Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 13. juli 18:09
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
2cureX AB 2CUREX 8.538.538.74-0.16 -1.84% 8.758.538.858.6911 3301.38
A Group Of Retail ... AGORA-PR... 258.00254.00258.000.00 0.00% 258.00258.00258.00258.0057.59
A Group of Retail A... AGORA-B 18.5018.5018.900.00 0.00% 18.5018.5018.5018.505009.54
A1M Pharma AB A1M 3.7403.5253.7300.260 7.47% 3.4903.4804.0003.48072 3151.33
A3 Allmänna IT- oc... ATRE 14.1513.7014.150.05 0.35% 14.1013.7014.2014.103 6281.05
AAK AB AAK 147.40147.42147.821.10 0.75% 147.00147.00148.50146.30181 29417.48
AB Fastator ABFAST 27.6027.4027.60-0.40 -1.43% 27.6027.2027.6028.008930.01
ABB Ltd ABB 192.300192.350192.4001.900 1.00% 190.400190.400192.750190.400796 1630.44
ABG Sundal Collier... ASCO --  0.00 0.00%       6.01--
ADDvise Group AB... ADDV-A -2.002.010.00 0.00%       2.00-0.07
ADDvise Group AB... ADDV-B 1.2501.2051.2500.000 0.00% 1.2101.2051.2501.25037 7000.13
AF Gruppen ASA AFGO --  0.00 0.00%       131.50--
AFRICA ENERGY CO... AEC 1.081.071.080.01 0.93% 1.071.051.081.0789 3710.03
AKVA Group ASA AKVAO --  0.00 0.00%       74.00--
ALLGON AB ser. B ALLG-B 5.665.445.66-0.02 -0.35% 5.365.365.685.681 3790.24
ALM Equity AB ALM 206.00200.00206.002.00 0.98% 204.00204.00206.00204.001320.42
ALM Equity AB Pre... ALM-PREF 103.00102.50103.001.00 0.98% 102.50102.00103.00102.005 8070.02
AQ Group AB AQ 182.20180.20182.201.00 0.55% 181.00180.20183.60181.202246.91
ASSA ABLOY AB se... ASSA-B 180.000179.950180.0000.900 0.50% 179.650179.150180.950179.1001 662 2500.87
Absolent Group AB ABSO 185.00185.00191.00-1.00 -0.54% 186.00185.00191.00186.007050.91
AcadeMedia AB ACAD 51.8051.7051.902.05 4.12% 50.6049.8052.0049.75132 8050.20
Acando AB ser. B ACAN-B 31.7031.6031.700.35 1.12% 31.3531.1031.7031.3563 4210.67
Acarix AB ACARIX 5.605.605.78-0.36 -6.04% 5.965.605.965.9620 3240.38
Acconeer AB ACCON 21.7021.6021.700.00 0.00% 21.7021.4022.4021.7014 86613.23
Actic Group AB ATIC 44.0043.9044.000.00 0.00% 43.5043.1544.0044.001 0810.03
Active Biotech AB ACTI 4.1604.1304.1850.560 15.56% 3.6003.1254.2003.6003 548 9743.39
AdCityMedia AB ACM 139.50135.00139.50-1.00 -0.71% 135.00135.00139.50140.509690.40
AddLife AB ser. B ALIF-B 208.00208.00210.00-2.00 -0.95% 210.00206.00215.00210.009 6440.68
AdderaCare AB ADDERA 7.687.467.680.30 4.07% 7.507.507.687.384 6340.97
Addnode Group AB... ANOD-B 91.2089.2091.200.80 0.89% 90.4090.0091.2090.402 9486.88
Addtech AB ser. B ADDT-B 199.00197.20199.803.40 1.74% 209.50198.40214.00195.6057 7150.42
Advenica AB ADVE 10.4010.1510.35-0.20 -1.89% 10.6010.1511.0010.6030 9530.01
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 8.0758.0958.120-0.065 -0.80% 8.2008.0608.2408.140550 0260.33
African Petroleum... APCLO --  0.000 0.00%       1.882--
Ages Industri AB se... AGES-B 87.2087.4089.80-2.80 -3.11% 89.8087.2089.8090.001 5020.91
Agromino A/S AGRO 15.4015.0015.55-0.10 -0.65% 15.5015.4015.5515.507 0975.31
Ahlsell AB AHSL 50.8550.8550.900.00 0.00% 50.9050.8051.3550.851 135 5361.03
Ahlstrom-Munksjö ... AM1S 153.00152.40152.600.40 0.26% 153.00150.80153.00152.601 8901.28
Aino Health AB AINO 3.683.673.680.02 0.55% 3.663.663.903.669 6074.50
Akastor ASA AKAO -16.9017.260.00 0.00%       17.86--
Akelius Residentia... AKEL-PRE... 348.00347.00348.000.50 0.14% 348.00347.00348.00347.508 3301.59
Aker AKERO -646.00678.000.00 0.00%       649.00--
Aker BP ASA AKERBPO 296.60298.60320.00-19.40 -6.14% 300.40296.60300.40316.00120-
Aker Solutions ASA AKSOO 52.6053.8853.86-2.28 -4.15% 52.8652.6052.8654.88539-
Aktiebolaget Högk... HOGK-PRE... 33.5033.5033.60-0.20 -0.59% 33.7033.5033.8033.706 6230.14
Alcadon Group AB ALCA 52.0051.6052.000.00 0.00% 52.0052.0052.0052.009570.01
Alelion Energy Sys... ALELIO 14.2014.2014.300.05 0.35% 14.1514.1014.4514.159 8851.59
Alfa Laval AB ALFA 212.80212.40212.603.20 1.53% 210.00210.00213.40209.601 342 6482.33
Alimak Group AB ALIG 132.60132.60133.001.80 1.38% 130.40130.40133.60130.8017 1350.31
Alligator Bioscienc... ATORX 36.3536.2036.350.85 2.39% 35.5035.5038.2035.50129 2130.73
Amasten Fastighet... AMAST 4.554.524.550.06 1.34% 4.634.544.714.49328 1730.04
Amasten Fastighet... AMAST-PR... 307.00307.00310.001.00 0.33% 308.00307.00308.00306.001780.89
Ambea AB AMBEA 76.8076.4076.800.50 0.66% 75.6074.6076.8076.3011 6140.70
American Shipping... AMSCO --27.650.00 0.00%       24.00--
Annexin Pharmaceu... ANNX 3.773.343.77-0.02 -0.53% 3.793.323.793.7910 1080.27
Anoto Group AB ANOT 3.7583.7503.7580.088 2.40% 3.6523.6523.7583.670192 4201.59
Apptix ASA APPO -0.50  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO -3.50  0.00 0.00%       5.50--
Aqualis ASA AQUAO --  0.00 0.00%       4.75--
Arc Aroma Pure AB AAP-B 40.0039.1040.00-0.30 -0.74% 40.2039.3540.5040.308 9260.00
Archer Limited ARCHERO -9.559.690.00 0.00%       10.02--
Arcoma AB ARCOMA 11.8511.4511.85-0.15 -1.25% 11.7011.4511.8512.0010 4391.88
Arctic Minerals AB ARCT 0.6700.6530.6700.002 0.30% 0.6520.6520.6700.66819 9469.05
Arctic Paper S.A. ARP 10.009.8210.150.20 2.04% 9.809.7410.009.8013 4830.11
Arcus ASA ARCUSO -44.85  0.00 0.00%       46.10--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arion Banki hf SDB ARION-SD... 7.0277.0007.2000.182 2.66% 7.0006.8007.1706.8451 479 55722.83
Arise AB ARISE 16.1015.9016.100.20 1.26% 16.0015.7016.1015.9099 3800.62
Arjo AB ser. B ARJO-B 31.6531.7031.80-0.55 -1.71% 32.4031.4032.7532.20464 9370.63
AroCell AB (publ) AROC 5.405.265.400.12 2.27% 5.205.105.465.2824 2020.02
Asetek A/S ASETEKO -84.9086.000.00 0.00%       83.70--
Aspire Global plc ASPIRE 29.5029.1029.450.20 0.68% 29.0028.1029.5029.3016 6025.00
AstraZeneca PLC AZN 655.70656.70656.9012.00 1.86% 648.90648.00657.30643.70330 4960.84
Atea ATEAO -106.80129.000.00 0.00%       114.60--
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 249.200249.350249.4005.550 2.28% 244.750244.750250.600243.6501 821 7640.79
Atlas Copco AB ser... ATCO-B 225.400225.550225.6504.250 1.92% 223.450222.000226.350221.150446 3570.10
Atrium Ljungberg A... ATRLJ-B 149.60149.40149.601.40 0.94% 148.00148.00150.00148.2036 4170.35
Attendo AB ATT 77.4577.3077.601.65 2.18% 76.2575.6077.9075.80152 8220.69
Atvexa AB ser. B ATVEXA-B 51.0051.0052.00-1.00 -1.92% 52.0051.0053.0052.002634.10
Auriant Mining AB AUR 2.262.262.300.01 0.44% 2.292.252.302.257 6160.83
Austevoll Seafood ... AUSSO -104.80105.000.00 0.00%       104.80--
Autoliv Inc. SDB ALIV-SDB 944.80944.60945.0016.20 1.74% 931.00931.00944.80928.60124 9640.08
Avance Gas Holdin... AVANCEO -22.32  0.00 0.00%       22.54--
Avanza Bank Holdi... AZA 387.00387.20387.60-6.20 -1.58% 392.60379.00392.60393.20207 9830.47
Avensia AB AVEN 12.6512.4512.65-0.10 -0.78% 12.7012.3012.7012.7510 4965.44
Avocet Mining PLC AVMO -1.1401.7100.000 0.00%       2.490--
Avtech Sweden AB... AVT-B 3.233.083.27-0.05 -1.52% 3.133.083.233.2855 7264.26
Awardit AB AWRD -51.6053.600.00 0.00%       52.20-2.39
Awilco Drilling PLC AWDRO -44.9046.500.00 0.00%       43.70--
Awilco LNG ASA ALNGO --  0.00 0.00%       4.10--
Axactor AB AXAO -23.88523.9050.000 0.00%       24.635--
Axfood AB AXFO 180.000180.350180.550-5.700 -3.07% 185.650179.850186.750185.700983 2710.78
Axis AB AXIS 345.00345.00347.002.00 0.58% 343.00343.00349.00343.001 3425.16
B2Holding ASA B2HO -16.9217.240.00 0.00%       17.00--
B3 Consulting Grou... B3 83.0083.0083.60-2.00 -2.35% 83.0083.0084.0085.0052722.27
BBS-Bioactive Bone... BONES -38.5040.000.00 0.00%       39.00-1.04
BE Group AB BEGR 51.8051.7051.800.30 0.58% 51.2051.0051.8051.504 6862.79
BIMobject AB BIM 37.7037.5037.600.00 0.00% 37.6537.0037.7037.7038 3370.09
BONESUPPORT HOL... BONEX 10.009.8310.000.32 3.31% 9.709.6010.009.6833 8740.66
BTS Group AB ser. ... BTS-B 119.00118.50119.00-1.00 -0.83% 120.00119.00120.00120.001 4050.07
BW LPG Limited BWLPGO 34.0434.0034.160.34 1.01% 34.0434.0434.0433.70217-
BW Offshore Limit... BWOO -41.8053.000.00 0.00%       41.85--
Bactiguard Holding... BACTI-B 32.0031.8031.900.10 0.31% 32.0031.7032.9031.908 3260.00
Bakkafrost P/f BAKKAO -320.00469.600.00 0.00%       464.00--
Balco Group AB BALCO 68.5068.5069.000.00 0.00% 69.0068.5069.0068.5025 4490.17
Baltic Horizon Fund NHCBHFFS 13.2513.0013.250.05 0.38% 12.9612.9613.2513.2026 629-
Bambuser AB BUSER 0.7180.7100.804-0.192 -21.10% 0.9100.7100.9200.910327 0610.04
Bayn Europe AB BAYN 0.7980.7520.7900.006 0.76% 0.7980.7980.7980.7921000.78
Beijer Alma AB ser... BEIA-B 120.56120.54120.802.30 1.94% 118.26118.00121.00118.269 4880.32
Beijer Electronics G... BELE 43.0042.5043.001.50 3.61% 41.5041.0043.9041.5053 4162.74
Beijer Ref AB ser. ... BEIJ-B 169.00168.62169.1014.30 9.24% 162.00162.00174.98154.70366 4320.04
Belships ASA BELO --  0.00 0.00%         --
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergman & Beving ... BERG-B 94.0094.0094.100.80 0.86% 92.7092.7094.1093.2015 2130.57
Bergs Timber AB se... BRG-B 3.393.363.38-0.01 -0.29% 3.393.363.403.40121 2590.79
Besqab AB BESQ 107.40107.40108.401.80 1.70% 105.20105.20108.80105.602 4750.09
Betsson AB ser. B BETS-B 58.7058.2758.330.20 0.34% 58.8157.6059.2258.501 883 4380.20
Better Collective A... BETCO 77.2076.5077.193.50 4.75% 73.8173.8078.1073.7027 9450.29
Bilia AB ser. A BILI-A 72.35072.30072.350-1.000 -1.36% 73.50072.05073.55073.350118 0841.60
BillerudKorsnäs AB BILL 123.400123.400123.4500.350 0.28% 124.000122.800124.550123.050600 3312.31
Binero Group AB BINERO 8.608.258.550.05 0.58% 8.508.508.608.558200.53
Bio-Works Techno... BIOWKS 7.167.047.140.02 0.28% 7.167.007.167.1448 8601.84
BioArctic AB ser. B BIOA-B 99.0099.0099.50-1.00 -1.00% 99.5096.50105.00100.00761 6200.74
BioGaia AB ser. B BIOG-B 416.00415.50417.009.50 2.34% 406.50406.50417.00406.5010 0393.26
BioInvent Internat... BINV 2.2902.2802.295-0.110 -4.58% 2.4352.2552.4502.4003 256 6020.32
Bioservo Technolo... BIOS 15.6515.2015.650.80 5.39% 15.0015.0015.9514.856 4570.32
Biotage AB BIOT 123.20122.60123.400.00 0.00% 123.40121.00124.00123.2066 6664.70
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B 8.608.508.600.04 0.47% 8.568.488.608.56104 8150.36
Björn Borg AB BORG 22.35022.25022.3000.230 1.04% 22.12022.12022.47522.12013 8212.00
BlackPearl Resourc... PXXS-SDB 9.809.699.800.16 1.66% 9.649.629.849.6437 3040.24
Boliden AB BOL 275.900276.100276.200-0.700 -0.25% 277.400273.300278.500276.600868 5762.66
Bonava AB ser. A BONAV-A 108.50107.50108.503.00 2.84% 105.50105.50108.50105.501 4391.25
Bonava AB ser. B BONAV-B 107.60107.40107.502.40 2.28% 105.20105.00108.00105.2082 7421.85
Bong AB BONG 1.2101.1801.2100.010 0.83% 1.2051.1751.2201.200103 2752.09
Bonheur ASA BONO 111.80108.60  0.80 0.72% 111.80111.80111.80111.0050-
Bonäsudden Holdin... BONAS 125.00122.00125.001.00 0.81% 125.00124.00125.00124.003791.44
Boozt AB BOOZT 70.4070.2070.301.70 2.47% 68.9068.9071.4068.70248 5932.02
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO -37.6038.000.00 0.00%       37.00--
Borregaard ASA BRGO -79.9080.000.00 0.00%       90.00--
Botnia Exploration... BOTX 7.987.988.00-0.02 -0.25% 7.987.987.988.001 0510.10
Boule Diagnostics ... BOUL 75.0074.0075.00-0.50 -0.66% 75.1274.0075.4175.506031.75
Bouvet ASA BOUVETO --  0.00 0.00%       226.00--
Bravida Holding AB BRAV 71.6071.5071.700.90 1.27% 70.7070.5572.0070.70138 7701.06
Bredband2 i Skand... BRE2 1.4701.4501.465-0.005 -0.34% 1.4801.4501.4901.475523 3960.14
Brighter AB BRIG 7.387.277.400.06 0.82% 7.337.187.497.32160 0403.70
Brinova Fastighete... BRIN-B 15.5515.5015.550.15 0.97% 15.6015.5015.9515.4041 9160.18
Bufab AB BUFAB 110.00110.20110.60-0.20 -0.18% 111.00110.00111.00110.2017 6182.17
Bulten AB BULTEN 102.80102.20102.400.60 0.59% 103.00102.00103.60102.2026 0530.46
Bure Equity AB BURE 97.6097.6097.90-3.20 -3.17% 99.8097.5099.80100.80108 3151.10
ByggPartner i Dala... BYGGP 30.4030.2030.400.20 0.66% 30.2029.6030.5030.2013 7981.12
Bygghemma Group... BHG 36.60036.60037.0000.100 0.27% 36.02036.02037.00036.50018 0537.86
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 39.75039.60039.7000.150 0.38% 40.35039.65040.95039.600249 5245.94
Byggmästare Ande... AJA-B -132.00133.000.00 0.00%       133.00-0.60
C-RAD AB ser. B CRAD-B 29.5029.1029.550.50 1.72% 29.0028.7529.9529.0045 9872.21
CELLINK AB ser. B CLNK-B 164.50164.50169.50-5.50 -3.24% 175.00160.50183.00170.005 3560.07
CLX Communicatio... CLX 85.4084.6085.400.00 0.00% 85.4083.0085.4085.4019 3345.49
CTT Systems AB CTT 207.50207.00209.00-2.50 -1.19% 210.00206.00210.00210.001 7310.90
Calliditas Therapeu... CALTX 53.5053.1753.22-0.91 -1.67% 54.3952.5054.3954.4177 7762.45
Camurus AB CAMX 97.7097.1097.201.00 1.03% 97.1096.4097.9096.7011 88023.43
Cantargia AB CANTA 16.9016.7016.850.40 2.42% 16.9016.2016.9516.5071 2860.10
Capacent Holding A... CAPAC 49.7048.6049.70-0.20 -0.40% 48.5048.5049.7049.902 3310.07
Capio AB CAPIO 53.0053.5053.6011.20 26.79% 49.5049.5053.7041.807 747 43833.95
Cassandra Oil AB CASO 0.21800.21500.21800.0105 5.06% 0.20800.20350.21850.2075384 1550.02
Castellum AB CAST 151.200151.000151.0500.800 0.53% 151.600150.500153.000150.400950 9479.89
Catella AB ser. A CAT-A 23.4023.3023.400.20 0.86% 23.5023.3023.5023.205882.80
Catella AB ser. B CAT-B 22.2022.2022.30-0.05 -0.22% 22.2522.1522.4022.2517 8972.17
Catena AB CATE 193.20191.60193.200.80 0.42% 192.40190.60194.00192.408 4460.46
Catena Media P.L.C CTM 117.60117.50117.80-3.70 -3.05% 122.20116.40124.80121.30224 7586.80
Cavotec SA CCC 24.2024.0024.700.30 1.26% 24.1024.0024.2023.901 7220.09
Cell Impact AB ser... CI-B 7.327.327.76-0.44 -5.67% 7.887.307.887.7623 6250.12
CellaVision AB CEVI 183.90183.30183.90-0.50 -0.27% 184.30179.50184.50184.4012 4030.50
Cherry AB ser. B CHER-B 57.3057.3057.40-1.10 -1.88% 58.5056.8058.8058.40190 9490.13
Christian Berner Te... CBTT-B 20.3020.3020.50-0.30 -1.46% 20.6020.2020.6020.603 1570.00
ChromoGenics AB CHRO 0.7000.7100.736-0.032 -4.37% 0.7420.6920.7420.732116 9170.12
Cibus Nordic Real E... CIBUS 105.28105.28106.48-0.16 -0.15% 105.96105.22107.00105.445 2290.39
Cimco Marine AB CIMCO 11.8811.6011.88-0.08 -0.67% 11.8211.5211.8811.967 2965.52
Cinnober Financial... CINN 55.5055.7056.50-0.40 -0.72% 56.5054.1056.5055.908 0180.18
Clas Ohlson AB ser... CLAS-B 72.30072.30072.5000.600 0.84% 76.00072.10076.60071.700779 4761.74
Clavister Holding A... CLAV 14.5814.2214.580.38 2.68% 14.2214.1614.7814.2024 0912.03
Clean Motion AB CLEMO 12.6512.5012.60-0.10 -0.78% 12.5012.2012.8012.758 2300.10
Clemondo Group A... CLEM 0.5400.5200.5400.030 5.88% 0.6060.5200.6060.510140 9240.31
Climeon AB ser. B CLIME-B 73.7573.7474.550.11 0.15% 74.9872.6074.9973.6441 9700.40
Clinical Lasertherm... CLS-B 7.387.347.380.08 1.10% 7.307.207.387.3014 4110.02
Cloetta AB ser. B CLA-B 27.1627.0827.18-0.42 -1.52% 28.3826.5228.4027.583 115 3460.51
Cognosec AB COGS 0.2350.2330.2340.005 2.17% 0.2300.2300.2350.23016 2430.04
Collector AB COLL 59.4059.3059.40-0.10 -0.17% 59.7059.2060.1059.5075 58918.83
Com Hem Holding A... COMH 141.50141.30141.70-3.10 -2.14% 144.40141.50144.90144.60690 6710.13
Concentric AB COIC 143.00143.60150.20-4.60 -3.12% 147.00143.00157.40147.605 8146.92
Concordia Maritim... CCOR-B 10.3010.1010.350.15 1.48% 10.0510.0510.3510.1537 0300.88
Confidence Interna... CONF 0.1490.1420.1490.000 0.00% 0.1400.1400.1490.1496 5280.18
Consilium AB ser. B CONS-B 53.4053.4054.00-0.20 -0.37% 53.4053.4054.2053.606550.91
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 67.1067.0067.101.80 2.76% 65.3065.3067.8065.30102 7261.36
Copperstone Resou... COPP-B 1.0131.0121.013-0.044 -4.16% 1.0501.0001.0521.057307 9002.16
Corem Property Gr... CORE-PRE... 329.85327.30329.850.85 0.26% 329.40326.60329.95329.0088823.00
Corem Property Gr... CORE-A -9.2519.7990.000 0.00%       9.251-9.57
Corem Property Gr... CORE-B 9.7209.7209.949-0.177 -1.79% 9.8979.4119.9509.89719 4310.62
Corline Biomedical... CLBIO 20.4020.2020.400.40 2.00% 20.0019.9020.4020.005 7200.73
Cortus Energy AB CE 0.6160.6000.6160.003 0.49% 0.6130.6000.6370.613870 8781.94
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 264.50264.00265.50-1.50 -0.56% 270.00261.00270.50266.005 4690.01
Crunchfish AB CFISH 9.159.159.520.10 1.11% 9.059.019.409.0527416.39
Curando Nordic AB CUR 1.0501.0501.065-0.015 -1.41% 1.0501.0501.0501.06512 1250.92
Cxense ASA CXENSEO --  0.00 0.00%         --
Cyxone AB CYXO 5.5505.5405.6100.565 11.33% 5.1505.1505.6404.98569 3110.66
D. Carnegie & Co A... DCAR-B 151.60151.20151.802.40 1.61% 153.80147.20154.80149.20207 1035.13
DDM Holding AG DDM 48.6046.9048.601.80 3.85% 46.1046.1048.6046.801 9230.77
DNB ASA DNBO 155.50155.50155.550.30 0.19% 156.55154.60156.55155.205 525-
DNO ASA DNOO 15.59515.50015.510-0.035 -0.22% 15.59515.59515.59515.6302 518-
DOF ASA DOFO -7.999.250.00 0.00%       8.03--
DORO AB DORO 43.0042.5043.002.20 5.39% 43.4041.6043.4040.8060 7530.13
Data Respons ASA DATO --  0.00 0.00%       26.20--
Dedicare AB ser. B DEDI 58.0058.0058.80-3.70 -6.00% 61.7057.5061.7061.7024 4270.66
Deflamo AB ser. B DEFL-B 0.15000.13050.1495-0.0035 -2.28% 0.15350.13850.15350.1535141 1063.00
Delarka Holding AB DELARK 114.00113.50114.000.00 0.00% 114.00113.00114.00114.005370.01
DevPort AB ser. B DEVP-B 61.6061.2061.601.60 2.67% 59.8059.8062.0060.007 1910.11
Diadrom Holding A... DIAH 12.7012.4012.700.10 0.79% 12.9512.3512.9512.609 2030.16
Diamyd Medical AB... DMYD-B 4.3904.3704.3900.020 0.46% 4.3704.3704.4454.37046 4280.66
Dignitana AB DIGN 2.252.232.250.02 0.90% 2.302.112.492.23735 0680.43
DistIT AB DIST 36.1035.1036.200.40 1.12% 35.6035.2036.1035.704 9270.83
Diös Fastigheter AB DIOS 54.4554.4054.500.15 0.28% 54.3054.0054.8554.30187 8881.33
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 29.74027.00529.695-0.055 -0.18% 29.74527.00529.74529.7951 7000.95
Dometic Group AB DOM 82.35082.35082.400-0.200 -0.24% 82.95082.15083.30082.550502 4720.78
Doxa AB DOXA 1.9101.8451.9100.115 6.41% 1.7951.7951.9101.795109 5020.53
Drillcon AB DRIL 5.385.205.380.04 0.75% 5.405.345.405.349 7020.05
Duni AB DUNI 119.00120.00120.40-7.00 -5.56% 124.60118.40124.60126.0097 2141.18
Duroc AB ser. B DURC-B 25.5025.0025.500.10 0.39% 25.5025.5025.5025.402257.24
Dustin Group AB DUST 87.8087.5087.800.00 0.00% 87.5087.0088.6087.8091 56940.76
EAM Solar ASA EAMO --  0.00 0.00%       29.00--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO --29.200.00 0.00%       28.55--
Eastnine AB EAST 94.8094.7094.80-0.80 -0.84% 96.0094.7096.0095.6023 9580.80
Edgeware AB EDGE 15.6015.6015.700.10 0.65% 15.2215.2215.6015.509 3801.63
Effnetplattformen... EFFP 7.126.907.120.14 2.01% 7.267.127.266.987240.52
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO -137.80  0.00 0.00%       138.60--
Elanders AB ser. B ELAN-B 71.6071.5072.008.10 12.76% 66.3066.2072.6063.5037 048148.67
Electra Gruppen A... ELEC 50.4050.2050.40-0.40 -0.79% 50.8050.2050.8050.802 4880.58
Electrolux, AB ser.... ELUX-A 199.00198.00199.000.00 0.00% 199.00199.00199.00199.001780.03
Electrolux, AB ser.... ELUX-B 198.250198.600198.6502.650 1.35% 197.000196.600198.900195.6001 675 8141.15
Electromagnetic G... EMGSO -3.00  0.00 0.00%       3.00--
Elekta AB ser. B EKTA-B 120.950121.000121.1000.900 0.75% 119.950118.900122.200120.0501 010 7171.10
Element ASA ELEO --  0.00 0.00%       1.91--
Elkem ASA ELKO -37.21037.6200.000 0.00%       37.5752 172-
Ellen AB ELN 0.3120.3100.3120.003 0.97% 0.3100.3050.3190.309157 69415.24
Elos Medtech AB se... ELOS-B 73.0072.0073.00-0.40 -0.55% 73.4072.2073.4073.401 8160.66
Eltel AB ELTEL 22.7622.7422.840.24 1.07% 22.8022.6422.8422.5247 9250.64
Empir Group AB se... EMPIR-B 25.88525.10525.885-0.215 -0.82% 26.10025.10026.10026.1001 4540.80
EnQuest PLC ENQ 4.0554.0554.0650.045 1.12% 4.0503.9454.0554.0101 306 1772.60
Endomines AB ENDO 6.406.346.400.00 0.00% 6.406.326.406.401 1441.09
Enea AB ENEA 89.0089.0089.800.80 0.91% 88.2088.2089.8088.203 4360.06
EnergyO Solutions ... EOS 18.4018.3018.400.15 0.82% 18.4018.4018.4018.2536 1080.16
Enersize Oyj ENERS 2.6352.6002.6350.110 4.36% 2.5602.5102.6902.52524 8310.08
Eniro AB ENRO 4.19454.15404.1950-0.0155 -0.37% 4.21004.14004.25004.210081 6640.09
Eniro AB pref ENRO-PRE... -142.00151.500.00 0.00%       154.50-0.33
Enorama Pharma A... ERMA 81.6081.2081.60-3.60 -4.23% 87.0080.4087.4085.2015 5830.71
Entra ASA ENTRAO -116.00120.600.00 0.00%       113.00--
Enzymatica AB ENZY 3.503.503.57-0.11 -3.05% 3.483.343.513.6166 7380.01
Eolus Vind AB ser. ... EOLU-B 35.3035.2035.300.55 1.58% 35.1035.0035.7034.7520 0640.15
Epiroc AB ser. A EPI-A 94.6394.7494.76-0.82 -0.86% 95.5994.3995.8595.451 783 6310.75
Epiroc AB ser. B EPI-B 84.36084.20084.2500.160 0.19% 84.20083.73084.51084.200866 516647.27
Episurf Medical AB... EPIS-B 4.724.724.85-0.14 -2.88% 4.854.674.884.8631 3030.15
Equinor ASA EQNRO 218.30211.10225.200.20 0.09% 217.70216.90218.30218.106 166-
Ericsson, Telefona... ERIC-A 69.2069.2069.600.40 0.58% 68.8068.6069.5068.8016 1312.53
Ericsson, Telefona... ERIC-B 68.9868.9068.940.64 0.94% 68.5068.4269.6668.346 710 2080.41
Essity AB ser. A ESSITY-A 221.00220.50221.50-0.50 -0.23% 221.50220.50223.00221.504 3750.73
Essity AB ser. B ESSITY-B 219.80220.00220.10-1.20 -0.54% 220.80219.60221.50221.00898 4061.20
Etrion Corporation ETX 1.9201.9101.9200.010 0.52% 1.9101.9001.9201.91098 2795.66
Europris ASA EPRO 23.0022.0022.80-1.45 -5.93% 25.1523.0025.1524.453 670-
Evolution Gaming G... EVO 588.00587.50588.001.50 0.26% 588.00585.00598.50586.50115 8080.08
ExpreS2ion Biotech... EXPRS2 8.968.708.980.28 3.23% 8.708.709.388.6831 2820.87
FLEX LNG LTD FLNGO --  0.00 0.00%       12.15--
FM Mattsson Mora... FMM-B 73.4072.6073.40-1.80 -2.39% 74.4071.6074.4075.204 4400.06
FRISQ Holding AB FRISQ 20.2020.2023.500.55 2.80% 19.8519.8520.2019.651 7853.40
Fabege AB FABG 126.10126.20126.240.74 0.59% 126.20125.94127.06125.36375 0911.30
Fagerhult, AB FAG 78.0078.1078.600.10 0.13% 77.9077.9078.6077.9023 2744.01
Fast Partner AB FPAR 52.0352.4652.741.00 1.96% 51.0351.0352.7451.036 8050.20
Fast Partner AB Pr... FPAR-PREF 124.00121.90123.982.00 1.64% 123.30123.30124.88122.002420.43
Fastighets AB Bald... BALD-B 246.00245.60246.000.00 0.00% 247.40245.00248.60246.00244 8210.86
Fastighets AB Tria... TRIAN-B 69.8069.8071.000.00 0.00% 69.8069.8070.6069.803 3610.70
Feelgood Svenska A... FEEL 3.5003.4353.500-0.075 -2.10% 3.5753.3953.5753.57585 1670.12
Fenix Outdoor Inte... FOI-B 1 074.001 088.001 094.0012.00 1.13% 1 052.001 052.001 094.001 062.001 6200.36
Ferronordic Machin... FNM 120.20121.00121.20-0.80 -0.66% 120.60120.20122.80121.001 2876.08
Filo Mining Corp FIL 16.0515.2016.050.80 5.25% 15.5015.2016.0515.251 9910.68
Fingerprint Cards A... FING-B 6.25206.22906.24800.0640 1.03% 6.22306.15106.29006.18801 612 6610.00
Firefly AB FIRE 47.0047.0047.80-0.80 -1.67% 47.8047.0047.8047.801 0110.53
Fjord1 ASA FJORDO --  0.00 0.00%       50.80--
Fjordkraft Holding... FKRAFTO --  0.00 0.00%         --
FlexQube AB FLEXQ 38.5038.5039.60-1.20 -3.02% 39.6038.4039.6039.705820.05
Flexion Mobile Plc FLEXM 7.9807.7207.9800.000 0.00% 7.9807.8407.9807.9806 79515.98
Fluicell AB FLUI 12.20011.80212.2100.200 1.67% 12.00011.80012.22012.0001 1580.09
Footway Group AB... FOOT-PRE... 121.00119.00121.002.00 1.68% 121.00121.00121.00119.002025.40
FormPipe Software... FPIP 20.5020.2020.500.00 0.00% 20.0018.7020.6020.50131 0511.01
Fram Skandinavien... FRAM-B 121.00119.50120.50-3.00 -2.42% 123.98119.00123.98124.005 0631.50
Fred. Olsen Energy FOEO -5.700  0.000 0.00%       5.400--
Frontline FROO -42.7048.240.00 0.00%       47.44--
Funcom N.V. FUNCOMO -18.544  0.000 0.00%       21.300--
G5 Entertainment A... G5EN 432.00430.60432.801.00 0.23% 430.80426.00435.00431.0054 35116.06
GC Rieber Shipping... RISHO -7.5011.000.00 0.00%       12.40--
GHP Specialty Care... GHP 11.6811.6411.680.82 7.55% 11.1610.5611.8010.86444 7170.20
GWS Production AB GWS 2.6202.5602.640-0.050 -1.87% 2.6402.5902.6502.6706 5865.84
Gabather AB GABA 13.39812.30013.3980.398 3.06% 12.50012.30013.54613.0003 0910.73
Gaming Corps AB GCOR 0.21000.21000.21750.0000 0.00% 0.21000.21000.25000.21002 588 4260.10
Gaming Innovation... GIGO -4.000  0.000 0.00%       4.435--
Gapwaves AB B GAPW-B 15.1014.9415.10-0.04 -0.26% 15.0814.8015.2215.1416 6680.13
Garo AB GARO 168.20168.20168.80-1.80 -1.06% 171.60168.00171.60170.002 48420.00
Gasporox AB GPX 12.8512.3012.850.60 4.90% 12.3012.2512.8512.252 9100.78
Generic Sweden AB GENI 5.755.655.750.00 0.00% 5.655.605.805.755 8850.03
Genova Property G... GPG-PREF 127.50127.00127.500.50 0.39% 127.50127.00127.50127.001 0340.01
Genovis AB GENO 4.124.104.120.04 0.98% 4.084.034.284.08215 0826.22
Getinge AB ser. B GETI-B 84.6484.7284.760.14 0.17% 84.6484.5485.6284.50871 1570.55
Gjensidige Forsikri... GJFO 125.20120.00137.70-12.60 -9.14% 130.30125.00130.30137.80685-
Global Gaming 555... GLOBAL 28.0027.8028.00-0.60 -2.10% 28.6027.8028.8028.60111 0769.67
Golden Ocean Grou... GOGLO -67.3071.850.00 0.00%       69.00--
GomSpace Group A... GOMX 47.5047.7547.90-10.50 -18.10% 59.6047.5059.9058.00611 0060.43
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 26.5025.6026.400.10 0.38% 26.5026.5026.5026.401000.95
Green Landscaping... GREEN 26.00025.00026.0000.200 0.78% 26.00026.00026.00025.8001 2490.02
Grieg Seafood ASA GSFO -85.2585.200.00 0.00%       84.45--
Gränges AB GRNG 121.30121.30121.502.50 2.10% 118.80117.50121.50118.80182 4301.73
Gunnebo AB GUNN 28.3028.2528.35-0.40 -1.39% 28.5028.2528.7028.7024 6591.68
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 4.304.264.36-0.02 -0.46% 4.214.214.384.3268 8515.40
H&D Wireless Swed... HDW-B 4.254.284.32-0.06 -1.39% 4.324.254.484.3134 5790.03
HEXPOL AB ser. B HPOL-B 94.60094.50094.7000.050 0.05% 94.80094.20095.65094.550536 2640.48
HMS Networks AB HMS 161.40159.20161.400.60 0.37% 160.40158.00161.80160.801 9663.54
Haldex AB HLDX 92.1093.3093.80-0.80 -0.86% 93.0091.5093.5092.90240 6740.01
Hancap AB Pref A HANC-PRE... 26.0025.8026.000.00 0.00% 26.2025.8026.4026.0010 2430.14
Handicare Group A... HANDI 42.9042.5542.800.05 0.12% 42.5042.5042.9042.852 57420.38
Hansa Medical AB HMED 218.40218.80219.20-2.00 -0.91% 222.00218.00224.00220.4065 8871.13
Hanza Holding AB HANZA 14.3014.2014.30-0.20 -1.38% 14.3014.0014.3014.5095 1300.08
Havila Shipping AS... HAVIO --  0.00 0.00%       9.50--
Havsfrun Investme... HAV-B 18.2518.2018.25-0.05 -0.27% 18.3018.1018.3018.301 0600.04
Havyard Group ASA HYARDO --  0.00 0.00%       13.75--
Heba Fastighets AB... HEBA-B 111.50111.50112.000.50 0.45% 111.00110.50111.50111.001 1620.95
Hedera Group AB HEGR -12.1012.400.00 0.00%       12.50-1.04
Heimstaden AB Pre... HEIM-PREF 359.00357.00359.00-3.00 -0.83% 364.00359.00364.00362.002 7322.99
Heliospectra AB HELIO 9.449.269.46-0.06 -0.63% 9.609.229.709.5093 9820.83
Hemcheck Sweden ... HEMC 10.389.7210.380.46 4.64% 9.819.6010.489.9239 4060.81
Hemfosa Fastighet... HEMF 110.70110.50110.60-0.90 -0.81% 111.90110.00112.40111.60339 7303.03
Hemfosa Fastighet... HEMF-PRE... 187.50187.00187.50-0.50 -0.27% 188.00187.00188.00188.004 7560.11
Hennes & Mauritz A... HM-B 138.74138.96138.98-1.30 -0.93% 139.62137.98140.66140.043 934 5291.94
Hexagon AB ser. B HEXA-B 498.40498.60498.703.80 0.77% 494.70494.70502.20494.60486 8844.12
Hexagon Composit... HEXO --  0.00 0.00%       26.35--
Hexatronic Group ... HTRO 53.5053.0053.50-0.80 -1.47% 54.4053.0054.4054.3034 7171.11
HiQ International A... HIQ 63.0063.0063.05-0.45 -0.71% 63.8063.0063.8063.4538 8742.83
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B -2.682.700.00 0.00%       2.68-0.43
Hofseth BioCare A... HBCO --  0.00 0.00%       2.30--
Hoist Finance AB HOFI 64.2064.2064.300.10 0.16% 63.9063.5064.6064.10153 9550.03
Holmen AB ser. A HOLM-A 208.00205.25208.95-1.95 -0.93% 209.90208.00209.90209.951669.38
Holmen AB ser. B HOLM-B 205.80205.80205.90-0.20 -0.10% 206.55205.45208.10206.0047 926132.00
House of Friends A... HOFF 1.681.651.680.06 3.70% 1.681.631.761.6216 8360.04
Hoylu AB HOYLU 4.0054.0054.0950.170 4.43% 3.8003.8004.0203.835130 1120.23
Hufvudstaden AB s... HUFV-A 136.50136.30136.400.00 0.00% 136.70136.00137.00136.50159 1330.19
Hufvudstaden AB s... HUFV-C -414.00  0.00 0.00%       414.00--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 60.3060.1060.301.10 1.86% 60.0059.6060.8059.2011 3100.47
Hunter Group ASA HUNTO --  0.00 0.00%       3.48--
Husqvarna AB ser. ... HUSQ-A 84.2084.2084.600.60 0.72% 84.0083.6084.4083.604 9760.18
Husqvarna AB ser. ... HUSQ-B 84.5084.4084.440.66 0.79% 83.8283.8284.6883.841 330 2557.64
Höegh LNG Holding... HLNGO -43.7045.600.00 0.00%       46.40--
Hövding Sverige AB HOVD 11.9011.8512.10-0.30 -2.46% 12.2511.7012.3512.2018 8980.07
I-Tech AB ITECH 27.99027.50027.9901.090 4.05% 27.00026.80027.99026.9008 2893.00
I.A.R Systems Grou... IAR-B 274.00271.00272.001.00 0.37% 277.50266.50277.50273.001 7450.49
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 282.70282.00282.401.50 0.53% 280.60280.60282.90281.20255 2542.34
ICTA AB ICTA 10.009.709.980.20 2.04% 10.0010.0010.009.805102.50
IDEX ASA IDEXO -2.200  0.000 0.00%       2.530--
IRLAB Therapeutic... IRLAB-A 220.00221.00227.007.00 3.29% 214.00213.00227.00213.006280.09
IRRAS AB IRRAS 26.4625.2626.481.26 5.00% 26.4626.4626.4625.2030.85
ISR Immune System... ISR 5.065.205.42-0.74 -12.76% 6.005.066.005.8028 7111.44
ITAB Shop Concept... ITAB-B 33.1033.0533.75-0.90 -2.65% 34.5033.0034.5034.0023 2639.57
IVISYS AB IVISYS 5.545.405.540.00 0.00% 5.565.545.565.546281.22
Iconovo AB ICO 32.00030.60531.000-0.500 -1.54% 31.10029.92032.00032.5002 5240.06
Image Systems AB IS 2.342.352.40-0.03 -1.27% 2.362.342.392.3750 5954.85
Immunicum AB IMMU 6.496.306.490.09 1.41% 6.316.256.506.4058 3650.10
Immunovia AB IMMNOV 176.00176.20178.609.80 5.90% 166.20163.20179.00166.2014 6114.54
Impact Coatings AB IMPC 5.1305.0105.1400.200 4.06% 4.9304.0205.4004.930579 7601.37
InDex Pharmaceuti... INDEX 7.487.367.48-0.46 -5.79% 8.007.328.007.94105 9330.66
Incus Investor ASA INCO --  0.00 0.00%       1.11--
Indentive AB ser. B INDEN-B 1.2041.2041.510-0.218 -15.33% 1.2021.2021.5161.42215 0200.42
Industrivärden, AB... INDU-A 184.70185.00185.201.10 0.60% 183.90183.90185.50183.6087 9152.70
Industrivärden, AB... INDU-C 178.250178.600178.7501.350 0.76% 177.100177.100179.000176.900358 1010.07
Indutrade AB INDT 215.40215.00215.400.60 0.28% 214.80213.80216.40214.8060 8971.40
Infant Bacterial Th... IBT-B 173.00172.50173.001.50 0.87% 174.00166.50174.00171.5018 4670.22
Infrea AB INFREA -16.2516.900.00 0.00%       16.25-1.04
Infront ASA INFRNTO --  0.00 0.00%       24.70--
Inission AB ser. B INISS-B 47.9044.1047.902.90 6.44% 44.0044.0047.9045.001920.35
Insplanet AB IPL 10.1010.2010.50-0.40 -3.81% 10.1010.1010.5010.505920.16
Insr Insurance Grou... INSRO --  0.00 0.00%       6.80--
Instalco Intressent... INSTAL 57.9057.8058.30-0.40 -0.69% 58.4057.8058.4058.308 9580.57
Integrum AB ser. B INTEG-B 12.4512.0012.300.35 2.89% 12.1011.9014.4512.1015 8221.82
InterOil Exploratio... IOXO -6.34  0.00 0.00%       6.85--
International Petro... IPCO 55.2055.3055.50-1.70 -2.99% 57.0055.2057.0056.90131 8420.51
Internationella Eng... ENG 74.4074.4075.00-1.60 -2.11% 75.4074.4075.6076.001 1540.70
Intervacc AB IVACC 4.804.724.80-0.17 -3.42% 4.974.694.974.97123 8040.51
Intrum AB INTRUM 204.20204.20204.700.20 0.10% 204.50202.90205.00204.00200 4950.11
Intuitive Aerial AB INTU 0.4720.4600.471-0.024 -4.84% 0.4960.4600.4960.49628 3060.70
Investor AB ser. A INVE-A 361.40361.40361.803.60 1.01% 358.80358.80361.60357.8062 9602.47
Investor AB ser. B INVE-B 362.20362.80362.902.50 0.70% 360.30360.30363.70359.70581 4021.07
Invisio Communica... IVSO 65.1065.5065.90-1.80 -2.69% 66.9065.1066.9066.907 3980.17
Invuo Technologies... INVUO 0.8310.8120.8280.000 0.00% 0.8050.8020.8310.831122 3561.42
Inwido AB INWI 63.10063.25063.4000.850 1.37% 62.60061.95063.90062.250500 9401.36
Irisity AB IRIS 19.9019.7519.902.75 16.04% 17.4017.4019.9017.15246 0300.47
Isofol Medical AB ISOFOL 21.3021.0021.40-0.20 -0.93% 21.7020.7022.0021.5022 4010.72
Italeaf S.p.A SDB ITAL-SDB -0.1050.1200.000 0.00%       0.110-0.16
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.0804.0804.120-0.080 -1.92% 4.1004.0504.1154.16037 1940.18
JM AB JM 172.900172.250172.75023.000 15.34% 160.000160.000181.800149.9005 026 89910.18
Jays Group AB JAYS 2.382.202.490.07 3.03% 2.362.192.562.3119 1131.44
Jinhui Shipping and... JINO --  0.00 0.00%       8.25--
JonDeTech Sensors... JDT 11.40011.22011.400-0.020 -0.18% 11.40011.01211.40011.42014 0920.42
K2A Knaust & Ande... K2A-PREF 293.00294.00295.00-1.00 -0.34% 294.00293.00294.00294.006380.08
KABE AB ser. B KABE-B 157.00158.00158.50-1.00 -0.63% 156.50156.50159.00158.001 0475.73
Kakel Max AB KAKEL -17.2017.500.00 0.00%       17.85-1.20
Kallebäck Property... KAPIAB 148.00146.50148.50-2.00 -1.33% 149.50146.50149.50150.001 6902.71
Kambi Group Plc KAMBI 186.00185.80186.00-0.80 -0.43% 187.00185.40188.00186.80130 4370.36
Kancera AB KAN 0.9370.9370.961-0.032 -3.30% 0.9500.9300.9680.969293 1190.97
KappAhl AB KAHL 35.465035.555035.6900-0.6400 -1.77% 36.000035.130036.700036.1050350 6600.58
Karessa Pharma Ho... KARE 5.865.866.94-0.64 -9.85% 5.825.807.386.507 7800.36
Karlbergsvägen 77... KV77-PRE... -52.5054.500.00 0.00%       52.50-7.99
Karo Pharma AB KARO 31.8031.8031.90-0.20 -0.63% 32.0531.8032.2032.00725 2810.02
Karolinska Develop... KDEV 8.868.808.860.38 4.48% 8.488.468.908.4855 8420.32
Kentima Holding A... KENH 1.881.891.93-0.11 -5.53% 1.881.881.981.9915 46425.40
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 124.600124.550124.800-1.800 -1.42% 127.350124.350127.350126.400519 9640.13
Kinnevik AB ser. A KINV-A 314.00312.00314.002.00 0.64% 312.00308.50315.00312.001 7620.42
Kinnevik AB ser. B KINV-B 312.20312.30312.501.70 0.55% 310.80310.80314.30310.50343 5270.50
Kitron ASA KITO 9.639.319.63-0.08 -0.82% 9.639.639.639.71601-
Klaria Pharma Hold... KLAR 9.349.349.44-0.18 -1.89% 9.989.329.989.5213 09415.22
Klövern AB Ser. A KLOV-A 10.9010.8010.900.15 1.40% 10.7510.7010.9010.7559 08613.17
Klövern AB Ser. B KLOV-B 10.9510.9410.950.07 0.64% 10.8210.7510.9510.88972 2040.03
Klövern AB pref KLOV-PRE... 329.50329.00329.500.50 0.15% 329.00328.50330.00329.0017 3451.11
Knowit AB KNOW 176.00175.60176.803.40 1.97% 172.60172.60178.40172.6020 6480.39
Komplett Bank ASA KOMPO --  0.00 0.00%       19.50--
Kongsberg Automo... KOAO 9.309.309.390.00 0.00% 9.289.289.309.301 764-
Kongsberg Gruppe... KOGO -158.80168.000.00 0.00%       180.40--
Kontigo Care AB KONT 3.543.433.500.13 3.81% 3.553.403.553.4161 9240.93
Kopy Goldfields AB KOPY 1.3751.3351.3800.025 1.85% 1.3301.3301.3951.35034 8730.44
Kungsleden AB KLED 68.0067.8567.950.55 0.82% 67.8567.5068.2567.45545 9831.20
Kværner ASA KVAERO -15.0615.080.00 0.00%       16.08--
LIDDS AB LIDDS 16.9016.7517.000.15 0.90% 16.6016.6016.9016.757 5950.59
Lagercrantz Group... LAGR-B 94.5094.2094.500.80 0.85% 93.3093.3094.6093.703 3260.03
Lammhults Design ... LAMM-B 47.5047.5048.003.40 7.71% 44.0044.0049.6044.1038 5970.21
Latour, Investment... LATO-B 96.35096.25096.3000.800 0.84% 96.15095.50096.70095.550135 7900.33
Lauritz.com Group... LAUR 1.7951.5751.7950.140 8.46% 1.7301.5801.8151.655119 5931.16
Leading Edge Mate... LEMSE -3.323.440.00 0.00%       3.30-1.06
LeoVegas AB LEO 70.0570.0070.05-3.85 -5.21% 74.0068.7574.6573.90893 3561.50
Lerøy Seafood Gro... LSGO 59.0041.0058.502.80 4.98% 59.0059.0059.0056.20100-
Lifco AB ser.B LIFCO-B 330.00329.50330.500.00 0.00% 330.00328.00333.50330.0043 9013.17
LightLab Sweden A... LLSW-B 4.13004.05054.19950.1455 3.65% 4.00003.99954.13003.984542 6746.41
Lindab Internation... LIAB 63.6063.5063.800.60 0.95% 62.9062.7064.0063.0020 29817.46
Link Mobility Grou... LINKO -224.00  0.00 0.00%         --
Link Prop Investme... LINKAB 110.00109.00110.000.00 0.00% 110.00109.00110.00110.001470.22
Liv ihop AB LIVI 12.48012.20012.4800.840 7.22% 12.10012.10012.48011.6408 7070.18
Logistea AB LOG 110.00108.00110.000.00 0.00% 110.00110.00110.00110.006711.94
Loomis AB ser. B LOOM-B 304.80304.60305.00-1.80 -0.59% 307.80304.60310.20306.60115 3893.27
Loudspring Plc LOUDS 13.5213.5214.10-0.38 -2.73% 13.9013.5213.9013.909010.01
Lucara Diamond Co... LUC 14.1214.0814.100.02 0.14% 14.2414.0214.2414.10104 5541.09
Lundbergföretagen... LUND-B 278.20277.80278.001.00 0.36% 278.00276.60279.20277.2085 6241.14
Lundin Gold Inc. LUG 33.3033.1033.300.10 0.30% 32.5532.5033.4533.2023 6840.23
Lundin Mining Corp... LUMI 50.5050.6050.70-0.15 -0.30% 50.1549.8050.7050.65454 1922.37
Lundin Petroleum A... LUPE 289.70289.80290.00-2.80 -0.96% 292.90286.10293.20292.50492 4120.66
Lyko Group AB ser... LYKO-A 55.8055.2055.80-0.40 -0.71% 56.2055.2057.0056.201 2910.16
MAG Interactive A... MAGI 22.8523.1023.450.25 1.11% 22.6022.6023.1022.605 2190.03
MPC Container Ship... MPCCO 51.0049.0055.00-2.00 -3.77% 51.5051.0051.5053.001 306-
MQ Holding AB MQ 14.3414.3414.40-0.04 -0.28% 14.3814.0414.3814.3844 4610.42
Mackmyra Svensk ... MACK-B 17.5517.2517.55-0.25 -1.40% 17.5017.0017.9017.805 3230.17
Magnolia Bostad A... MAG 72.5072.2072.50-2.50 -3.33% 73.2072.5075.0075.0010 2970.73
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 9.099.099.13-0.01 -0.11% 9.109.069.209.10136 8240.87
Malmbergs Elektri... MEAB-B 92.2091.6092.20-1.40 -1.50% 91.6091.6093.2093.6042937.25
Mangold AB MANG -570.00590.000.00 0.00%       585.00-1.00
Mantex AB MANTEX 3.943.833.940.12 3.14% 4.033.824.033.8213 2550.40
Marine Harvest MHGO 168.95160.60168.152.30 1.38% 168.95168.95168.95166.65445-
Matra Petroleum A... MATRA 4.164.164.25-0.03 -0.72% 4.104.044.164.1915 2382.40
Mavshack AB MAV 0.38500.38400.38750.0050 1.32% 0.39100.36100.41000.380012 510 1630.06
MaxFastigheter i S... MAXF 27.1027.1027.700.00 0.00% 27.5027.0027.6027.1021 3094.41
MedCap AB MCAP 93.4092.8093.40-0.60 -0.64% 94.0092.4095.4094.009 5780.01
MediRätt AB MEDR-B 7.097.057.090.27 3.96% 6.826.827.096.8254 6420.04
Medical Prognosis ... MPI 9.249.229.56-0.38 -3.95% 9.429.229.569.621 1551.14
Medicover AB ser. ... MCOV-B 76.3075.2075.80-0.30 -0.39% 76.3075.1076.5076.6038 2332.66
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 35.3034.9035.25-0.75 -2.08% 36.5534.8536.5536.0550 8998.33
Mekonomen AB MEKO 125.60125.20126.000.20 0.16% 125.20124.80126.80125.4023 3911.52
Micro Systemation... MSAB-B 74.3074.4074.80-1.60 -2.11% 75.9074.2075.9075.905 5780.00
Midsona AB ser. A MSON-A 77.0069.5077.001.00 1.32% 77.0077.0077.0076.001 5520.60
Midsona AB ser. B MSON-B 76.1076.1076.501.60 2.15% 74.5074.5077.5074.5021 1041.19
Midsummer AB MIDS 25.90025.80025.9001.300 5.28% 24.90524.90526.00024.60034 4621.06
Midway Holding AB... MIDW-A -18.9019.550.00 0.00%       18.75-4.63
Midway Holding AB... MIDW-B 16.8016.6516.800.35 2.13% 16.4516.4516.8016.458 5190.73
Millicom Internatio... MIC-SDB 533.00533.00534.002.50 0.47% 528.00528.00535.00530.5061 6393.16
Minesto AB MINEST 8.248.108.240.46 5.91% 7.867.788.307.78145 9640.04
Mips AB MIPS 81.2081.0081.500.60 0.74% 81.1080.9083.0080.6066 0423.25
Misen Energy AB MISE 3.002.803.001.30 76.47% 2.001.533.901.70410 4510.38
Moberg Pharma AB MOB 34.8034.5534.800.40 1.16% 34.4033.8535.0034.4019 49872.20
Modern Ekonomi S... ME 3.603.323.600.00 0.00% 3.603.603.603.6013517.09
Modern Times Grou... MTG-A 383.00382.00383.002.00 0.52% 383.00383.00383.00381.00101.22
Modern Times Grou... MTG-B 380.60380.60381.001.60 0.42% 378.80378.80382.60379.00110 7741.08
Moment Group AB MOMENT 20.5020.5021.30-0.90 -4.21% 21.5020.1021.5021.4016 4530.49
Momentum Group ... MMGR-B 111.20111.20111.600.00 0.00% 111.20111.20112.20111.201 8440.25
MoxieTech Group A... MOXI -4.805.180.00 0.00%       4.99-0.50
Mr Green & Co AB MRG 44.50044.28544.600-0.215 -0.48% 45.34543.40545.34544.71597 6050.63
MultiQ Internation... MULQ 0.6400.6400.6500.010 1.59% 0.6300.6300.6400.63014 6301.27
Multiconsult ASA MULTIO --  0.00 0.00%       60.00--
Munters Group AB MTRS 45.8045.9045.950.50 1.10% 45.8544.9046.0545.30132 1470.19
Mycronic AB MYCR 96.00096.70096.900-4.000 -4.00% 100.20095.250102.800100.000686 77021.74
NAXS AB NAXS 50.6049.7050.600.40 0.80% 50.4050.4051.2050.206591.26
NCAB Group AB NCAB 78.0078.0079.400.25 0.32% 77.5077.5079.4077.7586110.36
NCC AB ser. A NCC-A 159.50160.00164.507.50 4.93% 155.50155.50166.00152.0011 87560.50
NCC AB ser. B NCC-B 149.850149.500149.6502.200 1.49% 147.700147.250149.900147.650677 0160.04
NEL ASA NELO -3.200  0.000 0.00%       3.308--
NEXT Biometrics G... NEXTO --  0.00 0.00%       35.80--
NGEx Resources Inc NGQ 7.407.227.400.02 0.27% 7.347.167.427.386 1491.00
NGS Group AB NGS 38.9038.4038.900.40 1.04% 38.4038.4038.9038.50392.81
NIBE Industrier AB... NIBE-B 94.8894.9895.080.44 0.47% 94.6094.5095.2494.44434 1411.19
NOTE AB NOTE 21.7021.5521.801.00 4.83% 20.7020.7022.0020.7084 2120.24
NOVOTEK AB ser. ... NTEK-B 29.3029.2029.800.20 0.69% 29.1029.0029.8029.105 2350.03
NP3 Fastigheter AB NP3 57.1056.8057.100.00 0.00% 57.9055.7057.9057.1029 61372.18
NP3 Fastigheter AB... NP3-PREF 34.51034.40034.510-0.190 -0.55% 34.99534.22034.99534.70027 9360.02
NRC Group ASA NRCO --  0.00 0.00%       63.40--
NTS ASA NTSO --  0.00 0.00%         --
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO -8.359.900.00 0.00%       9.25-5.56
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 99.5099.4099.490.90 0.91% 98.6098.60100.0098.601 6550.19
Nepa AB NEPA 69.6069.6070.400.00 0.00% 69.6069.6069.6069.60240.47
Net Gaming Europe... NETG 9.589.529.58-0.18 -1.84% 9.769.529.769.7624 1123.32
Net Insight AB ser.... NETI-B 4.0954.0654.090-0.050 -1.21% 4.1454.0204.1754.145170 7950.11
NetEnt AB ser. B NET-B 36.660036.510036.5550-8.3600 -18.57% 43.570036.330043.570045.02009 501 5621.38
NetJobs Group AB NJOB -0.7501.0900.000 0.00%       0.755-0.35
Netmore Group AB... NETM-B -0.7400.7650.000 0.00%       0.715-0.01
NeuroVive Pharma... NVP 5.435.445.50-0.16 -2.86% 5.655.225.675.591 256 2072.30
New Nordic Health... NNH 72.0071.0072.001.00 1.41% 71.0070.0072.0071.002 4560.36
New Wave Group A... NEWA-B 51.5051.6051.800.80 1.58% 50.7050.7051.8050.7032 8850.21
Nexam Chemical Ho... NEXAM 8.308.228.32-0.06 -0.72% 8.488.248.488.3640 2842.06
Nexstim Oyj NXTMS 2.3102.2602.308-0.004 -0.17% 2.2402.2402.3102.31421 2170.76
NextGenTel Holdin... NGTO -17.00  0.00 0.00%       17.70--
Nicoccino Holding ... NICO 7.066.407.02-0.12 -1.67% 7.226.407.267.189 7350.08
Nilsson Special Veh... NILS 11.8011.5012.400.30 2.61% 12.5011.8012.5011.505 0140.10
Nilörngruppen AB s... NIL-B 80.5080.1080.500.00 0.00% 80.5080.0081.1080.5010 3271.25
Nitro Games Oyj NITRO 55.0054.4055.002.80 5.36% 51.4050.0055.0052.203 2191.86
Nobia AB NOBI 71.8571.7571.901.50 2.13% 71.0071.0072.1570.35262 5810.41
Nobina AB NOBINA 59.4059.5059.550.40 0.68% 59.2559.0059.9059.00275 0382.69
Nokia Corporation NOKIA-SEK 51.9651.8851.96-0.04 -0.08% 52.1051.7452.5052.00231 4702.15
Nolato AB ser. B NOLA-B 724.00721.00722.0013.00 1.83% 715.00715.00724.00711.0025 4992.04
Nordea Bank AB NDA-SEK 86.7686.8286.860.82 0.95% 86.1486.0686.9485.945 123 2380.87
Nordic Flanges Gro... NFGAB -1.411.480.00 0.00%       1.41-0.11
Nordic Leisure AB NLAB 21.3521.1021.35-0.50 -2.29% 21.8021.0021.8021.8540 8121.36
Nordic Mining ASA NOMO --4.180.00 0.00%       3.00--
Nordic Nanovector... NANOO 58.0558.55  0.25 0.43% 58.0558.0558.0557.80324-
Nordic Semiconduc... NODO 49.3548.1548.25-1.85 -3.61% 50.0049.3550.0051.201 052-
Nordic Waterproof... NWG 83.0082.4083.000.00 0.00% 83.0081.0083.0083.0015 3030.23
Norsk Hydro NHYO 46.7146.7546.76-0.40 -0.85% 46.9546.3147.0947.1125 903-
North Energy ASA NORTHO -1.81  0.00 0.00%       2.15--
Northern Drilling L... NODLO --  0.00 0.00%       74.40--
Norway Royal Salm... NRSO -190.40190.200.00 0.00%       179.00--
Norwegian Air Shu... NASO -225.00300.000.00 0.00%       240.10--
Norwegian Energy ... NORO --  0.00 0.00%       138.60--
Norwegian Finans H... NOFIO -91.3591.450.00 0.00%       91.35--
Norwegian Propert... NPROO --  0.00 0.00%       10.60--
Nuevolution AB NUE 16.7016.5016.700.00 0.00% 16.4216.4216.7016.7010 2143.18
OEM International... OEM-B 187.00185.50187.009.00 5.06% 179.50179.50194.50178.004 4460.09
Oasmia Pharmaceu... OASM 4.8004.6954.8000.280 6.19% 4.5654.3704.8754.520825 1260.06
Oboya Horticultur... OBOYA-B 9.809.809.820.18 1.87% 9.629.629.909.621 4730.17
Ocean Yield ASA OCYO -68.5068.500.00 0.00%       70.50--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 16.0516.0016.05-0.20 -1.23% 16.5015.5016.5016.254 9870.02
Odfjell Drilling Ltd ODLO -32.7032.800.00 0.00%       34.00--
Odfjell SE A ODFO --  0.00 0.00%       34.00--
Odfjell SE B ODFBO --  0.00 0.00%       28.10--
Olav Thon Eiendom... OLTO --  0.00 0.00%       150.00--
Oncopeptides AB ONCO 202.50202.50203.501.50 0.75% 201.50195.00206.00201.00106 4530.15
Online Brands Nord... OBAB 0.2960.2960.331-0.036 -10.84% 0.2460.2460.3310.3323 6430.09
Opus Group AB OPUS 6.346.326.36-0.04 -0.63% 6.396.306.416.38444 7980.14
Orexo AB ORX 38.4038.3038.400.65 1.72% 37.7537.1038.4037.7595 7620.05
OrganoClick AB ORGC 5.405.205.380.02 0.37% 5.205.205.445.3820 7071.51
Oriflame Holding A... ORI 278.40278.60279.005.20 1.90% 273.60273.60280.20273.20182 1200.17
Orkla ORKO 66.0865.4265.48-7.02 -9.60% 72.7066.0672.7073.101 053-
Ortivus AB ser. A ORTI-A 4.1304.1204.125-0.290 -6.56% 4.1304.1304.1304.4201 0130.03
Ortivus AB ser. B ORTI-B 1.8901.8801.948-0.058 -2.98% 1.8901.8881.8901.9482 9010.20
Oscar Properties H... OP 24.0023.9524.45-0.60 -2.44% 24.1523.9524.9524.6067 7610.49
Oscar Properties H... OP-PREF 180.50179.00180.503.50 1.98% 177.00177.00182.00177.0010 9420.44
Oscar Properties H... OP-PREFB 499.00497.00499.007.00 1.42% 493.00493.00499.00492.003900.74
Otello Corporation... OTELLOO --19.480.00 0.00%       21.50--
Ovzon AB OVZON 79.3179.3281.93-1.19 -1.48% 81.4979.3181.4980.501 2810.14
PCI Biotech Holding... PCIBO --  0.00 0.00%       63.30--
Pallas Group AB PALS-B 0.5680.5480.5620.020 3.65% 0.5680.5680.5680.54830.00
Pandox AB ser. B PNDX-B 166.60165.80166.407.20 4.52% 160.20160.20167.80159.40139 0060.88
Panoro Energy ASA PENO -16.10  0.00 0.00%       9.00--
Papilly AB PAPI 0.1600.1530.1650.009 5.96% 0.1530.1520.1600.15151 4420.72
Paradox Interactiv... PDX 220.00220.00221.0011.50 5.52% 207.50206.50221.50208.50116 9170.11
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 26.9026.1026.900.90 3.46% 26.1026.1026.9026.001140.08
Peab AB ser. B PEAB-B 70.30070.25070.3502.400 3.53% 68.10068.10070.50067.900697 8850.53
Pegroco Invest AB ... PEGRO-PR... 123.00123.00124.501.00 0.82% 122.00121.00123.00122.003 7720.30
Petroleum Geo-Ser... PGSO -39.6039.650.00 0.00%       39.20--
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 334.00332.00334.003.00 0.91% 332.00332.00336.00331.001 5921.18
Pharmacolog i Upp... PHLOG-B 5.8985.5015.898-0.080 -1.34% 5.4015.4015.8985.9781107.11
Philly Shipyard ASA PHLYO -40.0044.700.00 0.00%       45.00--
Photocat A/S PCAT 10.0010.0010.40-0.50 -4.76% 10.0010.0010.0010.505021.39
Photocure ASA PHOO --  0.00 0.00%       31.00--
PiezoMotor Uppsa... PIEZO 52.8051.8052.80-1.20 -2.22% 53.4051.8053.6054.001 5410.14
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 61.3061.2061.80-1.30 -2.08% 62.7061.1063.0062.6020 3423.32
PledPharma AB PLED 15.0015.0515.35-0.60 -3.85% 15.8015.0015.8015.608 4390.29
Polarcus Ltd PLCSO -2.00  0.00 0.00%       2.45--
Polaris Media ASA POLO --  0.00 0.00%       22.80--
Polygiene AB POLYG 7.867.647.820.02 0.26% 7.527.507.867.8414 8210.01
Polyplank AB POLY 0.11950.10950.1170-0.0015 -1.24% 0.10000.10000.12100.121049 7161.94
Poolia AB ser. B POOL-B 13.0013.0513.35-0.20 -1.52% 13.2013.0013.2013.202830.65
PowerCell Sweden ... PCELL 26.2426.0226.240.24 0.92% 25.7025.5626.3026.0028 32136.36
Precio Fishbone AB... PRCO-B 23.9023.5023.700.00 0.00% 24.0023.9024.0023.906401.57
Precise Biometrics... PREC 1.6951.6811.696-0.005 -0.29% 1.7001.6701.7001.700256 9491.16
Precomp Solutions... PCOM-B -1.75  0.00 0.00%       1.75--
Prevas AB ser. B PREV-B 18.2018.7019.15-0.45 -2.41% 18.2018.2018.2018.658011.52
Pricer AB ser. B PRIC-B 9.419.389.420.37 4.09% 9.049.049.459.04492 3570.97
Prime Living AB PRIME 53.8052.0053.80-0.40 -0.74% 54.2051.2054.2054.201 9311.36
Prime Living AB Pr... PRIME-PRE... 101.00101.00102.001.00 1.00% 102.00100.00102.00100.003 0910.62
Proact IT Group AB PACT 178.80178.80180.200.40 0.22% 180.00178.80181.00178.403 0620.42
Probi AB PROB 368.00368.40371.00-10.00 -2.65% 372.40360.00377.00378.002 9611.29
ProfilGruppen AB s... PROF-B 128.60128.60129.001.00 0.78% 128.20127.60129.80127.604 2320.46
Projektengageman... PENG-B 48.00048.00048.160-0.075 -0.16% 48.15548.00049.40048.0752 1241.08
Promore Pharma A... PROMO 16.7515.9016.750.75 4.69% 16.7516.7516.7516.004000.15
Prosafe PRSO 18.4017.9618.380.04 0.22% 18.4018.4018.4018.36100-
Protector Forsikrin... PROTCTO 52.1052.1053.00-15.90 -23.38% 61.0048.0061.0068.0016 730-
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 13.0413.0213.040.04 0.31% 12.5212.3613.2413.00552 1210.11
Quartiers Properti... QUART -6.286.520.00 0.00%       6.50-1.04
Quartiers Properti... QUART-PR... 9.769.769.80-0.04 -0.41% 9.809.769.809.803 1640.46
Questerre Energy C... QECO -2.9723.1320.000 0.00%       3.194--
RAK Petroleum plc RAKPO --  0.00 0.00%       10.80--
REC Silicon ASA RECO -0.60000.85950.0000 0.00%       0.8485--
RLS Global AB RLS 8.428.428.78-0.26 -3.00% 8.688.408.988.686 2521.00
RNB RETAIL AND B... RNBS 8.258.208.250.05 0.61% 8.248.248.498.206 7951.07
Radisson Hospitalit... RADH 34.0534.2034.300.45 1.34% 33.7533.1034.3033.60180 4690.17
Railcare Group AB RAIL 17.9517.8017.950.15 0.84% 17.8017.8017.9517.801 8710.23
Raketech Group Ho... RAKE 29.80029.75029.800-0.100 -0.33% 30.00029.30030.00029.90077 1140.15
Ranplan Group AB RPLAN 8.6008.5008.9570.350 4.24% 8.5508.2519.2008.25026 20812.75
Ratos AB ser. A RATO-A 37.0036.7037.100.30 0.82% 37.1037.0037.1036.703370.45
Ratos AB ser. B RATO-B 30.1830.1830.220.00 0.00% 30.3030.1030.8030.181 012 6721.47
RaySearch Laborat... RAY-B 114.30114.20114.300.20 0.18% 114.10113.00116.00114.1045 98321.63
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 15.8615.8416.18-0.14 -0.88% 15.7015.3816.2816.0022 5720.29
Recipharm AB RECI-B 135.80135.80136.200.80 0.59% 135.00135.00138.00135.0055 1171.14
Redsense Medical A... REDS 9.649.609.82-0.12 -1.23% 9.829.629.829.765 3140.08
Rejlers AB REJL-B 64.0063.0064.001.00 1.59% 62.6062.0064.2063.007 5600.42
Resurs Holding AB RESURS 59.1559.1559.250.00 0.00% 59.0059.0059.6559.15167 1414.53
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 11.7411.6811.740.02 0.17% 11.7211.6411.7611.72152 82821.75
S.D. Standard Drill... SDSDO -1.500  0.000 0.00%       1.658--
SAAB AB ser. B SAAB-B 373.60373.30373.701.90 0.51% 370.80370.10380.00371.70327 9771.12
SAS AB SAS 16.8716.8216.850.16 0.96% 16.8116.5716.9916.712 929 7430.42
SAS AB PREF SAS-PREF 554.00554.00555.001.00 0.18% 554.00552.00556.00553.0012 7560.13
SECITS Holding AB SECI 5.205.205.28-0.26 -4.76% 5.305.145.305.4632 4600.22
SECTRA AB ser B SECT-B 232.00231.50233.50-6.00 -2.52% 239.00228.00239.00238.006 56411.85
SJR in Scandinavia ... SJR-B 49.0048.6049.000.00 0.00% 49.0048.6049.0049.005 7060.35
SKF, AB ser. A SKF-A 167.00166.60167.203.00 1.83% 164.20163.40167.20164.002 5510.67
SKF, AB ser. B SKF-B 166.750166.850167.0003.250 1.99% 163.950163.600167.250163.5001 412 0792.02
SSAB AB ser. A SSAB-A 42.76042.63042.6600.770 1.83% 42.16041.89042.81041.9902 421 4380.93
SSAB AB ser. B SSAB-B 34.37034.29034.3200.330 0.97% 34.20033.90034.53034.0402 742 1000.31
SSM Holding AB SSM 15.0415.0215.040.00 0.00% 15.0215.0015.6015.046 9165.90
SWECO AB ser. A SWEC-A 210.00209.00210.000.00 0.00% 210.00210.00210.00210.003663.07
SWECO AB ser. B SWEC-B 213.80213.80214.202.60 1.23% 212.00211.80216.20211.2054 0670.38
Saferoad Holding A... SAFEO -29.90  0.00 0.00%       29.90--
Saga Tankers ASA SAGAO --  0.00 0.00%       1.60--
Sagax AB A SAGA-A 119.00117.50118.505.00 4.39% 115.50115.50119.00114.006385.59
Sagax AB B SAGA-B 115.80116.00116.802.80 2.48% 113.00112.20119.00113.0071 0481.33
Sagax AB D SAGA-D 33.3033.2033.300.10 0.30% 33.2033.0033.3033.20118 5107.12
Sagax AB pref SAGA-PRE... 35.8535.8036.000.05 0.14% 35.8035.7036.0035.803 7700.17
SalMar ASA SALMO -362.20400.000.00 0.00%       360.60--
Salmones Camanch... SALMONO --  0.00 0.00%       57.00--
SaltX Technology H... SALT-B 17.7617.6117.750.31 1.78% 17.4517.4017.8917.4522 2850.75
Saltängen Property... SAPIAB 132.00131.00132.000.00 0.00% 132.00131.20132.00132.006 84523.93
Samhällsbyggnadsb... SBB-B 9.979.9810.040.16 1.63% 9.859.8510.089.81420 4930.13
Samhällsbyggnadsb... SBB-PREF 598.80595.00597.903.80 0.64% 596.90596.90598.80595.002400.53
Sandvik AB SAND 152.950152.950153.0001.600 1.06% 151.700151.700153.750151.3502 250 1481.04
Saniona AB SANION 32.6032.5032.900.70 2.19% 32.0032.0033.5031.9035 2120.01
Savosolar Plc SAVOS 0.27850.27200.27800.0085 3.15% 0.26700.25950.27850.2700526 9220.12
Saxlund Group AB SAXG 1.5951.5901.645-0.005 -0.31% 1.5851.5851.6451.6001 2041.08
Sbanken ASA SBANKO 83.0081.3082.300.50 0.61% 81.9081.9083.0082.50145-
ScandBook Holding... SBOK 12.0012.2012.600.20 1.69% 12.0012.0012.0011.801 2841.00
Scandi Standard AB SCST 56.8056.8057.000.20 0.35% 56.5056.5057.3056.6022 8765.97
ScandiDos AB SDOS 5.495.405.44-0.17 -3.00% 5.595.405.595.668 4590.02
Scandic Hotels Gro... SHOT 80.7580.8080.953.30 4.26% 77.6077.6081.9577.45908 54645.19
Scandinavian Chem... CMOTEC-B 10.1510.2010.40-0.40 -3.79% 10.5010.1010.5010.556 1968.93
Scandinavian Envir... SES 0.9900.9920.998-0.050 -4.81% 1.0300.9801.0501.0401 372 2600.21
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO -53.7053.900.00 0.00%       55.70--
Schibsted ASA ser.... SCHAO -258.00266.100.00 0.00%       255.60--
Schibsted ser. B SCHBO 245.50242.50244.008.50 3.59% 245.50245.50245.50237.00110-
Scibase Holding AB SCIB -6.406.500.00 0.00%       6.65-0.37
Scout Gaming Grou... SCOUT 40.6039.7040.600.70 1.75% 40.0039.6041.0039.905 2370.03
Sdiptech AB Pref SDIP-PREF 109.00109.00110.000.00 0.00% 109.50109.00109.50109.003 2590.01
Sdiptech AB ser. B SDIP-B 36.5036.1036.500.00 0.00% 36.5036.2036.5036.505 3271.66
SeaTwirl AB STW 15.7515.3515.750.35 2.27% 15.5515.3015.7515.401 4430.88
Seabird Exploratio... SBXO --0.2500.000 0.00%       0.218--
Seadrill SDRLO --  0.000 0.00%       3.518--
Seamless Distribut... SDS 7.687.567.680.64 9.09% 7.487.488.107.04124 9882.00
Securitas AB ser. B SECU-B 145.600145.700145.8000.350 0.24% 145.200145.200146.800145.250511 9260.33
Sedana Medical AB SEDANA 87.8085.6086.00-2.20 -2.44% 89.8085.4090.0090.0047 4230.74
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO -42.1042.250.00 0.00%       41.95--
Semafo Inc. SMF 25.3025.1525.30-0.15 -0.59% 25.6525.0025.6525.4540 6463.49
Semcon AB SEMC 57.3057.0057.30-0.10 -0.17% 56.5056.5057.7057.404 7431.99
Sensys Gatso Grou... SENS 1.2641.2721.284-0.026 -2.02% 1.2921.2541.2941.290611 1290.09
SenzaGen AB SENZA 42.4042.4043.00-2.20 -4.93% 44.8041.8045.0044.6019 3801.73
Senzime AB SEZI 8.007.928.000.00 0.00% 7.947.928.268.0033 4161.05
Serneke Group AB ... SRNKE-B 90.0089.8090.001.00 1.12% 88.8088.7090.0089.003 2310.00
Serstech AB SERT 1.8251.7851.825-0.020 -1.08% 1.7951.7601.8301.845154 1883.89
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.22--
Sevan Marine SEVANO -12.00  0.00 0.00%       14.20--
ShaMaran Petroleu... SNM 0.7830.7830.786-0.005 -0.63% 0.7890.7760.7890.7881 155 15414.93
Shelf Drilling Ltd. SHLFO --  0.00 0.00%         --
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.95--
Simris Alg AB ser. ... SIMRIS-B 8.948.768.940.14 1.59% 8.708.228.948.806 3210.25
SinterCast AB SINT 79.4079.2079.40-0.20 -0.25% 79.8079.4079.8079.601107.50
Sivers IMA Holding... SIVE 7.407.307.380.10 1.37% 7.327.307.447.3039 6020.00
Skandinaviska Ensk... SEB-A 84.9485.0685.100.10 0.12% 84.9084.5285.2284.844 575 7561.45
Skandinaviska Ensk... SEB-C 85.4084.9085.100.70 0.83% 84.4084.4085.4084.7010 7810.01
Skanska AB ser. B SKA-B 162.750163.050163.1501.650 1.02% 161.500161.500163.400161.100786 1321.95
SkiStar AB ser. B SKIS-B 198.60198.20198.801.60 0.81% 197.00194.20198.80197.009 4620.73
Skåne-möllan AB SKMO -400.00430.000.00 0.00%       430.00-0.90
Skånska Energi AB ... SEAB-B 67.5067.0067.501.00 1.50% 67.5067.5067.5066.5050.06
Smart Eye AB SEYE 43.5043.4043.50-2.50 -5.43% 46.8043.1046.8046.0038 7590.14
Softronic AB ser. B SOF-B 22.2022.2022.30-0.10 -0.45% 22.3022.1022.4022.3041 2470.98
SolTech Energy Sw... SOLT 9.289.219.320.00 0.00% 9.289.109.289.2852 9619.42
Solnaberg Propert... SOLNA 127.00125.00130.000.00 0.00% 127.00127.00127.00127.002920.06
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO --7.500.00 0.00%       6.32--
Sonetel AB SONE 10.7210.4210.720.00 0.00% 10.7210.7210.7210.7216784.85
Songa Bulk ASA SBULKO --  0.00 0.00%       40.60--
SpareBank 1 SR-Ba... SRBANKO -89.7089.800.00 0.00%       80.80--
Spectrum ASA SPUO -60.6061.000.00 0.00%       58.40--
SpiffX AB SPIFFX 2.792.732.79-0.05 -1.76% 2.842.632.902.8438 4090.67
Sportamore AB SPOR 99.5098.0098.50-0.90 -0.90% 100.2098.50100.40100.401 1080.00
SpotR Bear OMXS3... SPOTRBEA... 13.51413.35813.458-0.074 -0.54% 13.51413.51413.51413.588500-
SpotR Bull OMXS30... SPOTRBUL... -265.30268.300.00 0.00%       260.55--
SpotR OMXS30 UCI... SPOTR-OM... -191.42191.520.00 0.00%       190.96--
Sprint Bioscience A... SPRINT 14.0013.9014.000.00 0.00% 13.9513.8014.0014.0043 2250.03
Starbreeze AB ser.... STAR-A 9.899.899.99-0.05 -0.50% 9.949.8910.069.9429 1000.07
Starbreeze AB ser.... STAR-B 10.0010.0110.05-0.06 -0.60% 10.0710.0010.1910.06472 7520.27
Stendörren Fastigh... STEF-B 89.0088.8089.000.60 0.68% 89.4088.6089.4088.4010 31611.86
Stille AB STIL 81.4081.4081.60-2.60 -3.10% 84.0079.4084.0084.008 8370.05
Stillfront Group AB SF 224.00222.50224.50-4.00 -1.75% 228.50222.50228.50228.006 7231.41
Stockwik Förvaltni... STWK 0.05000.04960.05000.0016 3.31% 0.04840.04740.05080.04843 048 3350.04
Stolt-Nielsen Ltd. SNIO -138.60139.000.00 0.00%       123.40--
Stora Enso Oyj ser... STE-A 174.00174.00174.50-1.00 -0.57% 175.00173.50177.00175.004 4800.01
Stora Enso Oyj ser... STE-R 172.40172.30172.60-1.60 -0.92% 174.80172.10175.50174.00115 8192.12
Storebrand STBO 67.8067.8067.821.78 2.70% 67.5867.5867.8466.022 863-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 3.783.703.79-0.02 -0.53% 3.793.703.793.8015 6192.53
StrongPoint ASA STRONGO -9.509.700.00 0.00%       9.80--
Studsvik AB SVIK 44.1044.1045.20-0.90 -2.00% 44.1044.1044.1045.005074.00
Subsea 7 S.A. SUBCO 125.95124.40144.50-0.45 -0.36% 125.95125.95125.95126.4065-
Surgical Science Sw... SUS 60.0055.4059.00-1.90 -3.07% 60.5060.0060.5061.905693.93
Svedbergs i Dalsto... SVED-B 31.5030.9031.500.40 1.29% 31.1030.3031.5031.106 9870.93
Svenska Aerogel H... AERO 4.344.304.340.00 0.00% 4.344.284.344.3434 0673.85
Svenska Cellulosa A... SCA-A 96.4096.5096.800.10 0.10% 96.2096.2097.2096.304 5817.85
Svenska Cellulosa A... SCA-B 96.6096.6496.700.50 0.52% 96.2496.2497.0896.101 731 6471.26
Svenska Handelsba... SHB-A 98.8298.6898.72-0.30 -0.30% 99.1898.3699.5699.122 896 0451.32
Svenska Handelsba... SHB-B 102.60102.40102.801.60 1.58% 101.60101.60103.00101.0017 2630.31
Svolder AB ser. A SVOL-A 99.0099.00103.001.00 1.02% 98.0098.0099.0098.00176.97
Svolder AB ser. B SVOL-B 98.0098.0098.70-0.39 -0.40% 98.4097.7499.8198.394 7281.05
Swedbank AB ser A SWED-A 193.600193.700193.800-0.250 -0.13% 194.100192.500194.350193.8502 223 8150.50
Swedencare AB SECARE 35.9035.9036.000.00 0.00% 35.6035.6037.5035.902 8023.84
Swedish Match AB SWMA 454.70453.90454.001.70 0.38% 453.30452.70457.10453.00373 2260.06
Swedish Orphan Bi... SOBI 208.50208.40208.600.40 0.19% 208.50208.30210.80208.10507 3180.53
Swedol AB ser. B SWOL-B 29.5029.2529.50-0.75 -2.48% 30.4029.0030.4030.25102 8580.40
Systemair AB SYSR 93.8093.8094.200.20 0.21% 93.5093.5094.8093.603 8080.96
TC TECH Sweden A... TCT 13.1512.6013.100.15 1.15% 13.1012.8513.1513.006 0491.12
TCECUR Sweden AB TCC 33.5033.4033.50-0.20 -0.59% 33.5033.1033.7033.703 0820.11
TF Bank AB TFBANK 80.8080.6080.801.60 2.02% 79.0079.0080.8079.2035 2920.04
TGS-NOPEC Geophy... TGSO -317.80318.100.00 0.00%       318.00--
THQ Nordic AB ser... THQN-B 204.50203.00203.503.00 1.49% 201.50199.20204.50201.5078 4110.57
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.4101.4101.420-0.170 -10.76% 1.5151.3751.5151.580669 800515.75
TalkPool AG TALK 34.3034.3034.50-0.90 -2.56% 34.1034.0034.7035.206 7182.03
Tangiamo Touch Te... TANGI 2.282.282.290.11 5.07% 2.172.132.292.1746 2660.03
TargetEveryOne A... TEONE 1.9351.8151.9000.035 1.84% 1.9151.9001.9351.90011 0002.89
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Team Tankers Inte... TEAMO -9.00  0.00 0.00%       12.00--
Techstep ASA TECHO --  0.00 0.00%       3.45--
Tele2 AB ser. A TEL2-A 100.00102.00103.50-3.50 -3.38% 103.50100.00103.50103.50360.49
Tele2 AB ser. B TEL2-B 102.150101.850101.950-2.400 -2.30% 104.250101.900104.800104.5501 947 3640.91
Telenor TELO 167.80164.45199.00-0.20 -0.12% 166.70166.05167.80168.00756-
Telia Company AB TELIA 41.42041.41041.420-0.140 -0.34% 41.60041.31041.79041.5607 274 5492.23
Tempest Security A... TSEC 20.7020.7021.300.40 1.97% 20.7020.7020.7020.301 7000.30
TerraNet Holding A... TERRNT-B 6.0906.0006.0950.725 13.51% 5.1455.1456.1005.36578 26411.57
Tethys Oil AB TETY 103.16103.32103.48-1.26 -1.21% 105.00101.82105.00104.42109 0850.31
The Lexington Com... LEX 12.4012.3012.600.30 2.48% 12.4012.4012.4012.101 5000.35
The Marketing Gro... TMG 0.19980.18420.20000.0072 3.74% 0.18100.18100.19980.192629 0090.43
The Scottish Salmo... SSCO --  0.00 0.00%       12.45--
Thin Film Electroni... THINO -1.400  0.000 0.00%       1.850--
Thule Group AB THULE 225.80226.20226.402.40 1.07% 223.40223.40226.40223.4076 3990.91
Tieto Corporation TIETOS 290.40289.80290.202.20 0.76% 288.40287.20291.00288.203 1773.75
Tobii AB TOBII 37.5437.4037.50-0.16 -0.42% 38.0037.0638.0037.70100 1543.36
Tobin Properties A... TOBIN 11.1011.1011.150.15 1.37% 10.9510.9011.1010.9571 2010.10
Tobin Properties A... TOBIN-PRE... 112.00111.00112.001.50 1.36% 112.00111.00112.50110.502 1760.02
Tomra Systems TOMO -172.80173.000.00 0.00%       169.60--
Torslanda Property... TORSAB 140.00140.00141.000.00 0.00% 140.00140.00140.00140.00430.51
Traction AB ser. B TRAC-B 161.50161.50163.503.00 1.89% 158.50156.00164.00158.502 67513.12
TradeDoubler AB TRAD 1.9951.8951.9900.000 0.00% 1.8601.8601.9951.99516 5792.19
Transtema Group A... TRANS 39.4037.8539.401.20 3.14% 38.2037.8039.9538.2021 6680.56
Tre Kronor Proper... 3KR 112.00112.00112.50-0.50 -0.44% 113.00112.00113.00112.504433.33
Treasure ASA TREO -11.50  0.00 0.00%       13.10--
Trelleborg AB ser.... TREL-B 180.800180.800180.9501.100 0.61% 180.150180.000181.400179.700664 0411.28
Trention AB TRENT 60.4059.6060.00-0.60 -0.98% 61.0059.4061.0061.001 1181.68
Troax Group AB TROAX 288.00287.00287.50-1.00 -0.35% 289.00284.00292.00289.003 7023.00
Unibap AB UNIBAP 39.2038.7539.200.90 2.35% 37.9537.9539.8038.306 9357.66
Uniflex AB ser. B UFLX-B 21.5021.4021.500.10 0.47% 21.8020.9022.0021.4023 4690.19
Unlimited Travel G... UTG 32.5032.4033.20-0.30 -0.91% 33.0032.5034.4032.809 8850.13
Urb-it AB URBIT -0.6680.7200.000 0.00%       0.680-1.08
VBG GROUP AB ser... VBG-B 135.40135.20135.40-2.00 -1.46% 137.40135.00137.40137.402 1260.84
Veidekke ASA VEIO -75.7076.300.00 0.00%       81.00--
Venue Retail Group... VRG-B 1.2351.2101.2350.035 2.92% 1.2101.2051.2551.200111 1830.52
Veoneer Inc. SDB VNE-SDB 428.50428.00428.809.50 2.27% 418.50416.80437.60419.00843 7648.56
Verisec AB VERI 128.50126.00128.00-3.50 -2.65% 132.00128.50133.00132.004324.15
Vicore Pharma Hol... VICO 14.1514.1514.250.15 1.07% 14.2013.8014.2514.0017 3780.00
Victoria Park AB P... VICP-PREF 314.00313.00314.000.00 0.00% 314.00314.00314.00314.003110.78
Victoria Park AB s... VICP-A 38.1038.1038.30-0.60 -1.55% 38.8038.1039.1038.702 5630.04
Victoria Park AB s... VICP-B 38.3038.2038.30-1.25 -3.16% 39.5538.2039.5539.5562 5041.80
Viking Supply Ship... VSSAB-B 23.00023.00023.4950.695 3.12% 22.30522.30523.96022.3051 1940.28
Vistin Pharma ASA VISTINO -10.50  0.00 0.00%       11.45--
Vitec Software Gro... VIT-B 83.0082.6083.00-0.60 -0.72% 83.0082.2083.0083.608 1080.05
Vitrolife AB VITR 120.00120.02120.84-13.14 -9.87% 124.62114.00124.70133.14418 5581.56
Volati AB VOLO 41.5041.6542.000.20 0.48% 41.1041.0042.2541.3018 55811.37
Volati AB Pref VOLO-PRE... 664.00658.00664.006.00 0.91% 658.00658.00664.00658.002820.16
Volvo, AB ser. A VOLV-A 147.60147.50147.701.40 0.96% 146.80145.90147.60146.2053 9310.07
Volvo, AB ser. B VOLV-B 147.550147.650147.7001.550 1.06% 146.450146.000147.800146.0003 618 0291.05
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 2.012.002.010.00 0.00% 2.012.002.022.0197 9906.54
Vostok New Ventu... VNV-SDB 71.0071.8072.300.20 0.28% 71.6071.0072.4070.8025 33574.00
Wallenius Wilhelms... WWLO -35.8035.850.00 0.00%       41.30--
Wallenstam AB ser... WALL-B 86.35086.20086.3001.150 1.35% 85.20085.20086.35085.200277 05040.39
Waystream Holding... WAYS 7.757.758.300.00 0.00% 7.757.757.757.751 0009.15
WeSC AB WESC 0.10200.10200.1085-0.0020 -1.92% 0.10200.10100.10200.1040169 4361.47
Webstep ASA WSTEPO --  0.00 0.00%       25.90--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
West International... WINT 12.8512.5512.850.05 0.39% 12.6512.5012.9512.805 9060.17
Wifog Holding AB WIFOG 0.10950.10950.11000.0045 4.29% 0.10900.09580.11000.1050313 4880.00
Wihlborgs Fastighe... WIHL 107.00106.72106.881.34 1.27% 106.00105.66107.46105.66289 76264.71
Wilh. Wilhelmsen H... WWIO -194.00204.000.00 0.00%       194.00--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       218.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wise Group AB WISE 54.6054.6054.800.40 0.74% 54.8054.6055.0054.202 6140.35
XACT BEAR XACT-BEA... 62.0762.0562.11-0.64 -1.02% 62.4561.9562.4562.71499 139-
XACT BEAR 2 XACT-BEA... 52.2652.2152.28-0.63 -1.19% 52.6952.0952.6952.89645 935-
XACT BULL XACT-BUL... 354.40354.75355.102.65 0.75% 353.00352.90355.50351.7526 508-
XACT BULL 2 XACT-BUL... 662.30661.60662.108.30 1.27% 657.20656.90663.70654.0023 075-
XACT Högutdelande XACTHDIV 114.44114.24114.44-0.48 -0.42% 115.20114.22115.20114.9214 575-
XACT Norden 30 XACT-NOR... 116.54116.84117.16-0.14 -0.12% 117.46116.54117.46116.682 335-
XACT OBX OBXEXACT... -77.6777.930.00 0.00%       78.89--
XACT OBX Bear OBXEXDBE... -31.2531.510.00 0.00%       44.10--
XACT OBX Bull OBXEXDBU... -191.14192.080.00 0.00%       160.96--
XACT OMXS30 XACT-OM... 186.68186.64186.761.12 0.60% 185.94185.94186.94185.5688 282-
XACT OMXSB Utd XACT-OM... 429.25427.60430.351.50 0.35% 429.00427.00430.00427.75611-
XACT Obligation (U... XACT-OBL... 102.44102.44102.690.07 0.07% 102.44102.44102.69102.372 413-
XACT Råvaror (UCI... XACT-RAV... 165.55165.70166.351.40 0.85% 164.05164.05165.65164.1535 282-
XACT Svenska Små... XACT-SMA... 151.30151.30151.401.00 0.67% 150.58150.58151.88150.303 890-
XANO Industri AB s... XANO-B 258.00254.00258.008.00 3.20% 251.00251.00261.00250.005 9670.91
XMReality AB XMR 6.906.826.99-0.27 -3.77% 6.856.677.187.1712 1701.47
XXL ASA XXLO -66.0066.200.00 0.00%       66.10--
Xbrane Biopharma... XBRANE 64.5064.7065.0015.15 30.70% 69.4062.1072.0049.35100 2991.08
Xintela AB XINT 2.962.973.030.01 0.34% 2.912.913.002.9518 3600.14
Xspray Pharma AB XSPRAY 55.9754.6155.97-0.39 -0.69% 56.3654.6056.3656.368 7750.63
Xtrackers DAX UCI... XDAX 1 263.601 263.001 264.0010.00 0.80% 1 258.401 258.401 263.601 253.601 360-
Xtrackers Euro Sto... XESC 510.40510.10510.603.40 0.67% 509.80509.40510.40507.00351-
Xtrackers Euro Sto... XD3E 223.50223.80224.050.70 0.31% 223.50223.50223.50222.803-
Xtrackers FTSE Chi... XX25 335.60336.30337.650.00 0.00% 336.80335.60336.80335.60425-
Xtrackers MSCI AC... XAXJ -396.85398.100.00 0.00%       390.40--
Xtrackers MSCI Bra... XMBR 347.60350.40352.400.50 0.14% 346.15345.60347.60347.10408-
Xtrackers MSCI EM... XMEM 401.90401.40402.153.05 0.76% 400.35400.35402.45398.851 027-
Xtrackers MSCI EU... XXSC 469.00468.30469.804.40 0.95% 465.35465.35469.70464.60461-
Xtrackers MSCI Eu... XMEU 598.00597.30597.903.70 0.62% 596.60596.60598.00594.30692-
Xtrackers MSCI Jap... XMJP 533.50534.10534.5010.70 2.05% 533.50533.50533.50522.8048-
Xtrackers MSCI Pa... XPXJ 537.00537.20538.609.50 1.80% 537.00537.00537.00527.501 067-
Xtrackers MSCI Ru... XMRC 249.10248.70249.204.75 1.94% 248.70247.35249.10244.35745-
Xtrackers MSCI US... XMUS 669.60670.30671.4013.40 2.04% 670.00669.60670.00656.201 382-
Xtrackers MSCI Wo... XMWO 534.30533.80534.408.70 1.66% 532.10532.10535.20525.601 355-
Xtrackers MSCI Wo... XDWD 542.70542.30542.805.10 0.95% 541.40541.40542.70537.6038-
Xtrackers Nifty 50... XNIF 1 431.701 423.501 428.906.70 0.47% 1 431.701 431.701 431.701 425.005-
Xtrackers NrthAm ... XDND -301.50302.550.00 0.00%       298.00--
Xtrackers Russell 2... XRS2 2 091.702 088.302 093.2027.90 1.35% 2 080.802 080.802 091.702 063.80230-
Xtrackers S&P 500... XSPX 448.10448.15448.704.30 0.97% 446.95446.95449.20443.802 555-
Xtrackers StoxxEU... XS7R 398.70398.20398.801.70 0.43% 397.95397.95398.70397.0014-
Xtrackers StoxxGlb... XGSD -289.95291.000.00 0.00%       287.65--
Xvivo Perfusion AB XVIVO 123.00121.40121.80-0.40 -0.32% 124.80121.40124.80123.4010 6720.06
Yara International YARO 321.30319.60357.00-1.30 -0.40% 323.40320.90323.80322.60679-
Zalaris ASA ZALO --  0.00 0.00%       53.00--
Zaplox AB ZAPLOX 8.428.208.420.42 5.25% 8.148.148.748.0013 4972.39
ZetaDisplay AB ZETA 17.8517.5017.850.20 1.13% 17.1017.1017.8517.655 4580.96
ZetaDisplay AB Pre... ZETA-PREF 126.00126.00127.00-1.00 -0.79% 127.00126.00127.00127.001100.15
Zinzino AB Ser. B ZZ-B 8.468.308.460.24 2.92% 8.488.308.488.2218 7540.53
Zutec Holding AB ZUTEC -17.00417.6740.000 0.00%       17.676-1.14
aXichem AB AXIC-A 28.8028.8029.10-0.70 -2.37% 29.5028.7029.5029.5015 6000.32
eWork Group AB EWRK 88.2088.0088.200.60 0.68% 87.7087.1088.4087.607 6636.34
myFC Holding AB MYFC 2.9042.9022.9340.082 2.91% 2.9022.7182.9402.8221 263 0830.00
myTaste AB TASTE -3.003.110.00 0.00%       3.03-0.28
ÅAC Microtec AB AAC 5.965.935.98-0.22 -3.56% 6.165.906.246.18161 1940.01
ÅF AB ser. B AF-B 201.20199.40200.603.60 1.82% 205.00198.60205.80197.60748 4540.36
Öresund, Investmen... ORES 136.80136.80137.60-1.80 -1.30% 139.20136.00140.40138.6014 9780.34
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
mandag 16/07-2018 02:30:48