Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 24. februar 18:00
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
Tegningsretter
Historikk
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
2E Group AB 2E 18.5018.5018.500.10 0.54% 18.0017.8018.9018.4056 606-
A City Media AB ACM 156.00156.00156.003.00 1.96% 153.00151.00160.00153.006 757-
A Group Of Retail ... AGORA-PR... 253.50253.50255.00-3.50 -1.36% 253.50253.50253.50257.00300-
A Group of Retail A... AGORA-B 26.4025.9026.40-0.70 -2.58% 26.4026.4026.4027.10550-
A1M Pharma AB A1M 1.241.241.240.05 4.20% 1.221.191.321.19365 508-
AAK AB AAK 597.50597.50597.50-7.00 -1.16% 602.50591.50604.00604.5044 780-
AB Fastator ser. B ABFAST-B 27.4026.5027.400.90 3.40% 27.4027.3028.1026.503 084-
ABB Ltd ABB 202.30202.30202.30-2.80 -1.37% 204.90200.60205.10205.101 036 096-
ABG Sundal Collier... ASCO --  0.00 0.00%       5.45--
ADDvise Group AB... ADDV-A 2.502.502.50-0.20 -7.41% 2.792.352.792.7086 918-
ADDvise Group AB... ADDV-B 1.991.931.970.00 0.00% 2.001.992.001.9982 071-
AF Gruppen ASA AFGO -158.00  0.00 0.00%       159.00--
AHA World AB AHA 3.753.703.72-0.64 -14.58% 4.393.654.394.39303 910-
AKVA Group ASA AKVAO --80.000.00 0.00%       82.00--
ALLGON AB ser. B ALLG-B 12.6512.6012.65-0.35 -2.69% 12.9512.6513.0013.0031 313-
ALM Equity AB ALM 304.00304.00306.00-3.00 -0.98% 304.00300.50304.00307.00167-
ALM Equity AB Pre... ALM-PREF 105.75105.75106.000.00 0.00% 105.75105.50106.00105.755 027-
AQ Group AB AQ 227.50227.50227.50-1.00 -0.44% 225.00225.00229.00228.5012 249-
ASSA ABLOY AB se... ASSA-B 176.40176.40176.40-2.70 -1.51% 179.00175.20179.40179.101 868 806-
Absolent Group AB ABSO 121.75121.75121.75-4.25 -3.37% 126.00120.75126.00126.00828-
Absolicon Solar Co... ABSL 164.00164.00164.000.50 0.31% 167.00163.50167.00163.50863-
AcadeMedia AB ACAD 57.0057.0057.00-1.00 -1.72% 58.0057.0058.2558.00105 284-
Acando AB ser. B ACAN-B 32.1032.1032.100.20 0.63% 31.9030.4032.3031.90500 251-
Acarix AB ACARIX 20.6020.6021.00-0.50 -2.37% 20.6020.4021.4021.1047 064-
AcouSort AB ACOU 9.309.159.200.05 0.54% 9.409.109.459.2533 049-
Acrinova AB ACRI -48.0051.000.00 0.00%       48.50--
Active Biotech AB ACTI 13.2013.2013.200.20 1.54% 13.2012.7013.3013.00298 227-
AddLife AB ser. B ALIF-B 166.00166.00166.00-1.50 -0.90% 169.50166.00170.00167.503 551-
AdderaCare AB ADDERA 15.4015.0015.400.20 1.32% 15.0015.0015.4015.203 589-
Addnode Group AB... ANOD-B 74.2574.0074.501.00 1.37% 73.2573.2575.2573.2516 259-
Addtech AB ser. B ADDT-B 143.00143.00143.00-4.00 -2.72% 147.00142.75147.25147.0023 770-
Advenica AB ADVE 19.4019.4019.400.30 1.57% 19.1019.1019.7019.1010 954-
Aega ASA AEGAO --  0.00 0.00%         --
Aerowash AB ser. ... AERW-B 13.0013.0013.00-0.05 -0.38% 13.0512.6013.7013.0511 750-
Africa Oil Corp. AOI 17.0817.0817.08-0.38 -2.18% 17.5017.0817.5217.461 224 026-
African Petroleum... APCLO --  0.00 0.00%       3.27--
Ages Industri AB se... AGES-B 102.00102.00102.25-0.50 -0.49% 101.00100.50102.00102.50722-
Ahlsell AB AHSL 57.5057.5057.50-0.70 -1.20% 58.3556.9058.4058.20227 087-
Aino Health AB AINO 19.5019.5019.600.50 2.63% 19.0019.0019.6019.005 021-
Akastor ASA AKAO -12.3513.000.00 0.00%       13.80--
Akelius Residentia... AKEL-PRE... 305.00305.00305.000.50 0.16% 304.50304.50306.00304.5012 217-
Aker AKERO 350.00351.00352.00-10.00 -2.78% 357.00350.00357.00360.002 472-
Aker BP ASA AKERBPO 149.00147.00149.00-7.10 -4.55% 149.00149.00149.00156.10309-
Aker Solutions ASA AKSOO -46.4747.000.00 0.00%       47.68--
Aktiebolaget Högk... HOGK-PRE... 32.8032.8032.800.00 0.00% 32.8032.7033.1032.801 102-
Alcadon Group AB ALCA 35.0034.5035.000.50 1.45% 34.6034.6036.9034.5021 197-
Alelion Energy Sys... ALELIO 10.5510.5510.55-0.50 -4.52% 11.0510.1511.0511.0545 920-
Alfa Laval AB ALFA 162.90162.90162.90-0.70 -0.43% 164.10161.40164.20163.60874 312-
Aligera AB ser. B ALIRA-B 11.0010.6011.00-0.10 -0.90% 10.9010.6011.0011.10850-
Alimak Group AB ALIG 136.00136.00136.00-4.75 -3.37% 140.75136.00141.25140.7573 023-
AllTele Allmänna S... ATEL-A 19.4019.3019.40-0.10 -0.51% 19.2019.1019.4019.502 551-
Alligator Bioscienc... ATORX 32.0032.0032.00-0.20 -0.62% 32.5031.9032.7032.2039 404-
AlphaHelix Molecu... ALPH 1.441.311.370.09 6.67% 1.361.351.441.3547 800-
Alteco Medical AB ALTE 1.491.441.490.00 0.00% 1.491.401.491.4926 424-
Alzinova AB ALZ 16.4016.2016.40-0.10 -0.61% 16.5016.0017.5016.5012 533-
Amasten Holding A... AMAST 3.953.953.950.01 0.25% 3.943.853.973.94345 646-
Amasten Holding A... AMAST-PR... 283.00281.00282.002.00 0.71% 283.50279.00283.50281.00182-
Ambia Trading Gro... AMBI 13.8013.3513.80-0.35 -2.47% 14.3013.4014.3014.152 251-
American Shipping... AMSCO -23.8027.400.00 0.00%       28.00--
Amhult 2 AB, ser. B AMH2-B 80.0080.0080.00-1.75 -2.14% 81.7579.0082.2581.7525 938-
Amnode AB AMNO 0.4050.4050.405-0.040 -8.99% 0.4190.4000.4200.4452 424 197-
Angler Gaming Plc ANGL 4.704.704.70-0.06 -1.26% 4.704.654.754.7674 868-
Anoto Group AB ANOT 0.1540.1540.154-0.003 -1.91% 0.1570.1540.1630.15726 927 873-
AppSpotr AB APTR 10.3010.3010.30-0.50 -4.63% 10.7510.3010.9510.8042 620-
Apptix ASA APPO --  0.00 0.00%       1.77--
Aptahem AB APTA 8.358.358.40-0.20 -2.34% 9.008.359.008.557 142-
Aqeri Holding AB AQER 2.062.062.080.04 1.98% 2.172.062.172.0212 535-
Aqua Bio Technolo... ABTO -8.25  0.00 0.00%       8.75--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 43.8043.8043.80-0.10 -0.23% 44.3043.1044.3043.9010 130-
Arcam AB ARCM 312.50312.50312.508.00 2.63% 309.00309.00316.50304.504 669-
Archelon AB ALON-B 0.2330.2210.2260.009 4.02% 0.2140.2140.2380.224306 390-
Archer Limited ARCHERO --15.600.00 0.00%       12.80--
Arcoma AB ARCOMA 4.254.164.210.13 3.16% 4.104.104.264.1229 918-
Arctic Gold AB ARCT 0.5450.5300.5450.005 0.93% 0.5300.5300.5450.5407 984-
Arctic Paper S.A. ARP 12.4012.3012.45-0.10 -0.80% 12.3012.3012.5512.50344-
Arcus ASA ARCUSO --  0.00 0.00%       44.30--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 19.3019.3019.300.30 1.58% 19.0019.0019.4019.0011 416-
AroCell AB (publ) AROC 6.206.206.250.00 0.00% 6.206.206.406.2015 408-
Asetek A/S ASETEKO --  0.00 0.00%       79.00--
AstraZeneca PLC AZN 525.50525.50525.500.00 0.00% 525.00521.00528.00525.50297 528-
Atea ATEAO -90.25  0.00 0.00%       90.25--
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 293.10293.10293.10-1.90 -0.64% 294.90290.40296.50295.001 793 125-
Atlas Copco AB ser... ATCO-B 264.10264.10264.10-1.60 -0.60% 265.40261.80267.00265.70633 679-
Atrium Ljungberg A... ATRLJ-B 146.00146.00146.00-0.80 -0.54% 147.40144.70147.40146.8026 721-
Attendo AB ATT 87.5087.5087.50-0.90 -1.02% 88.4087.1588.7088.40136 472-
Auriant Mining AB AUR 9.159.159.150.00 0.00% 9.258.909.359.1596 563-
Austevoll Seafood ... AUSSO 74.2573.7585.000.25 0.34% 74.2574.2574.2574.004-
Autoliv Inc. SDB ALIV-SDB 940.00940.00940.00-5.50 -0.58% 944.50933.00945.50945.50250 253-
Avance Gas Holdin... AVANCEO -27.5049.000.00 0.00%       26.90--
Avanza Bank Holdi... AZA 398.80398.80398.80-3.60 -0.89% 402.40396.40402.40402.4032 951-
Avega Group AB se... AVEG-B 24.1024.0024.10-0.10 -0.41% 24.0023.8024.2024.2046 134-
Avensia AB AVEN 10.3010.3010.35-0.10 -0.96% 10.5010.3010.5010.4042 977-
Avocet Mining PLC AVMO --11.000.00 0.00%       5.30--
Avtech Sweden AB... AVT-B 3.373.253.300.01 0.30% 3.333.253.453.3625 626-
Awilco Drilling PLC AWDRO 35.5030.0035.002.30 6.93% 35.0035.0035.5033.20578-
Awilco LNG ASA ALNGO --  0.00 0.00%       7.65--
Axactor AB AXAO --  0.000 0.00%       2.935--
Axfood AB AXFO 138.20138.20138.200.80 0.58% 138.00137.40138.30137.40504 034-
Axis AB AXIS 347.00347.00347.00-3.00 -0.86% 350.90345.30352.00350.00275-
Axon Kids AB AXON 7.157.107.20-0.25 -3.38% 7.556.707.707.4091 918-
B&B TOOLS AB ser... BBTO-B 206.00206.00206.00-2.00 -0.96% 207.50205.00207.50208.0021 428-
B2Holding ASA B2HO --  0.000 0.00%       14.925--
B3IT Management ... B3IT 83.0083.0083.00-1.25 -1.48% 85.0083.0086.5084.2521 946-
BE Group AB BEGR 44.4044.4044.40-0.10 -0.22% 44.7044.0045.0044.5010 924-
BIMobject AB BIM 32.7032.7032.70-0.30 -0.91% 33.4032.5033.4033.0056 227-
BTS Group AB ser. ... BTS-B 77.5077.5077.75-0.75 -0.96% 78.0077.5078.5078.252 077-
BW LPG Limited BWLPGO -18.0056.000.00 0.00%       39.58--
BW Offshore Limit... BWOO --  0.00 0.00%       20.90--
Bactiguard Holding... BACTI-B 16.9016.9016.90-0.30 -1.74% 17.0016.9017.4017.2040 638-
Badger Explorer A... BXPLO --  0.00 0.00%         --
Bahnhof AB ser. B BAHN-B 198.50198.50198.500.00 0.00% 199.00194.00199.00198.5014 477-
Bakkafrost P/f BAKKAO 318.60314.00321.001.20 0.38% 318.00317.70318.60317.40121-
Baltic Horizon Fund NHCBHFFS 11.7210.0015.00-0.08 -0.68% 11.8011.6811.9011.8015 648-
Bayn Europe AB BAYN 3.153.053.090.00 0.00% 3.053.053.153.15293-
Beijer Alma AB ser... BEIA-B 245.00245.00245.00-3.00 -1.21% 248.00244.00248.00248.008 470-
Beijer Electronics A... BELE 39.0038.9039.00-0.90 -2.26% 39.9039.0039.9039.906 791-
Beijer Ref AB ser. ... BEIJ-B 226.50226.50226.500.00 0.00% 226.50226.50230.00226.501 807-
Belships ASA BELO --  0.00 0.00%         --
Beowulf Mining PL... BEO-SDB 1.1501.1501.1500.050 4.55% 1.1301.1001.2501.10013 680 412-
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergs Timber AB se... BRG-B 2.432.402.42-0.02 -0.82% 2.452.382.482.4579 170-
Besqab AB BESQ 202.00202.00202.00-0.50 -0.25% 203.00202.00203.50202.508 426-
Betsson AB ser. B BETS-B 81.5081.5081.50-1.30 -1.57% 82.8081.1583.2582.80674 474-
Bilia AB ser. A BILI-A 203.50203.50203.500.50 0.25% 203.00200.50205.00203.0096 640-
BillerudKorsnäs AB BILL 143.50143.50143.50-2.40 -1.64% 145.80142.90145.80145.90641 137-
BioGaia AB ser. B BIOG-B 323.50323.50323.50-4.00 -1.22% 331.50321.50331.50327.509 604-
BioInvent Internat... BINV 2.812.812.81-0.04 -1.40% 2.892.802.892.851 037 759-
Biotage AB BIOT 43.8043.8043.80-0.20 -0.45% 44.0043.3044.2044.0053 600-
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       11.30--
Biotech-IgG AB BIGG-B 0.0940.0890.0910.002 2.17% 0.0950.0890.0950.09270 876-
Björn Borg AB BORG 38.5038.5038.50-0.40 -1.03% 38.9037.8038.9038.9081 720-
Black Earth Farmin... BEF-SDB 6.906.856.900.05 0.73% 6.856.856.906.85608 996-
BlackPearl Resourc... PXXS-SDB 11.3511.3511.35-0.35 -2.99% 11.6011.0511.6511.70307 918-
Boliden AB BOL 273.20273.20273.20-6.30 -2.25% 278.50269.80281.00279.502 506 582-
Bonava AB ser. A BONAV-A 139.20139.00139.50-0.20 -0.14% 139.50137.40139.50139.401 713-
Bonava AB ser. B BONAV-B 139.50139.50139.500.30 0.22% 138.00137.30139.50139.2095 639-
Bong AB BONG 0.9750.9750.9750.050 5.41% 1.0000.9251.0000.9251 153 135-
Bonheur ASA BONO -47.50  0.00 0.00%       90.50--
Bonäsudden Holdin... BONAS 106.25106.25106.250.25 0.24% 108.00106.25108.00106.00469-
Borgestad ASA BORO --  0.00 0.00%         --
Borregaard ASA BRGO -93.75  0.00 0.00%       95.25--
Bosjö Fastigheter A... BOSJO 107.00107.00107.000.25 0.23% 106.75106.75107.25106.756 775-
Botnia Exploration... BOTX 2.983.013.02-0.02 -0.67% 2.952.913.053.00257 904-
Boule Diagnostics ... BOUL 270.00270.00270.00-2.00 -0.74% 272.00268.00272.00272.003 303-
Bouvet ASA BOUVETO --  0.00 0.00%       145.00--
BrainCool AB BRAIN 8.808.558.700.25 2.92% 8.758.508.958.5524 730-
Bravida Holding AB BRAV 58.0058.0058.000.20 0.35% 58.0057.9058.5057.80727 451-
Bredband2 i Skand... BRE2 1.0201.0101.0200.010 0.99% 1.0100.9951.0301.010667 983-
Brighter AB BRIG 4.834.834.83-0.08 -1.63% 4.904.804.984.91275 492-
Bringwell AB BWL 0.8200.7850.8150.000 0.00% 0.8500.8200.8500.820128 045-
Brinova Fastighete... BRIN-B 15.0014.6015.100.10 0.67% 15.0014.7015.1014.9014 792-
Bufab AB BUFAB 87.5087.5087.50-2.00 -2.23% 90.0087.0090.0089.5054 908-
Bulten AB BULTEN 107.50107.50107.50-2.25 -2.05% 109.75107.00110.00109.7516 845-
Bure Equity AB BURE 102.00102.00102.00-4.75 -4.45% 105.75101.00105.75106.75226 737-
ByggPartner i Dala... BYGGP 41.0041.0041.00-1.60 -3.76% 41.4040.1041.7042.6037 381-
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 60.2560.2560.251.00 1.69% 59.2559.2560.2559.25300 573-
Byggmästare Ande... AJA-B 93.0091.5092.500.00 0.00% 93.0092.5093.2593.001 494-
C Security Systems... CSEC 0.6900.6900.690-0.010 -1.43% 0.7000.6600.7050.70054 966-
C-RAD AB ser. B CRAD-B 15.1015.0015.10-0.20 -1.31% 15.4014.8515.4015.3091 868-
CELLINK AB ser. B CELLNK-B 134.00134.00134.003.00 2.29% 130.50127.25134.00131.006 441-
CLX Communicatio... CLX 109.00109.00109.00-3.50 -3.11% 112.50107.75112.50112.5028 584-
CTT Systems AB CTT 136.00136.00136.002.75 2.06% 133.00131.00136.00133.2527 987-
Camurus AB CAMX 110.75110.75110.75-1.50 -1.34% 112.25110.00112.25112.2515 012-
Cantargia AB CANTA 6.556.456.500.05 0.77% 6.406.406.706.5022 194-
Capacent Holding A... CAPAC 46.0045.7045.900.00 0.00% 45.7044.7046.0046.001 274-
Caperio Holding AB CAPE 29.7029.2029.60-0.70 -2.30% 29.8028.7029.8030.4041 514-
Capio AB CAPIO 44.1044.1044.10-2.60 -5.57% 44.3044.0045.0046.702 177 633-
Cassandra Oil AB CASO 1.421.421.42-0.02 -1.39% 1.391.371.451.44129 668-
Castellum AB CAST 124.20124.20124.20-0.60 -0.48% 125.00124.00125.60124.80303 905-
Catella AB ser. A CAT-A 26.4024.7025.300.00 0.00% 26.4026.4026.4026.4075-
Catella AB ser. B CAT-B 21.2021.2021.200.10 0.47% 21.2021.0021.5021.10139 728-
Catena AB CATE 138.25138.25138.25-1.00 -0.72% 139.50138.00139.50139.259 969-
Catena Media P.L.C CTM 105.25105.25105.25-0.75 -0.71% 105.50103.25106.00106.00127 737-
Cavotec SA CCC 22.5022.4023.00-0.50 -2.17% 23.0022.4023.1023.0029 016-
Cefour AB B CEFO-B 5.405.305.35-0.20 -3.57% 5.555.205.555.6079 009-
Cell Impact AB ser... CI-B 16.1016.1016.20-0.60 -3.59% 16.7016.1016.7016.7023 683-
CellaVision AB CEVI 119.00119.00119.00-3.25 -2.66% 123.00118.00123.00122.2573 185-
Cereno Scientific A... CRNO-B 7.157.157.150.15 2.14% 7.106.957.457.0027 274-
Challenger Mobile ... CHAL-B 0.2000.2020.210-0.011 -5.21% 0.2150.2000.2230.211579 741-
Cherry AB ser. B CHER-B 324.00324.00324.00-13.00 -3.86% 336.00322.00336.50337.0057 641-
Christian Berner Te... CBTT-B 18.4018.4018.60-0.10 -0.54% 18.5018.4018.7018.508 393-
Cinnober Financial... CINN 259.00259.00259.00-9.50 -3.54% 270.00256.50272.00268.5011 444-
Clas Ohlson AB ser... CLAS-B 137.25137.25137.251.75 1.29% 135.50134.00138.25135.50178 776-
Clavister Holding A... CLAV 50.5050.5050.50-0.75 -1.46% 52.0049.5052.0051.2551 007-
Clean Motion AB CLEMO 11.9511.9511.95-0.20 -1.65% 12.2011.5012.2512.1512 757-
Cleantech Invest O... CLEANT-A 31.9031.9031.901.50 4.93% 29.5029.5031.9030.4031 224-
Cline Scientific AB CLINE-B 8.358.358.35-0.35 -4.02% 8.708.158.708.7012 811-
Clinical Lasertherm... CLS-B 9.009.009.000.10 1.12% 9.008.859.108.9029 713-
Cloetta AB ser. B CLA-B 33.9033.9033.900.00 0.00% 33.9033.7034.2033.90656 234-
Cognosec AB COGS 0.2500.2500.250-0.017 -6.37% 0.2690.2500.2700.26774 195-
Collector AB COLL 98.5598.5598.55-0.75 -0.76% 100.0098.50100.0099.3022 242-
Com Hem Holding A... COMH 99.1599.1599.151.15 1.17% 97.7597.7599.6598.00317 046-
CombiGene AB COMBI 3.223.223.25-0.05 -1.53% 3.313.203.393.2761 570-
Community Enterta... CEAB 4.754.535.150.29 6.50% 4.454.454.814.464 920-
Concentric AB COIC 130.50130.50130.50-0.25 -0.19% 131.00127.00131.00130.7520 686-
Concordia Maritim... CCOR-B 13.4513.4513.450.10 0.75% 13.3513.3013.4513.35142 749-
Confidence Interna... CONF 1.091.051.070.00 0.00% 1.051.051.091.091 005-
Consensus Asset M... CAM-B 0.1290.1200.123-0.001 -0.77% 0.1300.1100.1300.13038 500-
Consilium AB ser. B CONS-B 88.0088.0088.00-4.50 -4.86% 93.0087.5093.2592.5028 250-
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 53.7553.7553.75-1.75 -3.15% 55.5053.0055.7555.50120 922-
Copperstone Resou... COPP-B 0.6500.6500.6500.005 0.78% 0.6450.6000.6550.6451 154 223-
Corem Property Gr... CORE 39.1039.1039.10-0.80 -2.01% 39.9039.0039.9039.9023 434-
Corem Property Gr... CORE-PRE... 141.75141.75141.75-0.75 -0.53% 142.00141.50142.00142.501 135-
Corline Biomedical... CLBIO 10.6010.5010.550.45 4.43% 10.309.8011.0510.1514 444-
Cortus Energy AB CE 0.6950.6800.6900.020 2.96% 0.6800.6800.7100.675488 037-
Creades AB A CRED-A 277.00277.00277.00-3.50 -1.25% 278.00275.00280.00280.507 800-
Crowdsoft Techno... CROWD 0.2150.2070.2140.000 0.00% 0.2270.2040.2270.215780 095-
Crunchfish AB CFISH 15.8015.8015.80-0.20 -1.25% 16.3015.7016.3016.0032 432-
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 1.781.781.78-0.02 -1.11% 1.851.771.851.80251 466-
Cyxone AB CYXO 6.356.356.35-0.10 -1.55% 6.756.206.756.4540 902-
D. Carnegie & Co A... DCAR-B 110.25110.25110.25-1.75 -1.56% 113.75108.75113.75112.00111 798-
DBX DAX ETF (DR) XDAX 1 097.801 074.401 122.90-15.00 -1.35% 1 106.401 093.701 106.401 112.8022-
DBX EUROPE 600 B... XS7R 364.00360.30366.90-4.05 -1.10% 364.00364.00364.00368.05300-
DBX MSCI AC ASIA... XAXJ -326.85332.800.00 0.00%       329.85--
DBX MSCI EMERGIN... XMEM 347.45343.00349.30-2.95 -0.84% 349.30347.15349.30350.40554-
DBX MSCI EUROPE ... XMEU 504.10482.70521.90-2.80 -0.55% 504.10504.10504.10506.9058-
DBX MSCI PACIFIC ... XPXJ 479.90463.15486.80-6.85 -1.41% 479.90479.90479.90486.75158-
DBX MSCI USA ETF XMUS 551.90536.80590.00-6.20 -1.11% 551.90551.90551.90558.1080-
DBX MSCI WORLD ... XMWO 451.15434.00469.35-0.95 -0.21% 452.00448.50452.00452.10300-
DBX S&P 500 ETF XSPX 369.90330.00385.55-0.25 -0.07% 369.85369.85369.90370.15159-
DDM Holding AG DDM 37.3036.6037.20-0.20 -0.53% 37.3037.0037.3037.503 350-
DGC One AB DGC 140.50139.25141.250.50 0.36% 140.25139.00142.00140.001 744-
DNB ASA DNBO 138.70137.30139.20-1.00 -0.72% 139.80137.80140.00139.7029 483-
DNO ASA DNOO 7.7456.0007.800-0.115 -1.46% 7.8107.6907.8457.86033 113-
DOF ASA DOFO -0.70  0.00 0.00%       1.10--
DORO AB DORO 56.7556.7556.75-0.75 -1.30% 57.5056.0057.5057.5097 272-
DalsSpira Mejeri A... SPIRA 11.5011.4011.500.60 5.50% 10.7010.7011.5010.9016 789-
Data Respons ASA DATO -10.00  0.00 0.00%       15.50--
Dedicare AB ser. B DEDI 120.50120.50120.504.75 4.10% 117.00111.25120.50115.7544 420-
Deep Sea Supply Pl... DESSCO --  0.00 0.00%       1.36--
Deflamo AB ser. B DEFL-B 1.411.321.360.01 0.71% 1.411.411.411.40200-
Delarka Holding AB DELARK 119.25119.00119.251.00 0.85% 119.50118.25119.50118.251 608-
DexTech Medical A... DEX 27.2027.2027.701.00 3.82% 26.2026.2028.3026.201 989-
Diadrom Holding A... DIAH 13.5013.3513.500.00 0.00% 13.5013.3513.5013.50882-
Diamyd Medical AB DMYD-B 6.556.556.65-0.20 -2.96% 6.806.556.856.7561 411-
Dignita Systems AB DIGS -8.008.400.00 0.00%       8.15--
Dignitana AB DIGN 15.2014.8015.00-0.10 -0.65% 15.3014.6015.3015.3064 906-
DistIT AB DIST 54.5054.5054.501.50 2.83% 55.0054.2555.7553.0064 815-
Diös Fastigheter AB DIOS 44.6044.6044.60-0.20 -0.45% 44.8044.5045.0044.80333 873-
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.6900.6900.6900.025 3.76% 0.6400.6400.6900.66550 258-
Dometic Group AB DOM 67.8067.8067.80-2.20 -3.14% 70.1067.5070.1070.00535 241-
Double Bond Pharm... DBP-B 6.406.406.40-0.45 -6.57% 6.906.356.906.8524 076-
Doxa AB DOXA 2.312.312.31-0.17 -6.85% 2.472.272.502.4863 723-
Drillcon AB DRIL 4.824.824.82-0.05 -1.03% 4.874.724.934.87190 194-
Duni AB DUNI 130.00130.00130.00-2.00 -1.52% 134.00130.00134.00132.0014 475-
Duroc AB ser. B DURC-B 21.9021.5021.90-0.10 -0.45% 22.1021.4022.1022.009 025-
Dustin Group AB DUST 67.0067.0067.00-1.50 -2.19% 67.5064.7568.5068.50100 426-
EAM Solar ASA EAMO --  0.00 0.00%       33.50--
ECOMB AB ECOM 1.0501.0501.0600.000 0.00% 1.0501.0501.0601.05018 444-
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EQL Pharma AB EQL 8.608.508.550.00 0.00% 8.608.508.708.6016 147-
East Capital Explor... ECEX 70.7570.7570.75-1.00 -1.39% 72.2570.0072.2571.7542 686-
EasyFill AB B EASY-B 10.4010.4010.400.50 5.05% 10.059.3010.559.90160 438-
EcoRub AB ser. B ECO-B 0.3770.3770.3770.005 1.34% 0.3900.3650.3900.37241 768-
Ecoclime Comfort ... ECC 4.164.144.19-0.01 -0.24% 4.144.144.264.175 867-
Edgeware AB EDGE 36.8036.8036.80-1.00 -2.65% 38.4036.5038.4037.8044 353-
Effnetplattformen... EFFN-B 8.258.258.30-0.25 -2.94% 8.108.108.658.508 089-
Effnetplattformen... EFFP 18.8018.3018.800.00 0.00% 18.3018.0018.8018.8017 975-
Eidesvik Offshore ... EIOFO -5.00  0.00 0.00%       8.00--
Ekornes ASA EKOO --113.500.00 0.00%       114.00--
Elanders AB ser. B ELAN-B 104.50104.50104.50-1.50 -1.42% 106.00104.50107.00106.0012 197-
Electra Gruppen A... ELEC 68.0068.5069.75-1.50 -2.16% 70.0068.0070.0069.502 364-
Electrolux, AB ser.... ELUX-A 258.20257.40257.900.70 0.27% 256.50253.90265.90257.502 533-
Electrolux, AB ser.... ELUX-B 242.10242.10242.10-1.70 -0.70% 243.80240.10243.90243.801 063 271-
Electromagnetic G... EMGSO --  0.00 0.00%       5.52--
Elekta AB ser. B EKTA-B 84.9584.9584.95-1.40 -1.62% 86.3084.7086.3086.351 021 944-
Ellen AB ELN 0.5300.5300.530-0.005 -0.93% 0.5500.5300.5500.53544 312-
Elos Medtech AB se... ELOS-B 98.5098.5098.50-6.50 -6.19% 101.2593.75101.25105.0032 375-
Eltel AB ELTEL 51.7551.7551.751.50 2.99% 50.7550.7552.5050.25159 560-
Elverket Vallentun... ELV 74.0073.0075.25-2.25 -2.95% 78.7570.5079.0076.253 088-
Emotra AB EMOT 10.009.9010.000.60 6.38% 9.359.2010.009.4042 030-
Empire AB ser. B EMP-B 0.0630.0630.0630.000 0.00% 0.0630.0610.0640.063731 976-
EnQuest PLC ENQ 5.4355.4355.435-0.075 -1.36% 5.4755.4005.5405.5102 311 970-
Endomines AB ENDO 18.8018.6018.700.40 2.17% 18.5018.2018.9018.409 802-
Enea AB ENEA 99.0099.0099.00-3.00 -2.94% 102.0099.00102.75102.0012 913-
EnergyO Solutions ... EOS 10.7010.6510.75-0.05 -0.47% 10.7510.5011.0010.757 069-
Eniro AB ENRO 0.31000.31000.31000.0277 9.81% 0.29000.28980.31000.28233 569 506-
Eniro AB pref ENRO-PRE... 107.00107.00107.001.00 0.94% 106.00105.40107.60106.00783-
Enorama Pharma A... ERMA 7.456.907.250.45 6.43% 7.306.907.457.00250-
Entra ASA ENTRAO --  0.000 0.00%       92.375--
Envirologic AB B ENVI-B 3.203.133.200.10 3.23% 3.143.053.203.106 534-
Enzymatica AB ENZY 3.103.083.10-0.01 -0.32% 3.143.003.143.119 885-
Eolus Vind AB ser. ... EOLU-B 21.5021.3021.500.00 0.00% 21.5021.3021.7021.5028 773-
Episurf Medical AB... EPIS-B 10.8510.8510.85-0.45 -3.98% 11.1510.5011.2011.3035 278-
Ericsson, Telefona... ERIC-A 57.5557.5557.55-1.60 -2.70% 59.3056.9560.0059.15215 887-
Ericsson, Telefona... ERIC-B 58.4058.4058.40-0.55 -0.93% 59.0557.9059.3558.9515 950 437-
Etrion Corporation ETX 2.202.202.200.01 0.46% 2.182.182.222.1983 930-
Euro Stoxx 50® UCI... XESC 425.15414.70433.50-2.95 -0.69% 422.30422.30425.15428.104 220-
Eurocine Vaccines ... EUCI 3.773.773.77-0.03 -0.79% 3.923.753.923.8083 934-
Eurocon Consulting... EURO 5.305.305.300.00 0.00% 5.255.205.355.3025 000-
European Institute... EURI-B 0.5500.5400.5450.025 4.76% 0.5400.5400.5550.525250-
Europris ASA EPRO --  0.00 0.00%       34.60--
Everysport Media ... EVERY-A 0.9950.9950.995-0.015 -1.49% 1.0100.9601.0101.010462 791-
Evolution Gaming G... EVO 332.00332.00332.00-1.50 -0.45% 333.00330.50338.00333.50137 355-
ExpreS2ion Biotech... EXPRS2 6.856.857.20-0.10 -1.44% 6.806.807.006.953 118-
FLEX LNG LTD FLNGO -11.60  0.00 0.00%       11.60--
FRISQ Holding AB FRISQ 23.2022.5023.20-0.30 -1.28% 23.5022.2023.5023.504 907-
FTSE CHINA 50 UCI... XX25 295.25295.40296.755.05 1.74% 295.25295.25295.25290.20235-
FX International A... FXI 6.205.706.050.15 2.48% 6.106.106.206.05884-
Fabege AB FABG 154.00154.00154.00-1.30 -0.84% 155.30153.80155.90155.30204 259-
Fagerhult, AB FAG 290.00290.00290.00-8.00 -2.68% 298.00288.00298.00298.008 067-
Farstad Shipping A... FARO --  0.00 0.00%       5.40--
Fast Partner AB FPAR 134.75134.75134.75-1.25 -0.92% 138.00134.75138.00136.001 432-
Fast Partner AB Pr... FPAR-PREF 322.50322.50322.50-7.00 -2.12% 326.00322.50326.50329.501 376-
Fastighets AB Bald... BALD-PRE... 325.20325.20325.200.20 0.06% 325.00325.00327.40325.006 584-
Fastighets AB Bald... BALD-B 197.20197.20197.20-0.60 -0.30% 198.20196.50199.90197.80317 521-
Fastout Int. AB FOUT 1.601.601.610.00 0.00% 1.601.581.641.60129 919-
Feelgood Svenska A... FEEL 3.973.973.97-0.09 -2.22% 4.103.864.244.06229 568-
Fenix Outdoor Inte... FOI-B 812.00812.00812.002.00 0.25% 819.00805.00819.00810.00966-
Ferronordic Machin... FNMA-PRE... 978.00970.00974.000.00 0.00% 978.00946.00978.00978.00431-
Filo Mining Corp FIL 15.8015.8015.80-0.40 -2.47% 16.2015.5016.5016.205 190-
Finepart Sweden A... FINE 6.306.306.30-0.05 -0.79% 6.356.256.406.3556 765-
Fingerprint Cards A... FING-B 50.3050.3050.30-1.15 -2.24% 51.8550.1552.2551.4511 618 252-
Firefly AB FIRE 36.7036.7036.70-1.20 -3.17% 37.9036.1037.9037.902 498-
Follicum AB FOLLI 5.155.155.15-0.55 -9.65% 5.704.675.705.7088 128-
Footway Group AB... FOOT-PRE... 100.0099.50100.000.25 0.25% 99.7598.00100.0099.75308-
FormPipe Software... FPIP 12.9512.7012.900.05 0.39% 12.9012.5012.9512.9029 618-
Fred. Olsen Energy FOEO 20.0019.3036.20-0.20 -0.99% 19.8019.8020.2020.20350-
Frontline FROO -45.1057.250.00 0.00%       56.55--
Funcom N.V. FUNCOMO -4.154.560.00 0.00%       4.10--
G5 Entertainment A... G5EN 146.50146.50146.504.75 3.35% 145.00141.50149.00141.75273 194-
GC Rieber Shipping... RISHO -9.15  0.00 0.00%       15.00--
GHP Specialty Care... GHP 11.7011.7011.800.10 0.86% 11.5511.4011.8511.6059 039-
GS Sweden AB GOMX 34.8034.8034.80-0.90 -2.52% 35.7034.7036.5035.7043 528-
GWS Production AB GWS 6.906.756.80-0.65 -8.61% 7.556.707.607.5510 467-
Gabather AB GABA 10.009.9510.000.25 2.56% 9.909.6510.159.7543 747-
Gaming Corps AB GCOR 0.9000.9000.9100.025 2.86% 0.8750.8500.9200.875154 985-
Gaming Innovation... GIGO --  0.00 0.00%       4.57--
Gapwaves AB B GAPW-B 13.0012.8013.000.40 3.17% 12.7011.9013.4012.6056 609-
Garo AB GARO 221.00221.00221.00-7.50 -3.28% 230.00219.00232.00228.505 643-
Gasporox AB GPX 12.4011.8512.40-0.40 -3.13% 12.8011.7012.9012.8018 241-
Generic Sweden AB GENI 6.206.206.250.10 1.64% 6.206.206.256.108 275-
Genesis IT AB GENE 49.9048.7049.900.40 0.81% 50.0046.2050.7549.503 015-
Genova Property G... GPG-PREF 117.50117.50117.500.00 0.00% 118.50117.50119.75117.50758-
Genovis AB GENO 2.692.692.690.09 3.46% 2.602.592.702.6033 178-
Getinge AB ser. B GETI-B 149.10149.10149.10-0.10 -0.07% 149.30148.70149.80149.20579 503-
Gjensidige Forsikri... GJFO 131.30130.50132.30-1.40 -1.06% 133.00131.20133.10132.704 008-
GoldX Internationa... GOLDX 0.1690.1740.176-0.007 -3.98% 0.1780.1680.1780.176118 692-
Golden Ocean Grou... GOGLO 53.7543.4064.00-1.50 -2.71% 53.2553.2553.7555.251 497-
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 15.4014.9015.100.50 3.36% 15.1015.1015.4014.903 619-
Grieg Seafood ASA GSFO 74.7572.7576.50-2.50 -3.24% 77.5074.5077.5077.254 671-
Gränges AB GRNG 82.2582.2582.25-0.75 -0.90% 83.0082.0083.5083.00266 215-
Gullberg & Jansson... GJAB 5.105.055.200.10 2.00% 5.105.055.205.006 352-
Gunnebo AB GUNN 43.6043.6043.60-0.10 -0.23% 44.4043.3044.4043.7020 941-
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 4.824.824.820.08 1.69% 4.804.744.904.74107 963-
HEXPOL AB ser. B HPOL-B 89.6089.6089.60-0.80 -0.88% 90.4589.0090.6590.40402 399-
HMS Networks AB HMS 372.00372.00372.00-11.50 -3.00% 381.00372.00381.00383.502 026-
HQ AB HQ 0.5500.5400.550-0.015 -2.65% 0.5300.5300.5600.56598 888-
Hafslund ASA A HNAO --  0.00 0.00%         --
Hafslund ASA B HNBO --95.000.00 0.00%       92.75--
Haldex AB HLDX 118.00118.00118.00-0.25 -0.21% 119.00118.00119.00118.2519 443-
Hamlet Pharma AB HAMLET 8.758.758.75-0.05 -0.57% 9.008.659.008.8039 137-
Hancap AB Pref A HANC-PRE... 37.0036.9037.000.00 0.00% 37.0037.0037.4037.0011 967-
Hansa Medical AB HMED 106.50106.50106.50-0.75 -0.70% 107.00105.00107.25107.2550 516-
Hanza Holding AB HANZA 11.1011.0011.050.00 0.00% 10.9010.9011.1011.106 999-
Havila Shipping AS... HAVIO --  0.00 0.00%       1.17--
Havsfrun Investme... HAV-B 20.9020.7020.900.00 0.00% 20.9020.8020.9020.904 053-
Havyard Group ASA HYARDO 14.457.00  0.00 0.00% 14.4514.4514.4514.453 227-
Heba Fastighets AB... HEBA-B 115.25111.75115.251.00 0.88% 114.00113.75115.25114.252 615-
Hedera Group AB HEGR 19.7019.7020.00-0.80 -3.90% 20.2019.7020.2020.502 217-
Heimstaden AB Pre... HEIM-PREF 284.00282.50284.000.50 0.18% 283.00283.00284.00283.50667-
Heliospectra AB HELIO 6.756.706.75-0.05 -0.74% 6.906.256.906.80120 119-
Hemfosa Fastighet... HEMF 83.4583.4583.45-1.40 -1.65% 84.8583.3085.0584.85240 385-
Hemfosa Fastighet... HEMF-PRE... 160.90160.90160.90-0.90 -0.56% 161.80160.90161.80161.8011 263-
Hennes & Mauritz A... HM-B 238.50238.50238.50-7.60 -3.09% 245.10238.10245.70246.105 348 707-
Hexagon AB ser. B HEXA-B 361.10361.10361.10-5.80 -1.58% 367.10358.60368.20366.90407 520-
Hexagon Composit... HEXO 29.8026.5029.500.30 1.02% 29.8029.8029.8029.508-
Hexatronic Group ... HTRO 45.6045.6045.600.10 0.22% 46.0045.0046.5045.5076 453-
HiQ International A... HIQ 64.7564.7564.750.00 0.00% 65.5063.2565.5064.7591 805-
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 3.103.033.100.06 1.97% 2.992.853.103.0446 031-
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 74.5074.5074.50-1.75 -2.30% 75.5074.2576.5076.25164 366-
Holmen AB ser. A HOLM-A 352.00350.00352.001.00 0.28% 398.90351.00398.90351.00470-
Holmen AB ser. B HOLM-B 348.60348.60348.60-2.40 -0.68% 350.40347.60352.10351.0067 338-
HomeMaid Hemser... HOME-B 16.4015.9016.000.40 2.50% 16.0015.8016.7016.0017 531-
House of Friends A... HOFF 1.521.471.520.05 3.40% 1.521.521.521.47250-
Hoylu AB HOYLU 5.205.205.200.10 1.96% 5.055.005.355.1046 463-
Hufvudstaden AB s... HUFV-A 142.90142.90142.90-0.30 -0.21% 143.50141.80143.60143.20283 534-
Hufvudstaden AB s... HUFV-C -210.00  0.00 0.00%       207.40--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 71.7571.7571.75-0.50 -0.69% 73.0071.0073.0072.2589 493-
Husqvarna AB ser. ... HUSQ-A 76.9576.9576.95-1.20 -1.54% 79.5076.6579.5078.1514 972-
Husqvarna AB ser. ... HUSQ-B 77.0077.0077.00-1.10 -1.41% 78.2076.6578.2578.101 197 043-
Hybricon Bus Syste... HYCO 2.132.122.14-0.03 -1.39% 2.112.112.272.1641 583-
Höegh LNG Holding... HLNGO 88.75-88.75-2.00 -2.20% 90.5088.7590.5090.75601-
Hövding Sverige AB HOVD 18.8018.8018.80-0.40 -2.08% 19.4018.6019.4019.203 740-
I.A.R Systems Grou... IAR-B 201.50201.50201.50-1.50 -0.74% 202.00200.00203.00203.006 255-
I.M. Skaugen SE IMSKO --  0.00 0.00%       1.96--
ICA Gruppen AB ICA 292.00292.00292.00-3.80 -1.28% 295.80291.60295.80295.80378 665-
IDEX ASA IDEXO --  0.00 0.00%       6.60--
IDL Biotech AB ser... IDL-B 2.902.902.90-0.05 -1.69% 2.902.902.902.9549-
IMINT Image Intelli... IMINT 74.5074.5074.500.00 0.00% 72.7572.0074.7574.50151 938-
ISR Immune System... ISR --  0.00 0.00%         --
ITAB Shop Concept... ITAB-B 79.5079.5079.50-2.00 -2.45% 81.5079.0081.5081.5015 173-
IVISYS AB IVISYS 7.156.957.100.00 0.00% 7.156.807.157.156 620-
Idogen AB IDOGEN 10.5010.5010.55-0.40 -3.67% 10.7010.1511.0010.9034 762-
Igrene AB ABI 12.6512.6513.000.00 0.00% 12.8012.6513.0012.655 392-
Image Systems AB IS 2.262.262.26-0.12 -5.04% 2.382.222.392.38190 295-
Immune Pharmaceu... IMNP 1.581.581.58-0.06 -3.66% 1.651.561.651.64849 580-
Immunicum AB IMMU 24.3024.3024.300.30 1.25% 24.4023.8024.5024.0041 641-
Immunovia AB IMMNOV 104.50104.50104.501.50 1.46% 103.75102.00104.75103.0018 543-
Impact Coatings AB IMPC 20.7020.7020.700.70 3.50% 20.0019.6020.9020.0073 500-
InDex Pharmaceuti... INDEX 5.155.055.150.05 0.98% 5.155.005.155.1028 767-
Incus Investor ASA INCO --  0.00 0.00%         --
Industrivärden, AB... INDU-A 191.70191.70191.70-3.10 -1.59% 195.00190.60195.00194.80105 517-
Industrivärden, AB... INDU-C 179.90179.90179.90-3.80 -2.07% 183.20178.80183.60183.70500 746-
Indutrade AB INDT 169.50169.50169.50-3.00 -1.74% 172.30168.70172.80172.50121 106-
Infant Bacterial Th... IBT-B 54.0054.0054.00-1.00 -1.82% 56.0053.2556.0055.00259-
Inission AB ser. B INISS-B 186.00183.50185.00-7.00 -3.63% 186.50186.00186.50193.00120-
Insplanet AB IPL 10.109.8510.050.00 0.00% 9.709.7010.1010.102 420-
Insplorion AB INSP 31.6031.2031.400.00 0.00% 31.6031.1032.3031.606 184-
Insr Insurance Grou... INSRO --  0.00 0.00%       7.00--
Intellecta AB ser. B ICTA-B 31.3031.1031.300.10 0.32% 31.5030.7031.5031.2011 120-
InterOil Exploratio... IOXO -7.707.850.00 0.00%       7.10--
Interfox Resources... IFOX --  0.00 0.00%       8.95--
Internationella Eng... ENG 65.0065.0065.00-2.00 -2.99% 67.0064.2567.0067.0031 127-
Intex Resources AS... ITXO --  0.00 0.00%       2.70--
Intrum Justitia AB IJ 323.60323.60323.60-5.80 -1.76% 330.00322.50330.10329.40374 122-
Intuitive Aerial AB INTU 3.153.153.200.12 3.96% 3.083.003.153.039 428-
Invent Medic Swed... IMS 11.8011.8011.800.20 1.72% 12.0011.6512.0011.605 146-
Investor AB ser. A INVE-A 354.90354.90354.90-4.80 -1.33% 360.20354.00360.20359.7090 574-
Investor AB ser. B INVE-B 358.90358.90358.90-6.00 -1.64% 365.20357.80365.30364.90999 692-
Invisio Communica... IVSO 68.5068.5068.50-1.50 -2.14% 72.5067.5073.2570.00233 377-
Inwido AB INWI 106.00106.00106.00-1.00 -0.93% 107.25105.50107.25107.00137 359-
Italeaf S.p.A SDB ITAL-SDB -1.061.150.00 0.00%       1.10--
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 7.107.007.050.10 1.43% 6.906.657.257.00243 440-
JM AB JM 283.60283.60283.60-3.00 -1.05% 286.00282.20286.90286.60167 866-
Jays AB JAYS 1.261.251.28-0.07 -5.26% 1.301.261.301.338 653-
Jinhui Shipping and... JINO -10.2512.600.00 0.00%       11.70--
Jojka Communicati... JOJK 2.572.542.570.20 8.44% 2.352.352.682.3737 818-
Josab Internationa... JOSA 3.223.153.180.12 3.87% 3.113.093.293.1021 664-
K2A Knaust & Ande... K2A-PREF 270.00269.50270.001.00 0.37% 269.00269.00272.00269.002 934-
KABE AB ser. B KABE-B 208.50208.50208.50-1.50 -0.71% 210.50208.00211.00210.001 651-
Kallebäck Property... KAPIAB 125.00124.50125.000.00 0.00% 125.00125.00127.00125.0026 850-
Kambi Group Plc KAMBI 96.0096.0096.00-1.00 -1.03% 96.5092.5096.7597.0075 476-
Kancera AB KAN 2.722.722.720.03 1.12% 2.702.662.742.69261 902-
KappAhl AB KAHL 50.2550.2550.251.35 2.76% 48.8048.7050.2548.90178 690-
Karessa Pharma Ho... KARE 10.5510.5510.550.00 0.00% 10.3010.3010.5510.558 695-
Karo Pharma AB KARO 26.3026.3026.30-0.20 -0.75% 26.1026.0026.8026.50184 495-
Karolinska Develop... KDEV 5.855.855.850.05 0.86% 5.905.655.905.8036 569-
Kentima Holding A... KENH 1.0501.0001.0500.000 0.00% 0.9900.9901.0501.05012 120-
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 85.9585.9585.95-0.30 -0.35% 86.4585.1587.2586.25955 896-
Kinnevik AB ser. A KINV-A 260.00260.00260.000.80 0.31% 263.80260.00263.80259.201 537-
Kinnevik AB ser. B KINV-B 244.40244.40244.40-1.50 -0.61% 246.30243.50247.20245.90545 028-
Kitron ASA KITO --  0.00 0.00%       6.90--
Klaria Pharma Hold... KLAR 7.157.057.250.00 0.00% 6.756.507.157.1542 284-
Klick Data AB ser B KLIC-B -7.307.900.00 0.00%       7.85--
Klövern AB Ser. A KLOV-A 9.4009.4009.4000.005 0.05% 9.3009.3009.4809.39534 536-
Klövern AB Ser. B KLOV-B 9.4409.4409.440-0.035 -0.37% 9.4759.4209.5259.4751 100 368-
Klövern AB pref KLOV-PRE... 288.40288.40288.40-0.60 -0.21% 289.10288.40291.00289.0015 952-
Knowit AB KNOW 120.00120.00120.00-0.75 -0.62% 120.75118.25121.00120.7549 865-
Kongsberg Automo... KOAO 5.63-5.620.01 0.18% 5.635.635.635.62634-
Kongsberg Gruppe... KOGO 141.00120.00139.501.50 1.08% 139.50139.50141.00139.50618-
Kontigo Care AB KONT 3.553.553.550.00 0.00% 3.513.513.743.5525 720-
Kopy Goldfields AB KOPY 1.601.601.600.04 2.56% 1.561.561.621.56170 140-
Kungsleden AB KLED 52.4552.4552.45-0.60 -1.13% 53.0552.2553.1553.05482 211-
Kværner ASA KVAERO 11.459.9611.45-0.20 -1.72% 11.5011.4511.5011.65521-
LIDDS AB LIDDS 7.107.107.100.10 1.43% 7.056.957.157.0034 613-
Lagercrantz Group... LAGR-B 82.0082.0082.00-3.50 -4.09% 86.0081.7586.0085.5021 065-
Lammhults Design ... LAMM-B 73.7573.2573.75-0.25 -0.34% 74.0072.0074.7574.0013 904-
Latour, Investment... LATO-B 361.30361.30361.30-5.50 -1.50% 367.00361.00370.00366.8051 708-
Latvian Forest Com... LATF-B 7.257.257.400.05 0.69% 7.207.207.307.202 024-
Lauritz.com Group... LAUR 7.207.207.200.30 4.35% 6.906.907.456.9010 214-
LeoVegas AB LEO 42.0042.0042.00-0.20 -0.47% 42.0041.2042.0042.20126 363-
Lerøy Seafood Gro... LSGO 444.50240.00448.50-4.50 -1.00% 449.20444.50449.20449.00107-
Lifco AB ser.B LIFCO-B 238.00238.00238.00-6.00 -2.46% 244.00238.00244.00244.0013 684-
LightLab Sweden A... LLSW-B 1.0801.0901.1000.000 0.00% 1.0801.0801.0801.08010 363-
Lindab Internation... LIAB 73.8573.8573.85-2.20 -2.89% 75.9573.5075.9576.0573 587-
Link Mobility Grou... LINKO --  0.00 0.00%         --
Link Prop Investme... LINKAB -105.25107.000.00 0.00%       107.75--
Litium AB LITI 8.758.758.85-0.25 -2.78% 9.058.709.209.0049 705-
Loomis AB ser. B LOOM-B 274.40274.40274.40-2.90 -1.05% 276.90273.70279.00277.3086 239-
Lovisagruvan AB LOVI 65.5065.2565.500.50 0.77% 66.0065.5066.0065.00301-
Lucara Diamond Co... LUC 19.5019.5019.50-0.50 -2.50% 19.9019.5020.1020.00763 076-
Lucent Oil AB LUCE 7.206.907.250.10 1.41% 6.856.857.207.104 246-
Lundbergföretagen... LUND-B 585.00585.00585.00-10.00 -1.68% 594.50584.00595.00595.0071 293-
Lundin Gold Inc. LUG 37.9037.9037.900.50 1.34% 37.4037.2038.3037.4052 436-
Lundin Mining Corp... LUMI-SDB 56.0556.0556.05-0.65 -1.15% 56.4554.4556.7056.70964 828-
Lundin Petroleum A... LUPE 185.70185.70185.70-5.60 -2.93% 190.20183.80191.10191.301 132 153-
MQ Holding AB MQ 33.9033.9033.90-0.30 -0.88% 34.2033.7034.3034.2081 336-
MSC Group AB ser.... MSC-B 2.152.152.15-0.05 -2.27% 2.182.102.182.2059 175-
MSCI BRAZIL INDEX... XMBR 390.80387.90389.80-14.20 -3.51% 405.00388.00405.00405.0057-
MSCI JAPAN INDEX... XMJP 472.05457.15488.70-0.35 -0.07% 472.40471.70472.80472.403 850-
Mackmyra Svensk ... MACK-B 10.2010.2010.40-0.20 -1.92% 10.4010.2010.4010.404 450-
Magnolia Bostad A... MAG 93.2593.2593.25-5.75 -5.81% 91.0088.2594.2599.00103 466-
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 7.707.657.80-0.05 -0.65% 7.857.607.907.75161 715-
Malmbergs Elektri... MEAB-B 159.50159.50160.50-1.00 -0.62% 163.00159.50163.00160.502 023-
Mangold AB MANG 384.00377.00384.00-6.00 -1.54% 375.00375.00384.00390.0071-
Marine Harvest MHGO 144.6090.00146.50-3.80 -2.56% 146.60143.80146.70148.4011 136-
Mavshack AB MAV 0.2150.2150.215-0.004 -1.83% 0.2250.2100.2280.2192 494 461-
MaxFast Propertie... MAXF 32.4032.1032.400.50 1.57% 32.5032.0032.5031.90971-
Maxkompetens Sve... MAXK 4.164.154.160.01 0.24% 4.164.164.164.157-
MedCap AB MCAP 34.5034.5034.50-1.90 -5.22% 34.0032.5034.9036.4075 194-
Medfield Diagnosti... MEDF 6.856.856.850.25 3.79% 6.706.706.856.602 025-
MediRätt AB MEDR-B 6.306.156.200.05 0.80% 6.656.056.656.252 538-
MedicPen AB MPEN 1.561.561.560.03 1.96% 1.601.511.601.53110 349-
Medical Prognosis ... MPI 19.9019.3019.500.70 3.65% 19.6019.2020.0019.205 592-
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 76.7576.7576.75-0.50 -0.65% 79.0075.7579.0077.25212 706-
Mekonomen AB MEKO 172.00172.00172.00-1.00 -0.58% 173.00168.50173.50173.0076 992-
Melker Schörling A... MELK 552.50552.50552.50-11.00 -1.95% 570.00551.00570.00563.5022 195-
MenuCard AB B MENU-B 2.402.402.46-0.01 -0.41% 2.502.362.502.4113 250-
Micro Systemation... MSAB-B 62.0062.0062.00-0.50 -0.80% 63.0060.7564.0062.5041 107-
Micropos Medical A... MPOS 1.801.811.83-0.06 -3.23% 1.831.791.891.8633 430-
Midsona AB ser. A MSON-A 68.0068.0069.00-1.00 -1.45% 69.0068.0072.0069.00981-
Midsona AB ser. B MSON-B 51.0051.0051.500.00 0.00% 51.0050.5051.5051.0043 124-
Midway Holding AB... MIDW-A -20.1020.700.00 0.00%       20.00--
Midway Holding AB... MIDW-B 19.6019.6019.60-0.80 -3.92% 20.1019.6020.4020.4046 131-
Millicom Internatio... MIC-SDB 490.00490.00490.00-0.30 -0.06% 490.30484.40494.40490.30177 587-
Mindmancer AB MIND 7.457.457.55-0.05 -0.67% 7.507.407.557.507 863-
Minesto AB MINEST 7.057.007.050.25 3.68% 6.856.857.206.8088 080-
Miris Holding AB MIR 0.0390.0390.0390.000 0.00% 0.0390.0380.0400.0391 714 482-
Misen Energy AB MISE 2.612.612.75-0.02 -0.76% 2.612.612.612.6395-
Moberg Pharma AB MOB 55.2555.2555.25-1.00 -1.78% 56.7554.7556.7556.25183 949-
Mobile Loyalty Ho... MOBI 0.0910.0910.091-0.002 -2.15% 0.0950.0900.0980.093770 232-
Modern Ekonomi S... ME -4.094.120.00 0.00%       4.14--
Modern Times Grou... MTG-A 314.50314.50314.50-0.60 -0.19% 313.00312.50314.50315.10371-
Modern Times Grou... MTG-B 295.40295.40295.40-1.40 -0.47% 298.00293.60298.00296.80140 054-
Motion Display Sca... MODI 15.9015.9015.90-0.90 -5.36% 16.8014.4516.8016.8055 109-
Mr Green & Co AB MRG 32.1032.1032.10-1.10 -3.31% 33.2032.1033.8033.20110 474-
MultiClient Geophy... MCGO --  0.00 0.00%       1.27--
MultiQ Internation... MULQ 0.7350.7350.740-0.015 -2.00% 0.7500.7300.7500.75029 039-
Multiconsult ASA MULTIO --  0.00 0.00%       94.50--
Munksjö Oyj MUNK1S 144.50141.50144.50-1.00 -0.69% 145.50144.00145.50145.502 170-
Mycronic AB MYCR 99.5099.5099.50-3.25 -3.16% 103.0099.00103.25102.75505 497-
Mälaråsen AB MALAR 113.00113.00114.753.00 2.73% 112.50112.50113.25110.002 561-
NAXS AB NAXS 49.0048.8049.00-0.40 -0.81% 49.4049.0049.4049.40546-
NC Lahega AB NOCH 2.862.812.860.00 0.00% 2.862.862.862.8630 000-
NCC AB ser. A NCC-A 214.30213.90214.50-3.30 -1.52% 218.00213.70218.00217.602 199-
NCC AB ser. B NCC-B 214.50214.50214.50-1.60 -0.74% 216.00213.40216.90216.10287 497-
NEL ASA NELO 2.852.714.00-0.23 -7.47% 2.852.852.853.081 500-
NEXT Biometrics G... NEXTO --  0.00 0.00%       129.50--
NFO Drives AB NFO 0.2500.2500.250-0.016 -6.02% 0.2660.2490.2690.266544 091-
NGEx Resources Inc NGQ 9.159.159.15-0.40 -4.19% 9.459.109.459.5578 424-
NGS Group AB NGS 205.50205.50205.50-2.00 -0.96% 207.50202.00207.50207.508 698-
NIBE Industrier AB... NIBE-B 72.5072.5072.50-1.45 -1.96% 73.9572.0574.0073.95688 394-
NOTE AB NOTE 17.9017.9017.90-0.30 -1.65% 18.3017.9018.4018.2049 228-
NOVOTEK AB ser. ... NTEK-B 21.6021.6021.600.40 1.89% 21.2021.2022.1021.207 863-
NP3 Fastigheter AB NP3 50.0050.0050.000.60 1.21% 49.7049.6050.2549.4062 790-
NRC Group ASA NRCO --  0.00 0.00%       52.00--
NTS ASA NTSO --  0.00 0.00%         --
Nanexa AB NANEXA 10.5010.4010.450.10 0.96% 10.4010.4010.8510.4053 218-
Nanologica AB NICA 16.1016.1016.30-0.30 -1.83% 16.7016.1016.8016.408 896-
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO 10.2510.2010.90-0.05 -0.49% 10.2510.2510.2510.30350-
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 228.00227.00227.503.00 1.33% 228.00227.50228.00225.00364-
Nepa AB NEPA 107.00106.00106.750.00 0.00% 107.00106.00107.00107.001 788-
Net Gaming Europe... NETG 10.4010.4010.40-0.50 -4.59% 11.0010.1011.2010.90389 495-
Net Insight AB ser.... NETI-B 7.557.557.55-0.25 -3.21% 7.757.507.857.80818 562-
NetEnt AB ser. B NET-B 75.2575.2575.25-0.70 -0.92% 76.2075.1076.2575.95338 938-
NetJobs Group AB NJOB 1.301.301.31-0.01 -0.76% 1.291.291.311.3114 871-
NeuroVive Pharma... NVP 5.505.505.50-0.35 -5.98% 5.855.455.855.85434 393-
New Equity Ventur... NEVI-B 75.0075.5078.002.00 2.74% 75.0070.5075.2573.001 000-
New Nordic Health... NNH -28.9029.500.00 0.00%       30.00--
New Wave Group A... NEWA-B 63.7563.7563.75-0.25 -0.39% 63.7562.7564.0064.0069 484-
Nexam Chemical Ho... NEXAM 12.9512.9512.950.15 1.17% 12.6012.6013.4012.8067 753-
Nexstim Oyj NXTMS 2.082.082.08-0.01 -0.48% 2.072.032.092.091 009 280-
NextGenTel Holdin... NGTO --  0.00 0.00%       28.50--
Nicoccino Holding ... NICO 4.594.554.640.00 0.00% 4.594.594.594.59100-
Nilsson Special Veh... NILS 33.0032.5033.000.60 1.85% 33.4032.4033.4032.402 779-
Nilörngruppen AB s... NIL-B 91.2591.2591.250.50 0.55% 90.7588.5092.5090.7531 928-
Nobia AB NOBI 87.3087.3087.30-1.05 -1.19% 88.4086.9088.4088.35222 624-
Nobina AB NOBINA 53.7553.7553.75-0.50 -0.92% 54.2553.7554.5054.25143 721-
Nokia Corporation NOKIA-SEK 45.8145.8145.810.06 0.13% 45.9545.1346.1045.751 173 599-
Nolato AB ser. B NOLA-B 274.50274.50274.500.00 0.00% 276.00274.50278.00274.5011 476-
Nordax Group AB NDX 47.9047.9047.90-1.60 -3.23% 49.6047.8049.9049.50297 113-
Nordea Bank AB NDA-SEK 106.50106.50106.50-0.80 -0.75% 107.60105.90108.00107.305 829 188-
Nordic Flanges Gro... NFAB 1.851.851.850.00 0.00% 1.871.851.961.854 530-
Nordic Leisure AB NLAB 5.105.105.10-0.20 -3.77% 5.304.935.305.30283 563-
Nordic Mines AB NOMI 0.3500.3480.3500.000 0.00% 0.3500.3440.3580.3502 579 821-
Nordic Mining ASA NOMO --  0.00 0.00%       3.86--
Nordic Nanovector... NANOO --  0.00 0.00%       90.00--
Nordic Semiconduc... NODO --  0.00 0.00%       33.40--
Nordic Waterproof... NWG 90.5090.5090.50-1.50 -1.63% 93.2589.7593.2592.0072 042-
Norsk Hydro NHYO 46.4946.3346.86-2.10 -4.32% 48.0745.9048.0748.5981 095-
Norske Skogindust... NSGO --  0.00 0.00%       2.30--
North Energy ASA NORTHO --  0.00 0.00%       3.68--
Norway Royal Salm... NRSO 172.00170.00214.50-3.50 -1.99% 174.00171.00174.00175.5016-
Norwegian Air Shu... NASO 253.60252.00320.002.90 1.16% 253.15252.55253.60250.702 726-
Norwegian Energy ... NORO --  0.00 0.00%       82.00--
Norwegian Finans H... NOFIO -73.000  0.000 0.00%       76.125--
Norwegian Propert... NPROO 10.1510.1010.150.19 1.91% 10.1010.0010.159.96333-
Novus Group Intern... NOVU 3.032.973.030.21 7.45% 3.042.923.042.8220 735-
Nuevolution AB NUE 20.0020.0020.000.50 2.56% 20.4019.0020.4019.5038 330-
OEM International... OEM-B 168.00167.00168.002.00 1.20% 165.50165.50168.00166.001 686-
Oasmia Pharmaceu... OASM 6.556.556.55-0.45 -6.43% 7.005.757.207.002 197 709-
Oboya Horticultur... OBOYA-B 15.0015.0015.000.20 1.35% 15.4014.2015.9014.8018 359-
Ocean Yield ASA OCYO -59.25  0.00 0.00%       60.00--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 51.0051.0051.000.50 0.99% 50.5049.8051.0050.5022 191-
Oden Control AB ODEN 2.142.102.27-0.16 -6.96% 2.262.142.262.3021 835-
Odfjell Drilling Ltd ODLO --  0.00 0.00%       15.30--
Odfjell SE A ODFO --  0.00 0.00%       27.00--
Odfjell SE B ODFBO --  0.00 0.00%       27.00--
Olav Thon Eiendom... OLTO -169.50  0.00 0.00%       165.50--
Old Mutual Plc OLDM 24.7024.5024.60-0.10 -0.40% 24.8024.7024.8024.80105-
Oncology Venture ... OV 38.6038.6038.60-0.70 -1.78% 39.5038.5040.4039.3019 787-
Oncopeptides AB ONCO 44.3044.3044.302.40 5.73% 41.7041.5044.5041.90851 991-
Oniva Online Group... ONG 6.706.356.45-0.05 -0.74% 6.656.656.706.751 000-
Online Brands Nord... OBAB 0.7250.7400.780-0.035 -4.61% 0.7600.7250.8400.760111 525-
Opera Software AS... OPERAO 36.1035.0036.40-0.10 -0.28% 35.7035.7036.1036.20345-
OptiFreeze AB OPTI 31.7031.7031.70-0.10 -0.31% 32.1031.1033.0031.8016 097-
Opus Group AB OPUS 8.008.008.00-0.30 -3.61% 8.308.008.358.301 404 860-
OraSolv AB OS 0.3850.3850.3850.006 1.58% 0.3800.3520.3920.3791 879 831-
Orexo AB ORX 31.3031.3031.300.30 0.97% 31.0030.9031.6031.0069 296-
Orezone AB ORE 0.6200.6200.6200.055 9.73% 0.6200.5500.6700.5653 105 733-
OrganoClick AB ORGC 6.556.506.650.05 0.77% 6.606.506.706.509 496-
Oriflame Holding A... ORI 360.50360.50360.50-0.70 -0.19% 362.00353.80367.00361.20182 138-
Orkla ORKO 75.3074.7075.60-0.20 -0.26% 75.5573.7075.5575.501 881-
Ortivus AB ser. A ORTI-A 6.256.206.250.05 0.81% 6.306.156.356.207 307-
Ortivus AB ser. B ORTI-B 4.174.174.170.14 3.47% 4.053.754.294.03100 867-
Ortoma AB ORT-B 34.0034.0034.00-1.20 -3.41% 35.2032.9038.0035.2082 192-
Oscar Properties H... OP 77.5077.5077.50-2.00 -2.52% 79.7576.7579.7579.5051 889-
Oscar Properties H... OP-PREF 256.50256.50256.502.50 0.98% 255.00255.00258.00254.00703-
Oscar Properties H... OP-PREFB 504.00504.00505.00-1.00 -0.20% 505.00503.00505.00505.00439-
PCI Biotech Holding... PCIBO -34.40  0.00 0.00%       32.90--
PEN Concept Group... PENCON 4.984.984.980.08 1.63% 4.954.815.204.9025 770-
PEPTONIC medical ... PMED 9.909.909.900.30 3.13% 9.609.6010.909.60155 792-
PExA AB PEXA-B 5.805.805.800.00 0.00% 5.855.505.955.8019 528-
Pallas Group AB PALS-B 0.2700.2550.2990.000 0.00% 0.2500.2500.2700.27018 372-
Pandox AB ser. B PNDX-B 143.80143.80143.80-3.50 -2.38% 147.70141.80147.90147.3046 177-
Panoro Energy ASA PENO --  0.00 0.00%       7.30--
Papilly AB PAPI -2.452.540.00 0.00%       2.51--
Paradox Interactiv... PDX 55.0055.0055.00-1.25 -2.22% 56.2554.7558.0056.25218 375-
Parans Solar Lighti... PARA 4.404.404.400.00 0.00% 4.504.304.514.4058 673-
Pareto Bank ASA PARBO --  0.00 0.00%         --
Peab AB ser. B PEAB-B 84.0584.0584.05-0.80 -0.94% 85.0583.9585.6584.85461 216-
Pegroco Invest AB PEGRO-PR... 109.25109.00109.251.00 0.92% 108.25108.25109.25108.252 023-
Petroleum Geo-Ser... PGSO 23.0214.0023.33-0.68 -2.87% 23.5622.8723.5623.7012 981-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Petrotarg AB PETR 1.801.651.860.00 0.00% 1.821.801.821.805 570-
Petrotarg AB Pref PETR-PREF --4.500.00 0.00%       5.55--
Pfizer Inc. PFE 308.50307.00308.505.00 1.65% 305.00302.00309.00303.502 869-
PharmaLundensis A... PHAL 6.906.606.750.40 6.15% 7.006.507.006.5012 024-
Pharmacolog AB PHLOG 11.1011.1011.100.65 6.22% 11.0510.5511.1010.4516 818-
Phase Holographic... PHI 22.1022.1022.10-0.30 -1.34% 22.2021.8022.2022.4010 369-
Philly Shipyard ASA PHLYO --  0.00 0.00%       59.50--
Photocat A/S PCAT 20.6020.1020.900.10 0.49% 21.0020.6022.0020.507 022-
Photocure ASA PHOO --  0.00 0.00%       38.50--
PiezoMotor Uppsa... PIEZO 10.0010.0010.00-0.50 -4.76% 10.509.9010.5010.5017 392-
Pilum AB PIL 9.209.209.200.00 0.00% 9.308.709.409.2031 923-
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 46.4046.4046.400.10 0.22% 46.5046.1046.5046.3014 081-
PlayHippo AB PLAY 0.2430.2430.243-0.007 -2.80% 0.2440.2340.2490.250205 761-
PledPharma AB PLED 14.3014.3014.350.25 1.78% 14.0514.0014.5514.0556 960-
Plejd AB PLEJD 19.2019.2019.200.00 0.00% 19.2019.0019.3019.207 405-
Polarcus Ltd PLCSO -0.350.410.00 0.00%       0.39--
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 11.8011.7011.80-0.20 -1.67% 12.0011.8012.0012.009 447-
Polyplank AB POLY 0.5800.5700.5800.000 0.00% 0.6000.5600.6000.580285 094-
Poolia AB ser. B POOL-B 16.0016.0016.00-0.70 -4.19% 16.8016.0017.0016.7023 613-
PowerCell Sweden ... PCELL 26.2026.2026.20-0.10 -0.38% 26.3025.9026.8026.3053 501-
Prebona AB PREBON 3.793.633.700.06 1.61% 3.743.503.803.7323 538-
Precio Fishbone AB... PRCO-B 17.2017.0017.200.00 0.00% 17.0016.9017.5017.2019 294-
Precise Biometrics... PREC 3.453.453.45-0.05 -1.43% 3.503.453.533.501 333 387-
Precomp Solutions... PCOM-B 3.573.323.460.17 5.00% 3.573.573.573.401-
Prevas AB ser. B PREV-B 16.0016.0016.20-0.30 -1.84% 16.3015.9016.3016.3018 874-
Pricer AB ser. B PRIC-B 11.8511.8511.85-0.15 -1.25% 11.8511.7512.0012.00375 537-
Prime Living AB PRIME 100.00100.00100.000.00 0.00% 100.0098.50100.00100.0018 423-
Prime Living AB Pr... PRIME-PRE... 110.25110.00111.00-1.25 -1.12% 110.25110.25110.25111.5050-
Proact IT Group AB PACT 175.00175.00175.001.00 0.57% 174.00169.00175.00174.0013 622-
Probi AB PROB 470.00470.00470.00-6.00 -1.26% 474.50456.50478.00476.0026 320-
ProfilGruppen AB s... PROF-B 98.7598.7598.75-2.25 -2.23% 101.0098.00102.00101.0011 874-
PromikBook AB PB -0.2840.2990.000 0.00%       0.290--
Prosafe PRSO -34.10  0.00 0.00%       37.60--
ProstaLund AB PLUN 7.057.057.050.00 0.00% 7.207.057.207.0514 753-
Protector Forsikrin... PROTCTO 69.0068.7569.000.50 0.73% 69.0069.0069.0068.50250-
Provide IT Sweden ... PROVIT 8.608.608.60-0.35 -3.91% 8.908.509.008.9513 349-
Q-Free ASA QFRO -6.50  0.00 0.00%       9.80--
QBNK Holding AB QBNK 6.206.106.300.20 3.33% 6.206.106.206.008 977-
Qliro Group AB QLRO 12.9512.9512.95-0.15 -1.15% 13.1012.7513.2013.10224 810-
Questerre Energy C... QECO 5.124.8911.750.02 0.39% 5.205.125.205.10102-
QuickCool AB QUICK 3.203.203.230.02 0.63% 3.193.193.393.18121 415-
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 1.2131.1621.233-0.022 -1.78% 1.2261.2131.2431.2353 354-
RLS Global AB RLS 10.2510.1510.20-0.10 -0.97% 10.3510.0010.3510.35953-
RNB RETAIL AND B... RNBS 18.3018.2018.300.50 2.81% 18.1017.8018.4017.80259 906-
Railcare Group AB RAIL 120.00120.00120.000.00 0.00% 120.00119.25124.00120.007 170-
Ratos AB pref RATO-PRE... 1 850.001 850.001 850.000.00 0.00% 1 845.001 843.001 854.001 850.003 221-
Ratos AB ser. A RATO-A 58.9058.9058.90-1.10 -1.83% 61.0058.8061.0060.003 443-
Ratos AB ser. B RATO-B 42.1242.1242.12-0.45 -1.06% 42.5041.9342.5042.572 368 988-
RaySearch Laborat... RAY-B 231.50231.50231.500.00 0.00% 231.50229.00233.00231.5023 380-
Raybased AB RBASE 13.9513.9513.950.15 1.09% 14.9013.5514.9013.8019 401-
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Recipharm AB RECI-B 123.00123.00123.002.50 2.07% 121.00121.00123.00120.50122 056-
Recyctec Holding A... RECY-B 3.083.083.08-0.03 -0.96% 3.202.963.203.1190 603-
Redsense Medical A... REDS 17.1017.1017.10-0.30 -1.72% 17.5015.9018.0017.4047 386-
Redwood Pharma A... REDW 7.757.507.80-0.05 -0.64% 7.807.257.807.80850-
Rejlers AB REJL-B 70.5070.5071.250.00 0.00% 69.7568.7571.2570.505 934-
RenoNorden ASA RENOO -0.951.390.00 0.00%       1.20--
Respiratorius AB RESP 2.232.212.230.04 1.83% 2.192.142.382.191 301 329-
Resurs Holding AB RESURS 55.1055.1055.10-0.15 -0.27% 55.5055.0055.8555.25612 120-
Rethinking Care Sw... RTC 3.673.603.67-0.05 -1.34% 3.793.673.793.7235 965-
Rezidor Hotel Grou... REZT 34.8034.8034.800.00 0.00% 34.7034.7034.9034.80482 113-
RhoVac AB RHOVAC 8.458.458.45-0.30 -3.43% 8.508.308.708.7525 194-
Robert Friman Inte... FRIM 11.7011.7011.70-0.95 -7.51% 11.0010.7512.3012.6574 489-
RomReal Ltd. ROMO --  0.00 0.00%         --
Rootfruit Scandina... ROOT 7.657.657.65-0.30 -3.77% 8.007.658.007.955 139-
Rottneros AB RROS 7.557.557.55-0.10 -1.31% 7.657.457.707.65464 615-
S.D. Standard Drill... SDSDO -0.70  0.00 0.00%       0.89--
SAAB AB ser. B SAAB-B 356.40356.40356.40-4.10 -1.14% 360.30355.20361.90360.50171 909-
SAS AB SAS 14.9514.9514.95-0.45 -2.92% 15.3014.6515.4015.401 424 395-
SAS AB PREF SAS-PREF 534.00533.00534.001.00 0.19% 534.00533.00534.00533.0010 127-
SECTRA AB ser B SECT-B 158.50158.50158.501.50 0.96% 156.50154.50158.50157.007 757-
SJR in Scandinavia ... SJR-B 38.1038.1038.10-0.70 -1.80% 38.8037.6038.8038.8039 237-
SKF, AB ser. A SKF-A 171.40171.40171.40-1.30 -0.75% 172.70168.10173.40172.7024 675-
SKF, AB ser. B SKF-B 169.70169.70169.70-3.60 -2.08% 173.10168.10173.30173.303 375 728-
SSAB AB ser. A SSAB-A 36.4036.4036.40-0.43 -1.17% 36.8035.4536.9036.837 402 741-
SSAB AB ser. B SSAB-B 30.1230.1230.12-0.63 -2.05% 30.7029.5730.7330.755 782 394-
SWECO AB ser. A SWEC-A 207.20207.20207.202.50 1.22% 204.60203.50207.20204.70638-
SWECO AB ser. B SWEC-B 199.70199.70199.702.20 1.11% 197.50197.40203.50197.50159 510-
Safe at Sea AB SAFE 8.508.508.550.00 0.00% 8.408.408.958.502 879-
Saga Tankers ASA SAGAO --  0.00 0.00%         --
Sagax AB A SAGA-A 89.1089.1089.10-3.10 -3.36% 90.0588.0090.6592.202 458-
Sagax AB B SAGA-B 89.0089.0089.00-0.65 -0.73% 88.5088.4589.4089.655 503-
Sagax AB D SAGA-D 27.8127.8127.81-0.05 -0.18% 27.7827.7827.9027.867 424-
Sagax AB pref SAGA-PRE... 30.0530.0530.05-0.01 -0.03% 30.2329.8530.2330.0621 172-
SalMar ASA SALMO 217.80215.00220.00-2.10 -0.95% 215.00215.00217.80219.902 814-
SaltX Technology H... SALT-B 18.0018.0018.00-0.20 -1.10% 18.2017.8018.4018.2062 262-
Saltängen Property... SAPIAB 118.00118.50118.75-1.50 -1.26% 119.50118.00120.25119.507 473-
Sandvik AB SAND 122.00122.00122.00-1.00 -0.81% 122.80120.50123.30123.003 916 681-
Saniona AB SANION 40.3040.3040.30-0.30 -0.74% 40.6040.1040.8040.6019 899-
Savo-Solar Plc SAVOS 2.402.372.40-0.10 -4.00% 2.502.392.502.5048 493-
ScandBook Holding... SBOK -11.9012.350.00 0.00%       12.10--
Scandi Standard AB SCST 52.7552.7552.75-0.25 -0.47% 52.7552.7553.7553.0077 087-
ScandiDos AB SDOS 4.314.314.310.11 2.62% 4.224.094.314.2064 095-
Scandic Hotels Gro... SHOT 80.0080.0080.001.00 1.27% 79.0078.7580.0079.00399 523-
Scandinavian Chem... CMOTEC-B 72.5071.2572.00-0.50 -0.68% 73.0071.2573.2573.00545-
Scandinavian Envir... SES 0.7300.7400.750-0.010 -1.35% 0.7500.7100.7500.740105 831-
Scandinavian Real ... HEART 12.6012.5512.60-0.10 -0.79% 12.5012.0012.8012.7027 882-
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO -24.0039.500.00 0.00%       39.50--
Schibsted ASA ser.... SCHAO 222.30181.00223.605.45 2.51% 222.30222.30222.30216.85100-
Schibsted ser. B SCHBO -199.70206.700.00 0.00%       196.60--
Scibase Holding AB SCIB 18.9018.5018.90-0.30 -1.56% 18.9018.9019.2019.203 232-
Sdiptech AB Pref SDIP-PREF 99.5099.0099.500.75 0.76% 99.0098.7599.5098.753 844-
SeaTwirl AB STW 22.8022.5022.800.30 1.33% 22.8022.8022.8022.50302-
Seabird Exploratio... SBXO --14.000.00 0.00%       13.50--
Seadrill SDRLO 16.6616.4384.95-0.39 -2.29% 16.9216.6117.0317.0558 461-
Sealwacs AB SEAL 7.507.507.600.30 4.17% 7.507.507.507.20150-
Seamless Distribut... SEAM 6.206.206.200.05 0.81% 6.206.006.256.15109 331-
Securitas AB ser. B SECU-B 133.90133.90133.90-1.50 -1.11% 135.50133.70135.80135.40759 538-
Selvaag Bolig ASA SBOO 39.8039.80  0.00 0.00% 39.8039.8039.8039.80148-
Semafo Inc. SMF 31.6031.6031.60-0.75 -2.32% 32.3631.3732.8532.35162 244-
Semcon AB SEMC 57.5057.5057.50-0.50 -0.86% 57.5057.2557.7558.0046 144-
SensoDetect AB SDET 2.052.092.10-0.03 -1.44% 2.081.932.102.0814 402-
Sensys Gatso Grou... SENS 1.281.281.280.00 0.00% 1.281.251.321.283 479 881-
Senzime AB SEZI 6.206.106.150.00 0.00% 6.206.156.456.2043 636-
Serneke Group AB ... SRNKE-B 107.50107.50107.504.25 4.12% 103.00103.00107.75103.2534 241-
Serstech AB SERT 5.105.105.100.00 0.00% 5.054.955.555.10304 001-
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       2.87--
Sevan Marine SEVANO --  0.00 0.00%       22.00--
ShaMaran Petroleu... SNM 0.6750.6750.6750.005 0.75% 0.6800.6700.6850.6704 732 238-
Shortcut Media AB SMG 7.357.357.35-0.20 -2.65% 7.557.307.707.5576 980-
Siem Offshore Inc. SIOFFO -1.65  0.00 0.00%       2.22--
Simris Alg AB ser. ... SIMRIS-B 17.0016.9017.000.10 0.59% 17.1016.9017.5016.908 039-
SinterCast AB SINT 80.0079.7580.250.00 0.00% 80.2579.7580.7580.005 941-
Sivers IMA Holding... SIVE 6.206.106.200.25 4.20% 6.105.806.205.95121 536-
Sjöstrand Coffee In... SCC-B 2.902.862.90-0.20 -6.45% 3.102.903.103.101 469-
Skandiabanken ASA SKBNO --  0.00 0.00%       73.25--
Skandinaviska Ensk... SEB-A 103.60103.60103.60-0.70 -0.67% 104.10103.00104.50104.305 541 675-
Skandinaviska Ensk... SEB-C 103.20103.20103.20-1.30 -1.24% 104.50102.90105.00104.5073 157-
Skanska AB ser. B SKA-B 214.50214.50214.50-3.00 -1.38% 217.10213.10217.80217.501 440 409-
SkiStar AB ser. B SKIS-B 153.50153.50153.500.50 0.33% 153.00152.00155.00153.0010 401-
Skiens Aktiemølle A... SKIO --  0.00 0.00%         --
Skåne-möllan AB SKMO 415.00402.00415.0015.00 3.75% 415.00415.00415.00400.003-
Skånska Energi AB ... SEAB-B 58.5057.0057.501.50 2.63% 57.0057.0058.5057.0017-
Sleepo AB SLEEP 2.502.422.480.00 0.00% 2.412.402.552.5012 660-
Slottsviken Fastigh... SLOTT-A 1.201.131.170.01 0.84% 1.191.191.211.1912 311-
Slottsviken Fastigh... SLOTT-B 0.6000.6000.6050.010 1.69% 0.6000.5900.6200.590163 339-
Smart Eye AB SEYE 58.5058.5058.50-1.00 -1.68% 59.5057.5059.7559.5011 969-
Softronic AB ser. B SOF-B 8.808.758.800.05 0.57% 8.858.708.858.7540 725-
SolTech Energy Sw... SOLT 15.5015.5015.50-0.30 -1.90% 16.0015.0016.1015.80158 346-
Solnaberg Propert... SOLNA -107.00109.750.00 0.00%       108.50--
Solon Eiendom ASA SOLONO -0.110.200.00 0.00%       0.13--
Solstad Offshore A... SOFFO --  0.00 0.00%       13.75--
Solstad Offshore A... SOFFBO --  0.00 0.00%         --
Solvang ASA SOLVO -22.00  0.00 0.00%       23.00--
Songa Offshore SONGO 31.00-31.10-0.40 -1.27% 30.7030.7031.0031.404-
Spago Nanomedica... SPAG 13.1013.1013.10-0.25 -1.87% 12.7512.6013.3013.352 717-
SpareBank 1 SR-Ba... SRBANKO -67.2567.250.00 0.00%       68.50--
SpectraCure AB SPEC 1.251.251.26-0.05 -3.85% 1.301.251.301.3048 826-
Spectrum ASA SPUO --39.000.00 0.00%       37.30--
SpiffX AB SPIFFX 2.032.032.030.11 5.73% 2.001.952.191.9236 846-
Sportamore AB SPOR 102.75102.75102.75-2.25 -2.14% 104.50100.50104.50105.0014 817-
SpotR Bear OMXS3... SPOTRBEA... 16.2015.5518.500.40 2.53% 16.2016.2016.2015.804 850-
SpotR Bull OMXS30... SPOTRBUL... 243.45234.05254.40-8.35 -3.32% 245.45243.45245.45251.801 620-
SpotR OMXS30 UCI... SPOTR-OM... 180.80173.95188.80-2.85 -1.55% 182.35180.80182.35183.6539 418-
Sprint Bioscience A... SPRINT 30.4030.2030.300.30 1.00% 30.4030.0031.4030.106 872-
Star Vault AB ser. ... STVA-B 0.2880.2880.2890.000 0.00% 0.2880.2830.2880.28820 150-
Starbreeze AB ser.... STAR-A 16.1016.1016.10-0.40 -2.42% 16.5015.7016.5016.5093 080-
Starbreeze AB ser.... STAR-B 16.1016.1016.10-0.20 -1.23% 16.3015.5016.5016.303 812 672-
Statoil STLO 147.00142.10151.80-1.90 -1.28% 148.00146.70148.70148.9030 400-
Stendörren Fastigh... STEF-B 72.5072.5074.00-1.00 -1.36% 74.7572.5074.7573.507 444-
Stille AB STIL 45.9045.9045.900.00 0.00% 45.9043.8046.2045.907 849-
Stillfront Group AB SF 92.2592.2592.25-5.50 -5.63% 97.0091.2597.0097.759 896-
Stockwik Förvaltni... STWK 0.0420.0410.0420.000 0.00% 0.0420.0410.0430.042473 415-
Stolt-Nielsen Ltd. SNIO 132.50131.00132.001.50 1.15% 133.00132.50133.00131.00359-
Stora Enso Oyj ser... STE-A 101.20100.40100.50-1.30 -1.27% 102.20100.40102.20102.504 701-
Stora Enso Oyj ser... STE-R 95.7595.7595.75-1.30 -1.34% 96.7094.7596.7097.05384 646-
Storebrand STBO 54.6053.5055.25-1.20 -2.15% 55.6054.3055.6055.808 869-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Storytel AB ser. B STORY-B 64.2564.0064.25-1.75 -2.65% 66.0063.0066.0066.0037 675-
Strax AB STRAX 5.355.355.35-0.05 -0.93% 5.405.305.455.40137 477-
StrongPoint ASA STRONGO --  0.00 0.00%       10.75--
Studsvik AB SVIK 67.2567.0067.25-0.25 -0.37% 68.0067.2568.0067.501 162-
Subsea 7 S.A. SUBCO 115.10113.40115.80-2.80 -2.37% 117.40114.30117.40117.904 717-
Svedbergs i Dalsto... SVED-B 43.6043.0043.10-0.30 -0.68% 43.8042.8043.8043.903 701-
Svenska Aerogel H... AERO 12.3012.1012.30-0.10 -0.81% 12.5012.1012.5012.4034 993-
Svenska Cellulosa A... SCA-A 282.00282.00282.001.70 0.61% 282.50280.80283.40280.306 498-
Svenska Cellulosa A... SCA-B 277.30277.30277.30-0.80 -0.29% 278.00276.20279.00278.101 059 108-
Svenska Handelsba... SHB-A 127.40127.40127.40-1.90 -1.47% 129.20127.00129.50129.303 279 487-
Svenska Handelsba... SHB-B 127.20127.20127.20-1.70 -1.32% 129.10126.70129.50128.9038 903-
Svolder AB ser. A SVOL-A 344.50327.00335.0029.50 9.37% 315.50315.50344.50315.00153-
Svolder AB ser. B SVOL-B 214.00214.00214.00-2.50 -1.15% 218.00211.50218.50216.5012 492-
Swedbank AB ser A SWED-A 224.10224.10224.10-3.40 -1.49% 227.00223.20227.60227.502 634 218-
Swedencare AB SECARE 25.0025.0025.30-0.50 -1.96% 25.5025.0025.5025.5015 644-
Swedish Match AB SWMA 284.30284.30284.300.40 0.14% 284.00283.50284.80283.90678 356-
Swedish Orphan Bi... SOBI 122.40122.40122.40-1.30 -1.05% 123.00120.50124.00123.701 198 961-
Swedol AB ser. B SWOL-B 27.5027.5027.60-0.60 -2.14% 28.1027.5028.1028.1049 492-
Sydsvenska Hem A... SYDSV 103.25102.00104.00-0.25 -0.24% 103.50103.25103.75103.501 341-
SynAct Pharma AB SYNACT 6.356.356.350.15 2.42% 6.206.106.506.2057 204-
SyntheticMR AB SYNT 231.00231.00231.00-6.00 -2.53% 239.50223.00239.50237.007 278-
Systemair AB SYSR 138.25138.25138.25-1.25 -0.90% 138.00136.00139.00139.5024 691-
TC TECH Sweden A... TCT 39.0039.0039.00-1.50 -3.70% 40.0036.1040.0040.5024 719-
TF Bank AB TFBANK 100.00100.00100.000.00 0.00% 100.0097.75100.25100.0012 776-
TGS-NOPEC Geophy... TGSO 181.90178.50182.50-3.00 -1.62% 183.60179.50184.00184.90280-
THQ Nordic AB ser... THQN-B 39.0038.8039.000.10 0.26% 39.3037.9039.3038.9013 322-
TTS Group ASA TTSO -2.50  0.00 0.00%       4.15--
TagMaster AB ser.... TAGM-B 1.721.721.72-0.04 -2.27% 1.811.711.811.76135 084-
TalkPool AG TALK 28.3028.2028.600.00 0.00% 27.8027.8028.3028.301 155-
Tanker Investment... TILO --  0.00 0.00%       42.80--
TargetEveryOne A... TEONE 3.633.633.63-0.09 -2.42% 3.993.603.993.7229 707-
Targovax ASA TRVXO --  0.00 0.00%         --
Taurus Energy AB s... TAUR-B 1.351.351.35-0.04 -2.88% 1.391.321.411.3970 037-
Team Tankers Inte... TEAMO --  0.00 0.00%       12.00--
Techstep ASA TECHO --  0.00 0.00%       3.45--
Tele2 AB ser. A TEL2-A 95.7595.7595.750.40 0.42% 95.4595.4596.9595.351 094-
Tele2 AB ser. B TEL2-B 81.2081.2081.200.25 0.31% 81.0080.4581.7080.952 088 800-
Telenor TELO 136.40134.50138.000.60 0.44% 134.95133.90137.20135.807 229-
Telia Company AB TELIA 36.1336.1336.130.03 0.08% 36.1136.0236.4836.1011 356 310-
Tethys Oil AB TETY 73.0073.0073.00-1.25 -1.68% 73.5071.7573.5074.2566 587-
The Lexington Com... LEX 39.5038.5038.80-0.30 -0.75% 38.0038.0039.9039.801 852-
The Marketing Gro... TMG 1.571.571.570.18 12.95% 1.441.381.601.39211 230-
The Scottish Salmo... SSCO --  0.000 0.00%       9.935--
Thin Film Electroni... THINO --3.660.00 0.00%       3.57--
Thule Group AB THULE 142.90142.90142.90-2.90 -1.99% 146.20142.50146.20145.80131 471-
Tieto Corporation TIEN 249.80249.50250.701.20 0.48% 250.00249.00251.10248.6030 478-
TiksPac AB TIKS 2.242.242.240.02 0.90% 2.162.162.302.2217 758-
Tobii AB TOBII 64.5064.5064.50-3.25 -4.80% 67.7564.2567.7567.75479 682-
Tobin Properties A... TOBIN 84.5084.2584.500.00 0.00% 84.5083.7584.5084.501 327-
Tobin Properties A... TOBIN-PRE... 114.50114.25115.000.00 0.00% 115.00114.50115.50114.504 176-
Toleranzia AB TOL 5.955.805.90-0.10 -1.65% 5.905.805.956.0519 960-
Tomra Systems TOMO 92.0088.0092.00-0.75 -0.81% 90.7590.5092.0092.752 035-
Torslanda Property... TORSAB 122.50118.25120.502.25 1.87% 122.00122.00122.50120.2510-
Tourn Internationa... TOURN 12.6012.6012.600.30 2.44% 12.3012.3013.0012.3023 071-
Traction AB ser. B TRAC-B 192.00192.00192.505.00 2.67% 189.50188.00192.00187.002 736-
TradeDoubler AB TRAD 4.754.644.670.00 0.00% 4.544.544.854.754 862-
Transcom WorldW... TWW 94.7592.7594.752.75 2.99% 90.0088.2594.7592.0016 722-
Transferator AB se... TRAN-A 1.501.371.500.13 9.49% 1.361.361.501.3710 867-
Transferator AB se... TRAN-B 1.341.301.340.09 7.20% 1.241.191.341.2516 150-
Transtema Group A... TRANS 55.2555.2555.25-3.00 -5.15% 58.5054.0066.5058.2589 885-
Treasure ASA TREO -16.6018.600.00 0.00%       17.10--
Trelleborg AB ser.... TREL-B 182.10182.10182.10-1.70 -0.92% 183.70181.00184.20183.80403 215-
Trention AB TRENT 54.0053.5054.00-0.50 -0.92% 54.2554.0054.5054.501 780-
Trigon Agri A/S TAGR 0.1620.1620.162-0.003 -1.82% 0.1650.1600.1670.16510 797 667-
Troax Group AB TROAX 240.00240.00240.003.00 1.27% 236.50236.00241.00237.0012 414-
True Heading AB TRUE-B 0.2540.2530.261-0.003 -1.17% 0.2800.2510.2800.257452 437-
Unified Messaging ... UMSO --  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 21.3021.0021.300.00 0.00% 21.4021.0021.4021.3024 894-
Unlimited Travel G... UTG 44.9044.8044.90-0.10 -0.22% 45.0043.9045.0045.006 377-
VA Automotive i H... AUTO 3.953.953.95-0.47 -10.63% 3.973.604.054.422 945 832-
VBG GROUP AB ser... VBG-B 117.25117.25117.25-3.50 -2.90% 119.50115.25120.50120.7530 425-
Vadsbo SwitchTech... VADS 5.905.905.900.05 0.85% 6.005.756.305.8556 663-
Veidekke ASA VEIO -121.00121.500.00 0.00%       118.00--
Venue Retail Group... VRG-B 1.891.891.920.01 0.53% 1.881.861.921.8860 843-
Verisec AB VERI 96.0094.7596.002.75 2.95% 95.5095.5096.0093.25277-
Vibrosense Dynam... VSD-B 17.0016.6016.800.00 0.00% 16.0016.0017.0017.0055-
Vicore Pharma Hol... VICO 19.4019.0019.200.80 4.30% 18.9018.2021.8018.6034 846-
Victoria Park AB P... VICP-PREF 285.00285.00285.002.00 0.71% 285.00282.50286.00283.003 122-
Victoria Park AB s... VICP-A 25.1025.1025.100.30 1.21% 24.9024.6025.1024.804 650-
Victoria Park AB s... VICP-B 24.9024.9024.900.00 0.00% 24.9024.7025.0024.9075 846-
VideoBur Sthlm Int... VIDS 1.681.621.650.03 1.82% 1.651.601.731.6563 428-
Vigmed Holding AB VIG 0.9900.9900.990-0.070 -6.60% 1.0600.9701.0601.060316 347-
Viking Supply Ship... VSSAB-B 0.9300.9400.950-0.090 -8.82% 1.0200.9201.0501.020359 138-
Vindico Group AB VSEC 1.201.221.250.03 2.56% 1.241.201.241.1720 000-
Vistin Pharma ASA VISTINO --  0.00 0.00%       21.50--
Vitec Software Gro... VIT-B 74.2573.2573.500.75 1.02% 74.0073.2575.0073.5018 366-
Vitrolife AB VITR 434.00434.00434.001.00 0.23% 433.00430.00440.00433.0025 375-
Volati AB VOLO 68.0068.0068.000.00 0.00% 67.5067.5068.2568.0017 966-
Volati AB Pref VOLO-PRE... 553.00553.00553.00-2.00 -0.36% 554.00552.00558.00555.002 931-
Volvo, AB ser. A VOLV-A 117.60117.60117.60-1.60 -1.34% 118.90116.80119.40119.20170 429-
Volvo, AB ser. B VOLV-B 117.70117.70117.70-1.40 -1.18% 119.00116.60119.30119.104 404 111-
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.721.711.720.02 1.18% 1.711.681.741.701 150 239-
Vostok New Ventu... VNV-SDB 72.5072.0072.25-0.50 -0.68% 72.5072.0073.0073.0061 247-
Wallenstam AB ser... WALL-B 74.5074.5074.50-0.15 -0.20% 74.8574.3075.3574.65598 898-
Waystream Holding... WAYS 10.4010.4010.40-0.20 -1.89% 10.2510.2010.8510.606 806-
WeSC AB WESC 0.6000.6000.6000.030 5.26% 0.5500.5500.6000.570106 966-
Weifa ASA WEIFAO --  0.00 0.00%       29.00--
Wentworth Resour... WRLO -2.003.350.00 0.00%       3.05--
West International... WINT 7.707.707.75-0.30 -3.75% 8.007.658.008.0080 819-
Wiema AB WIEM 1.661.661.66-0.04 -2.35% 1.831.601.831.7081 116-
Wifog Holding AB WIFOG 5.205.205.30-0.15 -2.80% 5.205.205.205.35100-
Wihlborgs Fastighe... WIHL 179.60179.60179.60-0.70 -0.39% 181.20179.00181.40180.30143 952-
Wilh. Wilhelmsen A... WWASAO 41.4041.3049.500.40 0.98% 41.4041.1041.4041.00130-
Wilh. Wilhelmsen H... WWIO 218.00211.00239.001.50 0.69% 218.00218.00218.00216.507-
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       200.00--
Wilson ASA WILSO -6.30  0.00 0.00%       9.00--
Wilson Therapeuti... WTX 49.3049.3049.30-0.50 -1.00% 49.6049.3050.0049.809 479-
Wise Group AB WISE 62.0062.0062.50-2.00 -3.12% 64.0061.2564.0064.0014 717-
WntResearch AB WNT 24.0024.0024.000.40 1.69% 24.0023.7026.5023.6067 279-
Wonderful Times G... WTG -8.1510.800.00 0.00%       7.40--
XACT BEAR XACT-BEA... 72.2563.0091.201.30 1.83% 71.0071.0072.6070.95709 969-
XACT BEAR 2 XACT-BEA... 63.9058.35110.001.45 2.32% 62.6562.4564.5062.45912 228-
XACT BULL XACT-BUL... 330.30279.00355.00-6.10 -1.81% 335.80328.00335.80336.4032 751-
XACT BULL 2 XACT-BUL... 604.20496.60696.70-15.50 -2.50% 617.70598.50619.20619.70181 656-
XACT Derivat BEAR OBXEXDBE... 56.2556.1056.401.15 2.09% 55.7055.7056.4555.1055 892-
XACT Derivat BULL OBXEXDBU... 117.80117.95118.50-3.05 -2.52% 119.90117.70119.90120.8540 000-
XACT Norden 30 XACT-NOR... 103.1095.60109.85-0.90 -0.87% 104.00102.60104.00104.0052 157-
XACT OBX OBXEXACT... -59.3559.650.00 0.00%       61.95--
XACT OMXS30 XACT-OM... 176.50151.00190.00-2.15 -1.20% 178.45175.60178.55178.65498 245-
XACT OMXSB Utd XACT-OM... 420.90350.00438.75-5.40 -1.27% 426.25419.00426.25426.308 970-
XACT Obligation (U... XACT-OBL... -101.23101.310.00 0.00%       100.96--
XACT Råvaror (UCI... XACT-RAV... 143.75143.40144.05-0.95 -0.66% 144.00143.25144.00144.70225-
XACT Svenska Små... XACT-SMA... 132.95120.00134.50-1.85 -1.37% 134.80132.50134.80134.806 642-
XANO Industri AB s... XANO-B 234.50234.50236.00-5.50 -2.29% 239.50234.50241.00240.00518-
XXL ASA XXLO --96.000.00 0.00%       92.75--
Xbrane Biopharma... XBRANE 39.3039.3039.40-0.40 -1.01% 39.5039.3039.5039.706 768-
Xintela AB XINT 6.106.106.100.15 2.52% 5.955.956.105.9556 774-
Xtranet Gruppen i ... XTRA 0.8750.8750.875-0.020 -2.23% 0.8950.8750.9350.89583 749-
Xvivo Perfusion AB XVIVO 83.5083.5083.50-2.50 -2.91% 86.0083.0086.0086.0018 024-
Yara International YARO 312.60302.00315.20-2.90 -0.92% 315.00309.90315.00315.506 059-
Yield Life Science A... YILD 5.655.655.65-0.20 -3.42% 5.605.605.805.858 976-
Zalaris ASA ZALO 33.1033.0036.00-0.40 -1.19% 33.1033.1033.1033.50300-
Zenergy AB ZENZIP 5.705.705.75-0.05 -0.87% 5.805.306.205.75201 942-
Zenicor Medical Sy... ZENI 22.1022.0022.50-1.10 -4.74% 21.0021.0022.1023.202 819-
ZetaDisplay AB ZETA 17.0017.0017.00-0.60 -3.41% 17.6016.9017.8017.6026 480-
ZetaDisplay AB Pre... ZETA-PREF 100.00100.00100.000.00 0.00% 99.2599.25100.00100.002 118-
Zinzino AB Ser. B ZZ-B 10.8510.6510.750.30 2.84% 10.6010.6010.8510.556 684-
aXichem AB AXIC-A 5.155.055.150.05 0.98% 5.205.005.205.101 610-
db x-trackers NIFT... XNIF 1 212.101 196.601 218.407.20 0.60% 1 210.301 203.401 212.101 204.9011-
dbx Eurostoxx Sele... XD3E 201.95195.00207.200.25 0.12% 201.95201.95201.95201.70200-
dbx MSCI Europe S... XXSC 366.25364.10365.85-0.80 -0.22% 366.25366.25366.25367.053-
dbx MSCI Russia Ca... XMRC 219.10217.75250.00-5.25 -2.34% 218.75218.75219.10224.35121-
dbx MSCI World Ind... XDWD 456.80440.50476.10-3.00 -0.65% 459.70456.80459.70459.80160-
dbx N.America Hig... XDND 265.95267.05268.154.65 1.78% 265.95265.95265.95261.30260-
dbx Russell 2000 U... XRS2 1 703.801 705.301 718.60-29.10 -1.68% 1 703.801 703.801 703.801 732.9036-
dbx Stoxx Global S... XGSD -293.05294.150.00 0.00%       292.95--
eWork Group AB EWRK 93.2593.2593.25-2.25 -2.36% 95.5093.0096.0095.5028 013-
hubbr AB ser. B HUBR-B 2.902.902.910.10 3.57% 2.792.792.992.8098 550-
myFC Holding AB MYFC 18.2018.2018.201.20 7.06% 17.3017.3018.6017.002 363 204-
myTaste AB TASTE 7.557.557.55-0.40 -5.03% 7.807.457.957.9542 354-
ÅAC Microtec AB AAC 7.607.607.600.05 0.66% 7.707.507.757.55110 352-
ÅF AB ser. B AF-B 181.00181.00181.00-2.80 -1.52% 184.70179.50185.00183.8048 771-
Öresund, Investmen... ORES 156.50156.50156.50-2.50 -1.57% 159.00153.50160.00159.0039 103-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 25/02-2017 03:25:41