43%
SEB A	87.78	2.50%	2.14	1670816	85.60	84.98	87.98	127	86.94	88.44	125	6.97%	2.09%
Skanska B	213.10	-0.19%	-0.40	178071	214.00	211.40	214.10	873	211.30	214.50	887	1.81%	51.74%
SKF A	187.00	0.00%	0.00	-	187.00	187.00	187.00	900	189.80	192.00	100	4.47%	39.97%
SKF B	191.75	2.18%	4.10	372595	187.60	186.60	192.05	968	190.40	191.85	122	4.64%	42.83%
Skistar B	124.40	0.65%	0.80	2607	123.20	122.60	124.40	507	123.00	125.20	507	1.39%	19.62%
Sparebank 1 Nord-Nor	74.40	-0.07%	-0.05	3649	74.50	74.30	74.50	517	74.00	74.70	517	1.09%	19.33%
SPAREBANK 1 SMN NK 2	98.20	0.61%	0.60	8334	97.40	96.50	98.20	394	97.60	98.20	233	1.34%	16.08%
SpareBank 1 SR-Bk	97.85	0.57%	0.55	31899	97.60	96.30	97.85	594	97.15	98.45	558	1.82%	9.70%
SPAREBK 1 OESTLANDET	90.45	0.00%	0.00	-	90.45	90.45	90.45	268	89.70	90.70	63	1.06%	8.45%
SPAREBKN MORE NK 100	316.00	0.00%	0.00	87	316.00	316.00	316.00	129	309.00	320.00	250	0.00%	0.00%
SSAB A	33.44	1.06%	0.35	384216	33.15	32.44	33.44	5593	33.01	33.72	5548	8.40%	9.78%
SSAB B	30.78	0.62%	0.19	134488	30.82	30.10	30.93	6025	30.40	31.06	6025	8.65%	23.96%
Stolt-Nielsen	111.20	-1.94%	-2.20	643	112.00	110.80	112.00	336	110.80	112.80	336	1.09%	9.02%
Stora Enso Oyj R	12.07	0.00%	0.00	863244	12.09	11.93	12.16	1400	11.96	12.16	1400	-0.08%	20.10%
Storebrand	67.64	2.86%	1.88	506071	65.84	65.84	67.78	839	65.04	67.78	200	4.13%	9.88%
Subsea 7	97.46	0.35%	0.34	334173	97.76	96.08	98.08	100	97.46	97.78	100	0.14%	15.20%
Svenska Cellulosa A	100.20	0.00%	0.00	-	100.20	100.20	100.20	100	92.60	103.20	14	-2.15%	38.78%
Svenska Cellulos B	93.40	-0.89%	-0.84	723498	94.52	92.20	94.64	119	92.60	94.02	117	-1.97%	35.72%
SHB A	98.78	2.62%	2.52	8427090	96.20	95.74	98.86	113	97.44	101.70	200	7.21%	0.98%
Svenska Handelsbanke	98.80	2.60%	2.50	1019	97.00	97.00	98.80	857	98.00	99.70	857	6.24%	-2.76%
Sweco B	352.60	-0.56%	-2.00	6238	352.80	349.20	354.00	528	349.20	355.00	527	0.34%	78.62%
Swedbank A	127.40	2.33%	2.90	627046	124.75	124.10	127.45	1841	126.30	128.35	86	3.16%	-35.49%
SWEDISH MATCH	454.50	1.95%	8.70	246454	447.40	444.40	455.30	408	450.80	458.30	408	0.98%	30.57%
Swedish Orphan Bio	153.55	-0.10%	-0.15	61617	153.45	152.20	155.05	1203	152.55	154.65	1210	-1.06%	-20.28%
Sydbank	133.80	0.15%	0.20	16690	133.40	130.60	133.90	52	130.80	134.70	1007	3.24%	-13.45%
Tele2 B	136.55	-0.51%	-0.70	409852	137.30	136.45	137.65	1364	135.35	137.75	1358	-1.09%	20.95%
Telenor	160.55	-1.08%	-1.75	451726	162.30	160.05	162.65	300	160.10	160.75	300	-1.68%	-4.03%
Telia Company	40.58	0.25%	0.10	1452080	40.55	40.28	40.61	4500	40.25	40.89	4500	0.32%	-3.03%
TGS-NOPEC Geophys.	276.40	1.58%	4.30	82231	274.00	270.70	276.80	76	276.30	277.90	141	4.78%	32.19%
Thin Film Elec.	2.30	0.00%	0.00	-	2.30	2.30	2.30	1103	1.42	2.70	892	0.00%	-84.44%
THULE GROUP AB (PUBL	206.40	-0.77%	-1.60	6853	208.20	204.40	208.80	897	205.00	207.80	902	-0.77%	27.49%
TietoEVRY	26.88	0.07%	0.02	17589	26.88	26.70	27.04	600	25.72	28.00	600	-0.37%	14.19%
Tikkurila	14.70	1.66%	0.24	1564	14.62	14.60	14.74	467	14.54	14.82	478	6.06%	21.89%
TOBII AB	35.16	-0.85%	-0.30	22676	35.02	34.94	35.32	2050	34.86	35.36	2050	-7.28%	30.42%
Tomra Systems	279.60	-0.43%	-1.20	97885	281.40	278.00	284.80	140	278.20	289.60	125	1.38%	42.80%
Topdanmark	327.20	-0.24%	-0.80	26279	330.40	323.00	331.80	403	324.80	329.60	407	2.19%	8.06%
Trelleborg B	169.20	0.71%	1.20	110039	167.30	166.20	169.95	1098	168.00	170.30	1098	2.02%	21.68%
Tryg	195.30	0.41%	0.80	59297	194.40	193.30	195.60	679	194.10	196.70	680	-0.20%	19.52%
UPM-KYMMENE	30.63	0.69%	0.21	412730	30.30	30.20	30.77	582	30.33	30.84	596	1.56%	38.53%
Uponor	11.94	-2.13%	-0.26	8556	12.20	11.93	12.22	1495	11.82	12.05	1486	0.17%	39.08%
Vaisala	31.90	-1.54%	-0.50	742	32.00	30.95	32.05	551	31.60	32.30	555	5.28%	95.71%
Valmet OYJ	20.42	0.99%	0.20	94161	20.26	20.08	20.52	874	20.22	20.62	868	2.82%	14.21%
Veidekke	119.70	2.22%	2.60	3057	117.80	117.70	119.80	159	118.30	120.30	327	0.17%	23.53%
VESTAS WIND SYSTEMS	682.00	2.74%	18.20	184010	662.20	662.00	684.40	12	681.00	692.20	200	3.24%	36.40%
Vitrolife AB	189.00	0.27%	0.50	16494	188.40	187.30	190.00	554	187.70	191.00	979	1.83%	28.22%
Volvo A	146.10	1.04%	1.50	19667	144.50	143.20	146.40	1200	144.60	147.10	1274	1.18%	25.84%
Volvo B	146.10	0.90%	1.30	1123874	144.80	143.15	146.60	1249	145.00	147.05	1272	1.21%	26.22%
WARTSILA	9.45	1.35%	0.13	576880	9.37	9.23	9.48	1889	9.36	9.50	1886	4.96%	-31.95%
Wallenius Wilhelmsen	21.02	-0.19%	-0.04	2916	21.18	21.02	21.19	1841	20.92	21.16	1841	0.38%	-28.26%
Wallenstam B	108.90	-0.64%	-0.70	18402	109.40	108.80	110.10	1697	108.00	109.80	1705	0.18%	32.64%
Wihlborgs Fastighete	162.80	-0.79%	-1.30	55008	165.80	162.80	165.80	1145	161.20	164.00	1142	0.25%	58.37%
Wilh. Wilhelmsen	147.00	1.03%	1.50	7711	147.25	147.00	147.25	19	146.00	148.50	60	-2.97%	-8.75%
WILLIAM DEMANT	210.60	1.01%	2.10	20542	208.50	208.20	211.20	150	163.50	211.00	100	1.35%	13.78%
XXL ASA	15.95	3.24%	0.50	11930	15.54	15.54	15.96	997	15.86	16.09	2431	1.08%	-38.65%
Yara Intl.	355.90	2.71%	9.40	319058	346.60	346.60	357.40	142	321.00	357.60	100	3.10%	6.91%
YIT	5.96	0.25%	0.01	5658	5.95	5.93	5.96	2988	5.92	6.01	921	-0.42%	16.76%