Finanz und Wirtschaft

05.07.2020 18:45:48 Autoupdate

STX NORDIC TM PR.EUR

785.75

$$$

-2.0900

-0.27%

03.07.2020 17:50

Chart

Kursdaten

Kurs	785.75	Eröffnung	788.17
Diff. absolut	-2.09	Tages-Hoch	792.19
Diff. %	-0.27 %	Tages-Tief	784.28
Volumen	-	Umsatz	-
Schlusskurs vom 02.07.2020	787.84	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	03.07.2020 / 17:50
Währung	$$$	Aktualisierungsstand	05.07.2020 / 18:45

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2020	-2.03%	859.6	547.5
1 Woche	2.39%	792.2	763.7
1 Monat	-0.31%	799.9	732.6
3 Monate	24.95%	799.9	638.8
6 Monate	-2.62%	859.6	547.5
1 Jahr	4.36%	859.6	547.5
3 Jahre	6.14%	859.6	547.5

SMI	22.48 26.51	SMI
-9.86 -10.68	SMI	-2.03 -4.63
2018	2019	2020

{"2018":{"performance":-9.86,"chartHeight":17.760720294656,"year":2018,"ID_NOTATION":"2067294"},"2019":{"performance":22.48,"chartHeight":21.515877442164,"year":2019,"ID_NOTATION":"2067294"},"2020":{"performance":-2.03,"chartHeight":10.559467403048,"year":2020,"ID_NOTATION":"2067294"}}

{"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.07.2020 18:45:47

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2020
A.P. Moller-Maersk '	7420.00	0.41%	30.00	150	7455.00	7405.00	7495.00	4	4612.00	7450.00	5	4.80%	-18.01%
A.P. Moller-Maersk B	7990.00	0.10%	8.00	2457	7956.00	7956.00	8092.00	8	7800.00	8040.00	5	4.99%	-16.98%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ABG Sundal Collier	4.24	0.12%	0.01	10972	4.20	4.20	4.24	9704	4.20	4.25	9704	3.29%	6.67%
Addtech B	375.60	-0.95%	-3.60	15207	381.20	374.80	386.00	1236	373.80	379.40	1234	4.28%	24.17%
AF Gruppen ASA	177.40	-0.34%	-0.60	262	177.20	176.40	177.40	207	176.40	178.80	220	4.48%	0.80%
AF Poeyry B	201.40	-0.20%	-0.40	5660	201.40	201.00	204.40	2319	199.30	202.40	2327	1.00%	-7.95%
Ahlstrom-Munksjö	13.40	-0.30%	-0.04	2418	13.60	13.40	13.60	1341	13.26	13.50	1341	0.90%	-6.56%
Akastor ASA	4.68	0.00%	0.00	3548	4.68	4.67	4.77	1315	4.68	4.90	2857	-3.40%	-52.68%
Aker ASA	358.60	-1.16%	-4.20	17043	361.20	355.00	363.60	876	355.80	363.00	218	2.34%	-33.96%
Aker BP	179.60	-1.80%	-3.30	78641	182.20	178.35	182.20	302	179.30	194.00	230	-0.47%	-37.66%
AKER SOLUTIONS	8.50	0.24%	0.02	58395	8.37	8.34	8.56	4073	8.45	8.98	1082	-2.30%	-65.64%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ALFA LAVAL	204.00	0.05%	0.10	90981	204.40	203.60	205.70	1172	201.50	206.20	2270	0.00%	-13.45%
Alimak Group AB	97.30	-1.22%	-1.20	694	97.50	96.90	97.50	132	97.10	97.90	403	-4.23%	-30.50%
Ambu	222.10	-1.02%	-2.30	41517	224.50	221.60	226.60	25000	150.00	228.40	151	3.06%	99.64%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ARCUS ASA NK 0,02	39.15	0.00%	0.00	-	39.15	39.15	39.15	1000	39.10	41.50	1395	-1.63%	10.91%
ASSA Abloy B	193.55	-0.62%	-1.20	464619	192.70	192.35	195.30	1532	191.25	196.10	1474	1.61%	-11.58%
Atea	94.50	-1.25%	-1.20	2443	95.80	94.50	96.30	757	93.90	105.60	896	-0.94%	-26.63%
Atlas Copco A	399.00	-0.60%	-2.40	144660	402.50	398.20	405.30	745	394.10	407.90	1000	1.04%	6.77%
Atlas Copco B	351.20	-0.14%	-0.50	74967	353.50	350.80	355.30	1326	348.60	353.90	1322	1.86%	7.93%
Atrium Ljungberg B	134.80	-0.30%	-0.40	4153	136.00	133.40	136.00	1963	133.60	135.60	756	0.45%	-40.35%
ATTENDO AB	37.00	-1.18%	-0.44	6365	38.04	36.86	38.04	1138	36.78	37.32	1191	-3.39%	-31.61%
Austevoll Seafood	77.95	-0.38%	-0.30	21707	78.15	77.60	78.80	497	77.35	79.00	299	4.07%	-13.49%
Avance Gas Holding	18.14	0.67%	0.12	16211	17.88	17.63	18.24	15719	17.90	18.20	2207	9.15%	-64.01%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Axactor AB	6.25	-0.64%	-0.04	27475	6.17	6.10	6.25	9200	5.67	6.90	967	2.46%	-67.11%
AXFOOD AB	201.00	-0.49%	-1.00	8435	201.80	200.60	203.00	957	199.70	202.40	2314	-2.14%	-3.74%
B2 HOLDING AS NK-,1	3.81	0.39%	0.01	32641	3.77	3.75	3.84	1515	3.60	4.20	1312	-0.59%	-60.07%
Bakkafrost P/F	601.00	0.67%	4.00	17244	597.00	595.00	603.00	100	598.50	602.00	100	2.04%	-7.54%
Basware	30.80	1.65%	0.50	135	30.70	30.45	30.80	101	30.70	31.10	101	5.48%	29.82%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Beijer Alma B	100.80	2.23%	2.20	6320	100.60	100.40	101.90	1150	99.30	100.60	782	5.66%	-35.63%
Bergman & Beving B	70.90	0.00%	0.00	-	70.90	70.90	70.90	126	71.10	71.70	28	5.82%	-12.68%
Betsson B	66.30	0.45%	0.30	5885	66.00	66.00	67.40	6954	66.00	67.20	6975	1.53%	51.51%
Bilia A	76.50	-0.26%	-0.20	11648	76.90	76.15	77.50	456	76.00	77.30	4158	1.66%	-27.97%
BillerudKorsnäs	132.30	-0.56%	-0.75	56158	133.40	132.10	135.95	2235	131.00	133.40	3508	0.23%	19.35%
BioGaia B	527.00	-1.68%	-9.00	866	539.00	527.00	542.00	354	524.00	532.00	354	3.13%	24.29%
Boliden	217.00	-1.32%	-2.90	334256	221.10	216.80	222.90	1173	214.30	218.40	2145	7.37%	-12.85%
BONAVA AB B FRIA SK	51.27	1.53%	0.78	9876	51.25	49.84	51.60	9077	50.90	51.65	3728	4.60%	-48.47%
Borregaard	99.00	-2.94%	-3.00	5831	102.20	99.00	102.20	3920	98.30	110.00	68	-2.56%	4.65%
Bravida Holding	87.90	-1.95%	-1.75	18976	87.50	87.35	89.30	305	87.10	89.05	5256	3.90%	-3.57%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BW LPG	30.66	-2.73%	-0.86	165970	31.74	30.21	31.86	12641	30.46	33.56	945	7.88%	-58.51%
BW Offshore	33.16	1.72%	0.56	33772	32.62	32.22	33.18	13841	32.74	33.20	164	1.66%	-49.98%
Cargotec B	20.80	-0.76%	-0.16	8372	20.96	20.64	20.96	2137	20.64	20.98	2131	1.07%	-31.35%
CARLSBERG B	887.20	0.38%	3.40	34038	886.00	885.20	897.00	100	886.80	893.00	100	0.89%	-10.78%
Castellum	178.00	-1.03%	-1.85	34165	178.90	177.80	180.45	1666	175.85	180.05	1606	1.54%	-19.13%
Caverion	6.23	0.48%	0.03	10824	6.20	6.16	6.24	1312	6.17	6.29	1312	3.66%	-13.71%
CHRISTIAN HANSEN	695.60	0.87%	6.00	60750	687.60	687.60	703.00	100	691.60	701.00	100	2.44%	31.20%
Citycon	6.26	-0.16%	-0.01	1667	6.26	6.23	6.27	4257	6.23	9.41	32	1.46%	-33.16%
Clas Ohlson B	105.50	-0.94%	-1.00	1710	106.20	105.50	106.60	877	104.60	106.10	877	2.53%	-6.39%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Collector AB	13.80	0.73%	0.10	24435	13.72	13.62	13.84	9375	13.70	13.92	6851	3.76%	-72.67%
COLOPLAST	1030.00	-0.87%	-9.00	15769	1041.75	1029.50	1046.00	8	976.00	1038.00	37	-0.34%	24.40%
Coor Service Mgmt	63.80	3.57%	2.20	6892	62.20	62.20	63.80	3098	63.20	64.30	1583	5.11%	-22.95%
Danske Bank	92.36	-0.24%	-0.22	222673	92.74	91.92	93.04	686	91.00	93.26	200	5.89%	-14.64%
Demant	181.80	0.30%	0.55	40167	183.00	181.50	185.20	208	180.20	182.10	100	2.38%	-13.43%
DFDS	209.80	-0.47%	-1.00	1030	211.00	209.80	212.00	1203	208.20	211.40	681	1.16%	-35.41%
DNB ASA	130.25	-1.66%	-2.20	299956	131.30	128.90	131.40	3650	129.40	139.30	2007	1.60%	-20.82%
DNO ASA	5.80	-2.19%	-0.13	384550	5.94	5.78	5.96	14184	5.76	5.83	6483	-6.72%	-49.90%
DOMETIC GROUP AB	84.16	-0.72%	-0.61	257583	85.48	83.64	86.70	3527	83.14	85.46	3374	3.37%	-10.83%
DSV Panalpina	830.00	0.31%	2.60	45347	830.40	827.80	839.40	46	823.80	836.20	45	4.80%	7.88%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Electrolux B	160.75	-0.43%	-0.70	329402	163.00	160.55	164.10	1848	158.70	161.05	200	3.31%	-30.05%
Elekta B	88.34	0.73%	0.64	150906	87.50	87.30	88.76	3356	87.34	88.94	5262	1.70%	-28.35%
Elisa A	54.36	-0.15%	-0.08	46743	54.20	54.18	54.80	523	53.64	54.80	104	1.04%	10.47%
ELTEL AB	20.35	-1.69%	-0.35	1186	20.75	20.30	20.75	427	20.50	21.65	5000	-3.10%	6.77%
Entra ASA	127.70	0.95%	1.20	17353	127.80	126.70	128.40	3688	127.10	128.60	299	2.82%	-12.05%
Equinor	137.15	-2.35%	-3.30	698748	139.75	137.15	140.40	500	136.65	139.70	500	-1.40%	-21.85%
Ericsson B	86.94	-0.39%	-0.34	1426688	86.92	86.54	87.62	2000	85.60	89.32	3200	0.44%	6.31%
Ericsson Telefon A	94.50	0.00%	0.00	319	95.00	94.10	95.00	1350	90.60	97.50	900	-0.84%	10.27%
ESSITY AB A	301.50	-1.47%	-4.50	610	304.00	301.50	304.50	1213	298.00	304.00	1213	1.34%	-0.99%
ESSITY AB B	302.10	-1.11%	-3.40	158483	306.00	301.50	306.30	527	297.90	304.40	1200	1.34%	-0.10%
EUROPRIS ASA NK 1	47.68	-0.17%	-0.08	20404	48.30	47.52	48.38	6423	47.38	50.00	383	2.23%	37.64%
EVOLUTION GAM.GR.SK-	656.00	4.46%	28.00	120626	631.20	623.20	660.60	705	652.00	660.00	8	13.97%	131.80%
Fabege	113.35	0.04%	0.05	96351	113.60	111.85	113.60	100	112.95	113.55	100	3.85%	-27.25%
Fagerhult	34.00	-0.73%	-0.25	5103	34.50	34.00	34.60	1983	33.70	34.40	1185	-2.02%	-42.95%
Fastighets Balder B	365.10	-0.05%	-0.20	51551	364.90	360.90	369.00	811	361.30	370.30	780	2.76%	-15.79%
Fenix Outdoor 'B'	906.00	0.89%	8.00	90	900.00	900.00	906.50	4	906.00	936.00	1	11.44%	-22.96%
Fingerprint Cards B	16.78	-1.58%	-0.27	35411	17.23	16.75	17.30	27908	16.57	17.29	376	-6.62%	-11.22%
Finnair	0.74	-6.19%	-0.05	86267	0.77	0.73	0.78	27233	0.73	1.55	2	-10.20%	-32.02%
Fiskars	10.34	-0.39%	-0.04	407	10.32	10.30	10.34	29	10.00	14.76	190	0.98%	-8.17%
FLSMIDTH & CO	194.25	-0.38%	-0.75	12900	196.00	193.00	196.00	50	171.90	195.65	1701	3.71%	-26.78%
FORTUM	17.38	0.46%	0.08	232968	17.46	17.36	17.66	200	17.36	17.55	200	3.79%	-21.07%
Frontline	65.35	-2.32%	-1.55	196809	66.90	65.00	67.30	1777	64.90	80.00	1167	-5.90%	-41.39%
Genmab	2214.00	-0.23%	-5.00	11219	2210.00	2185.00	2230.00	17	2198.00	2236.00	17	3.82%	49.39%
Getinge B	178.15	-0.64%	-1.15	197828	178.95	177.65	179.25	1664	176.05	179.60	2606	1.11%	2.56%
Gjensidige Forsikr	182.20	-0.11%	-0.20	50172	182.00	181.90	183.20	100	182.00	183.10	100	4.47%	-1.14%
GN Store Nord	366.20	-0.05%	-0.20	33563	369.60	364.30	374.60	103	363.40	370.90	102	2.32%	16.51%
Granges AB (publ)	72.35	-1.03%	-0.75	4701	73.25	71.85	73.40	615	71.85	73.00	1164	-0.07%	-26.99%
Grieg Seafood	97.30	0.10%	0.10	15615	97.50	97.00	98.55	418	96.60	97.75	393	0.46%	-30.40%
H. Lundbeck	258.50	0.19%	0.50	7803	259.00	257.80	261.40	147	256.10	260.80	145	0.70%	1.57%
Haldex	36.65	-2.01%	-0.75	4913	36.85	36.65	37.15	2409	36.20	36.75	1851	1.81%	-28.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Hennes & Mauritz B	141.15	0.43%	0.60	571825	142.20	140.80	143.00	2099	139.50	143.10	2018	2.39%	-25.82%
Hexagon B	549.60	-0.36%	-2.00	62356	553.80	548.00	555.80	100	548.60	550.00	100	1.14%	5.05%
Hexagon Composites	41.54	-0.72%	-0.30	13318	41.96	41.32	43.18	6995	41.28	41.90	964	4.19%	13.50%
Hexpol B	69.05	-1.36%	-0.95	45054	70.20	68.90	70.60	6742	68.55	69.50	517	-0.93%	-24.82%
Höegh LNG Holdings	10.80	-5.43%	-0.62	1190	11.24	10.80	11.24	1154	10.00	15.00	1385	-5.59%	-68.09%
HOIST FINANCE AB	25.10	0.16%	0.04	14542	25.30	24.82	25.30	4385	24.84	25.32	1605	3.98%	-49.95%
Holmen B	299.00	-1.52%	-4.60	11987	304.00	298.60	305.20	1496	297.20	301.60	1551	0.20%	5.28%
Hufvudstaden A	117.20	-0.42%	-0.50	5907	118.60	116.80	118.70	3942	116.60	118.20	3962	1.03%	-36.79%
Huhtamäki	35.22	-2.06%	-0.74	22666	35.64	35.22	35.82	154	35.00	35.70	171	-0.06%	-14.74%
HUSQVARNA B	76.32	0.39%	0.30	121239	76.80	76.18	77.78	6020	75.86	76.86	6089	1.25%	1.92%
ICA Gruppen	434.90	-0.57%	-2.50	13660	438.90	434.00	441.60	680	430.30	439.20	1065	-3.27%	-0.55%
Idex Biometrics	1.28	-8.94%	-0.13	136399	1.40	1.27	1.40	8250	1.31	2.10	2678	-17.69%	0.31%
Industrivärden A	216.20	0.00%	0.00	13898	217.60	215.60	218.00	1930	214.60	217.80	1832	1.98%	-6.97%
Industrivärden C	215.60	-0.05%	-0.10	14982	216.10	215.00	218.20	1171	212.50	217.90	1154	1.51%	-4.73%
Indutrade	377.60	-0.32%	-1.20	4838	381.60	376.60	384.20	318	375.40	380.60	1230	2.22%	12.51%
Intrum	182.10	0.28%	0.50	14222	184.90	179.20	186.20	1444	180.50	186.50	54	8.85%	-34.82%
Investment AB OEresu	103.40	0.00%	0.00	-	103.40	103.40	103.40	9	103.80	104.00	90	-4.44%	-23.75%
Investor A	493.40	-0.76%	-3.80	1417	497.60	493.40	498.80	222	491.00	497.00	185	1.48%	-2.68%
Investor B	497.40	-1.00%	-5.00	90738	501.40	497.00	503.60	200	486.00	512.00	100	1.86%	-2.81%
INWIDO AB (PUBL) SK	65.30	-0.91%	-0.60	4493	66.40	65.30	66.60	2191	64.65	65.80	741	4.06%	-9.56%
ISS	106.80	0.42%	0.45	116622	107.10	106.45	108.50	357	105.35	107.60	350	-4.30%	-33.31%
JM	217.30	0.65%	1.40	24664	216.70	215.20	220.00	2149	215.10	218.80	2163	5.43%	-21.75%
JYSKE BANK	197.75	-0.45%	-0.90	5922	198.80	195.00	198.95	811	196.45	200.40	1660	4.05%	-18.76%
KEMIRA	11.65	-0.34%	-0.04	27267	11.67	11.62	11.77	3806	11.59	11.75	3806	1.66%	-12.41%
Kesko 'A'	14.64	0.69%	0.10	474	14.62	14.62	14.68	500	12.04	20.00	8	1.39%	-0.07%
Kesko B	15.22	-0.59%	-0.09	36780	15.31	15.16	15.39	381	15.10	15.34	371	-0.85%	-3.52%
Kindred Group	57.88	0.59%	0.34	38559	58.38	57.36	58.38	3071	57.60	60.00	1000	2.70%	1.12%
Kinnevik AB 'B'	253.90	0.51%	1.30	112723	252.80	252.40	256.40	1166	251.00	256.00	1828	4.74%	11.02%
KLOEVERN AB NAV. B S	15.13	0.93%	0.14	109427	14.98	14.94	15.22	30647	15.00	15.28	30647	3.00%	-34.10%
Klövern pref	309.00	0.00%	0.00	-	309.00	309.00	309.00	125	307.50	310.50	125	-1.28%	-16.82%
KONE	61.46	-0.36%	-0.22	46607	61.78	61.30	62.14	461	60.76	62.08	100	-0.16%	5.42%
Konecranes	20.40	-0.78%	-0.16	10617	20.60	20.36	20.64	1328	20.24	20.56	2175	1.39%	-25.47%
Kongsberg Auto	0.30	-0.34%	-0.00	19658	0.30	0.30	0.30	7913	0.28	0.34	11869	-10.27%	-95.16%
Kongsberg Gruppen	134.80	-0.74%	-1.00	2845	136.80	134.40	138.40	2444	133.60	135.80	284	0.75%	-2.39%
Kungsleden	70.50	-0.14%	-0.10	21207	70.55	69.95	71.05	1355	70.15	71.40	6557	1.81%	-28.43%
Lagercrantz Group B	147.20	-2.00%	-3.00	20519	150.70	147.20	150.70	927	144.80	148.20	966	3.23%	0.82%
Lassila & Tikanoja	13.22	0.46%	0.06	2314	13.16	13.16	13.28	400	7.60	13.44	31	-3.78%	-15.80%
Latour Investment B	171.20	-1.61%	-2.80	15362	174.70	171.00	175.60	2658	170.20	172.90	2708	1.06%	11.90%
Lehto Group	1.38	-2.13%	-0.03	9815	1.42	1.38	1.42	285	1.37	2.20	300	-11.65%	-41.23%
Leroy Seafood	56.92	-0.45%	-0.26	90705	57.02	56.92	57.82	8341	56.56	57.30	2066	2.82%	-2.37%
LIFCO AB B	597.00	-0.50%	-3.00	4475	602.50	593.50	605.00	779	593.00	602.00	498	2.23%	4.19%
Lindab International	110.90	0.00%	0.00	13709	110.30	109.30	110.90	433	110.10	111.70	433	4.62%	-6.81%
Loomis B	226.80	-	-	-	-	-	-	18	225.00	244.20	107	-5.50%	-41.58%
Lundbergföretagen B	425.20	-1.21%	-5.20	4982	429.00	424.80	431.80	585	420.80	428.40	1092	-0.47%	3.25%
Lundin Energy	227.70	-0.26%	-0.60	16758	227.90	225.70	228.50	757	226.20	231.00	1155	2.57%	-28.55%
Medivir B	15.08	1.89%	0.28	228	15.10	15.08	15.10	485	15.12	15.48	91	-0.13%	21.22%
Mekonomen	66.85	-0.30%	-0.20	3051	67.20	66.20	67.20	4653	66.35	67.70	6917	3.56%	-28.20%
Metsä Board B	6.06	-1.38%	-0.09	39839	6.21	6.06	6.21	7058	6.03	6.12	668	1.42%	0.83%
Metso Outotec	4.65	-2.88%	-0.14	662412	4.63	4.58	4.78	1000	3.20	4.71	5756	-7.66%	-19.34%
Micronic Mydata	171.70	-0.92%	-1.60	9495	173.80	171.60	174.30	2712	170.40	173.30	2701	-3.38%	-7.34%
Modern Times Group B	103.80	-0.19%	-0.20	25912	106.20	103.50	106.20	2609	103.30	104.70	511	-0.57%	-6.82%
Mowi	176.45	-0.68%	-1.20	253495	178.32	176.43	179.35	2689	175.45	195.00	1579	-1.53%	-22.91%
MULTICONSULT AS NK -	67.00	0.00%	0.00	-	67.00	67.00	67.00	94	63.50	75.00	750	0.00%	-6.42%
MUNTERS GROUP AB B	53.10	0.57%	0.30	28178	52.90	52.80	54.40	1142	52.60	53.40	3586	3.71%	8.23%
NCC B	157.80	1.41%	2.20	16732	156.30	155.30	158.00	2957	156.30	158.90	2946	7.57%	3.07%
NEL ASA	19.73	0.19%	0.04	848918	19.59	19.46	20.09	4192	15.20	21.00	5210	5.49%	128.12%
Neles	29.36	-	-	-	-	-	-	16	29.06	32.00	254	-6.68%	-16.73%
Neste Corp	35.13	-0.57%	-0.20	102719	35.39	34.99	35.50	814	34.63	35.55	780	0.17%	13.25%
Netent 'B'	83.80	3.84%	3.10	164203	80.90	80.00	84.50	5531	83.40	84.60	5558	12.94%	223.55%
Nibe Industrier B	209.30	-0.43%	-0.90	25112	210.00	208.10	213.10	1173	206.70	211.20	2216	1.36%	28.64%
Nkt A/S	143.70	-0.76%	-1.10	2747	146.00	143.40	146.00	364	143.00	146.00	2280	2.57%	-10.80%
Nobia	45.86	-0.91%	-0.42	18999	46.00	45.60	46.46	5196	45.64	46.20	2422	3.94%	-34.44%
Nobina AB	57.10	-0.17%	-0.10	10124	57.50	56.70	57.70	1358	56.85	57.80	8098	0.00%	-11.64%
NOKIA	3.98	-0.13%	-0.01	3894075	3.98	3.96	4.00	4000	3.95	4.00	4000	2.03%	20.07%
NOKIAN TYRES	19.61	-1.73%	-0.34	85872	20.14	19.55	20.14	320	19.46	19.82	289	-2.37%	-23.69%
Nolato B	644.50	0.39%	2.50	782	645.50	642.00	652.50	67	639.00	649.00	249	2.06%	16.86%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Nordea Bank	64.99	-1.13%	-0.74	973177	65.70	64.74	65.97	4500	63.60	66.04	3000	1.58%	-14.23%
NORDIC NANOVECTOR NK	21.88	-0.82%	-0.18	7620	21.76	21.52	22.04	2295	21.44	30.00	338	8.32%	-30.72%
Nordic Semi	77.35	4.81%	3.55	41784	76.75	76.55	79.40	988	76.70	79.00	503	8.94%	38.62%
Norsk Hydro	26.14	-2.13%	-0.57	463626	26.76	26.08	26.80	900	25.98	26.19	900	-0.53%	-20.11%
Norway Royal Salmon	241.80	0.42%	1.00	655	243.60	239.60	244.20	859	239.80	244.40	166	8.43%	0.92%
Norw. Air Shuttle	2.75	-0.22%	-0.01	555616	2.78	2.72	2.79	17137	2.73	2.76	13981	-0.36%	-92.74%
NORWEGIAN FINANS HLD	68.30	1.26%	0.85	8819	67.15	66.75	68.30	698	67.80	68.60	557	3.25%	-28.18%
Norwegian Property	12.20	0.00%	0.00	-	12.20	12.20	12.20	4	12.40	12.95	1444	0.83%	-12.86%
Novo-Nordisk B	436.60	-1.27%	-5.60	199852	440.05	435.30	442.40	231	435.05	439.85	168	-0.56%	12.76%
NOVOZYMES	391.80	0.98%	3.80	51811	389.70	387.00	395.40	100	387.90	392.40	100	3.19%	20.00%
Ocean Yield	22.00	-1.35%	-0.30	9267	22.30	21.85	22.30	7830	21.90	23.75	1159	1.15%	-54.07%
Oersted	795.40	1.58%	12.40	48291	786.00	786.00	805.40	235	688.00	803.00	47	5.24%	15.11%
Olav Thon	139.50	0.00%	0.00	-	139.50	139.50	139.50	120	140.00	143.50	120	0.36%	-16.57%
Olvi A	43.10	-1.37%	-0.60	56	43.20	43.10	43.20	9	42.20	43.30	90	1.41%	4.61%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Oriola 'B'	2.02	0.25%	0.01	3372	2.02	2.02	2.04	2200	1.40	2.07	69	-0.12%	0.00%
Orion A	44.15	-0.11%	-0.05	109	44.20	44.15	44.45	640	43.45	44.70	620	-0.45%	7.95%
Orion B	44.13	-0.20%	-0.09	14047	44.25	43.96	44.55	643	43.63	44.66	621	-0.61%	6.88%
Orkla ASA	84.52	0.07%	0.06	299337	84.50	84.42	85.82	5597	83.92	86.00	1451	0.07%	-4.97%
Otello Corporation	11.55	0.00%	0.00	-	11.55	11.55	11.55	5906	11.55	11.90	802	-2.94%	-28.97%
OUTOKUMPU	2.51	-4.38%	-0.12	1199203	2.62	2.43	2.62	17717	2.49	2.80	443	1.09%	-10.87%
Pandora	379.60	-0.45%	-1.70	50515	383.00	378.40	384.30	1000	335.20	384.30	98	6.33%	30.99%
Pandox AB	113.20	1.62%	1.80	17021	112.20	110.40	113.20	4117	112.20	114.20	849	6.79%	-46.48%
Peab B	79.20	0.13%	0.10	22934	79.20	78.80	80.00	3359	78.65	79.80	4935	5.60%	-15.43%
Petroleum Geo-Serv	3.52	-1.62%	-0.06	49000	3.53	3.48	3.54	22110	3.48	4.20	8620	-8.06%	-79.50%
Protector Fors	41.70	5.44%	2.15	6096	40.15	40.15	41.70	1134	41.40	43.60	85	7.75%	-19.65%
Raisio V	3.08	-1.44%	-0.04	6716	3.13	3.08	3.13	261	2.55	3.30	97	-0.49%	-9.16%
Ratos B	25.38	0.16%	0.04	17760	25.34	25.10	25.38	10288	25.14	25.54	10136	2.59%	-24.42%
REC Silicon	2.97	3.56%	0.10	33164	2.88	2.88	2.97	5676	2.97	3.84	2029	2.98%	11.58%
Recipharm	122.40	-0.49%	-0.60	18373	123.00	121.80	123.70	2303	121.50	122.60	146	7.75%	-6.82%
RESURS HOLDING AB	39.66	-0.90%	-0.36	17641	40.10	39.58	40.12	3934	39.36	39.90	1318	3.44%	-34.17%
Ringkjøbing Landbobk	480.00	0.00%	0.00	279	481.50	478.00	482.50	594	477.50	483.50	59	3.34%	-6.61%
ROCKWOOL INT B	1829.00	-0.27%	-5.00	8198	1835.00	1828.00	1875.00	24	1300.00	1847.00	180	2.87%	15.61%
Royal Unibrew	567.00	0.75%	4.20	5725	573.60	563.90	577.00	67	560.60	570.20	66	2.35%	-7.05%
Saab B	235.40	-1.75%	-4.20	24260	239.70	234.40	240.40	1982	233.20	237.70	1157	1.82%	-25.06%
Sagax B	131.20	0.77%	1.00	7033	131.20	130.90	132.00	289	130.00	132.40	1626	5.64%	-3.95%
Salmar	453.20	0.40%	1.80	26175	452.80	450.80	457.10	100	450.80	453.50	100	2.84%	1.18%
Sampo 'A'	31.80	-0.20%	-0.07	121952	31.98	31.60	32.01	903	31.27	32.16	190	4.71%	-18.36%
Sandvik	176.50	-0.65%	-1.15	489782	179.05	175.75	180.00	1696	173.55	178.45	1621	3.95%	-3.23%
SANOMA	8.96	-1.27%	-0.12	2060	9.06	8.96	9.06	663	8.86	9.03	3241	-0.72%	-5.43%
SBANKEN ASA	64.10	0.31%	0.20	35077	63.30	62.70	64.10	2577	63.00	66.00	246	3.22%	-14.08%
SCANDIC HOTELS GP EO	33.48	-1.36%	-0.46	56688	34.82	32.82	34.82	1973	33.18	34.96	422	1.58%	-54.75%
Scatec Solar ASA	158.90	-2.69%	-4.40	57933	161.80	158.70	165.20	2973	157.90	162.00	136	3.79%	28.35%
Schibsted	253.30	-0.86%	-2.20	43360	253.80	252.40	255.80	100	252.70	254.00	100	2.22%	-4.74%
SCHIBSTED ASA B NK-,	233.40	-0.09%	-0.20	10813	231.80	231.40	234.20	100	232.20	234.40	100	3.37%	-7.38%
Securitas B	126.20	-0.75%	-0.95	196328	127.50	125.90	127.50	3693	125.15	127.65	2267	1.61%	-21.61%
Selvaag Bolig	52.80	2.33%	1.20	3158	52.40	51.80	52.80	777	52.40	53.20	777	2.92%	-28.55%
SimCorp	727.50	0.34%	2.50	10640	725.00	723.50	734.00	100	726.00	728.50	100	3.71%	-4.02%
SEB A	82.52	-1.41%	-1.18	488291	83.84	82.52	83.94	940	81.18	83.42	3477	3.10%	-6.18%
Skanska B	191.30	-0.83%	-1.60	126896	193.00	190.85	193.35	1548	189.10	193.45	1496	3.57%	-9.64%
SKF A	176.00	0.00%	0.00	-	176.00	176.00	176.00	2000	173.00	175.50	200	3.83%	-6.58%
SKF B	174.80	-1.05%	-1.85	186013	177.65	174.65	177.65	2647	173.70	175.20	200	0.37%	-7.73%
Skistar B	99.70	2.26%	2.20	3478	98.00	97.90	99.80	338	99.10	100.40	338	3.42%	-16.50%
Sparebank 1 Nord-Nor	61.70	-1.28%	-0.80	2188	62.00	61.30	62.00	727	61.20	61.90	191	1.82%	-21.60%
SPAREBANK 1 SMN NK 2	77.00	-1.53%	-1.20	1827	77.60	76.50	77.60	3938	76.40	77.50	498	0.00%	-23.31%
SpareBank 1 SR-Bk	71.00	-1.66%	-1.20	5312	71.90	70.00	71.95	730	70.55	71.45	532	2.45%	-29.14%
SPAREBK 1 OESTLANDET	87.70	0.23%	0.20	1040	88.20	87.60	88.20	431	87.30	88.20	431	0.57%	-5.39%
SPAREBKN MORE NK 100	298.00	0.00%	0.00	-	298.00	298.00	298.00	111	294.00	304.00	74	0.00%	-6.29%
SSAB A	26.02	-0.23%	-0.06	368265	26.23	25.73	26.35	10000	25.73	26.26	17825	7.74%	-20.94%
SSAB B	24.84	-0.76%	-0.19	187473	25.30	24.70	25.30	18684	24.68	25.17	10000	6.52%	-18.72%
Stolt-Nielsen	90.00	-1.53%	-1.40	875	89.90	89.85	90.00	424	88.90	90.00	37	7.66%	-20.91%
Stora Enso Oyj R	10.71	-0.09%	-0.01	248177	10.77	10.70	10.95	400	10.63	10.73	200	0.70%	-17.70%
Storebrand	52.02	-1.37%	-0.72	159895	52.74	51.50	52.84	300	51.96	52.20	1033	6.10%	-24.67%
Subsea 7	63.50	-0.59%	-0.38	319767	63.50	62.36	63.78	1141	63.08	63.84	603	1.93%	-39.23%
Svenska Cellulosa A	112.00	0.00%	0.00	-	112.00	112.00	112.00	500	105.00	112.00	33	-0.88%	10.45%
Svenska Cellulos B	111.30	-0.45%	-0.50	125229	111.50	111.10	113.70	2345	110.00	112.25	4170	0.32%	17.13%
SHB A	89.32	-0.82%	-0.74	292038	90.20	88.98	90.32	3323	88.30	90.42	3200	-0.25%	-11.39%
Svenska Handelsbanke	93.80	-1.16%	-1.10	156	93.60	93.60	93.80	827	92.80	94.70	495	-0.95%	-9.37%
Sweco B	426.80	-0.65%	-2.80	6559	431.80	426.40	434.80	588	419.40	431.00	578	1.47%	18.03%
Swedbank A	124.96	-0.22%	-0.28	479483	125.42	123.58	125.58	2372	123.50	124.96	228	6.77%	-10.46%
SWEDISH MATCH	674.20	-0.18%	-1.20	55654	672.80	672.80	681.40	439	666.60	678.60	689	0.93%	40.05%
Swedish Orphan Bio	218.10	-0.09%	-0.20	88447	219.50	217.60	222.50	1171	215.60	220.80	1155	-0.55%	41.35%
Sydbank	124.70	0.65%	0.80	2034	124.50	123.60	124.90	100	123.70	125.50	100	3.57%	-10.99%
Tele2 B	127.70	-0.43%	-0.55	200451	129.00	127.35	129.70	2326	126.25	129.40	2232	3.91%	-5.86%
Telenor	138.70	-1.18%	-1.65	191104	140.60	138.65	140.80	3429	137.80	138.90	388	-2.01%	-11.96%
Telia Company	34.97	0.00%	0.00	1168720	35.00	34.71	35.14	5000	34.34	35.42	8152	0.00%	-13.25%
TGS-NOPEC Geophys.	140.95	-2.05%	-2.95	125794	142.60	139.60	143.55	3377	139.90	141.45	382	-1.67%	-47.29%
Thin Film Elec.	0.39	0.00%	0.00	-	0.39	0.39	0.39	970	0.40	0.40	1	-4.66%	-83.17%
THULE GROUP AB (PUBL	237.20	-0.34%	-0.80	3756	239.20	236.00	239.80	1707	236.00	239.40	1956	2.07%	9.41%
TietoEVRY	24.56	-0.16%	-0.04	8230	24.62	24.50	24.74	100	24.32	25.70	150	2.25%	-11.40%
Tikkurila	12.44	-1.58%	-0.20	817	12.58	12.44	12.60	323	12.02	12.52	323	-0.72%	-13.25%
Tobii AB	36.82	-0.59%	-0.22	10189	37.36	36.32	37.38	1373	36.72	39.40	69	0.38%	-2.39%
Tomra Systems	344.10	-0.15%	-0.50	39508	345.15	343.00	349.50	1378	342.10	366.80	765	-2.11%	23.33%
Topdanmark	283.00	1.58%	4.40	8247	279.20	278.40	284.70	134	280.80	285.60	132	4.58%	-13.93%
Trelleborg B	138.25	0.14%	0.20	70412	139.00	138.15	140.25	2156	136.50	140.20	2065	3.40%	-17.83%
Tryg	194.60	0.88%	1.70	32881	193.60	192.60	195.60	195	193.40	196.90	190	5.47%	-1.72%
UPM-KYMMENE	25.42	-0.51%	-0.13	255877	25.64	25.36	25.88	1124	25.06	25.67	1741	-0.74%	-17.79%
Uponor	11.70	-4.57%	-0.56	2320	12.14	11.70	12.22	369	11.60	11.92	2352	-1.52%	0.26%
Vaisala	34.00	-0.73%	-0.25	299	34.10	33.95	34.15	50	33.85	34.10	1	4.29%	6.58%
Valmet OYJ	23.40	0.04%	0.01	68841	23.43	23.34	23.64	1129	23.13	23.67	1114	2.99%	9.45%
Veidekke	121.80	0.99%	1.20	4950	121.40	120.80	122.60	1100	120.60	122.00	151	7.60%	1.67%
VESTAS WIND SYSTEMS	707.00	-0.34%	-2.40	131954	707.40	704.80	717.20	319	674.40	716.00	406	6.41%	4.65%
Vitrolife AB	220.60	-0.45%	-1.00	2470	221.80	219.00	225.40	516	220.00	223.00	2099	1.19%	11.47%
Volvo A	148.60	0.13%	0.20	18004	151.20	148.60	151.20	236	147.40	150.40	1900	2.77%	-6.36%
Volvo B	148.75	0.10%	0.15	827383	150.00	148.55	152.15	200	147.40	150.40	1924	2.98%	-5.25%
Wärtsilä	7.24	-0.98%	-0.07	320444	7.35	7.23	7.39	4025	7.14	7.34	3858	0.25%	-26.59%
Wallenius Wilhelmsen	13.42	0.30%	0.04	21854	13.58	13.24	13.60	13133	13.16	14.00	1867	6.34%	-38.04%
Wallenstam B	111.00	0.27%	0.30	3820	110.50	110.10	112.10	2283	110.50	111.90	4183	3.74%	-2.12%
Wihlborgs Fastighete	160.40	1.33%	2.10	13317	158.80	158.60	161.60	1861	159.30	161.60	2896	5.04%	-7.12%
Wilh. Wilhelmsen	122.00	3.83%	4.50	995	120.00	120.00	122.00	245	100.00	117.50	25	5.63%	-25.61%
XXL ASA	20.54	4.64%	0.91	160015	19.64	19.63	20.90	23237	20.32	22.00	6997	10.13%	40.94%
Yara Intl.	339.10	-0.59%	-2.00	76073	339.90	338.60	342.30	100	336.20	340.00	100	1.71%	-7.53%
YIT	4.93	-0.48%	-0.02	2416	4.95	4.93	4.97	535	4.89	4.98	3620	2.66%	-17.28%