Selskap Tick Siste Kjøp Salg Tendens Endring Åpning Lav Høy Forrige Volum
1,618 Strict AB ser. STRI-B 0.31 0.31 0.38 -0.07 -18.42% 0.33 0.30 0.33 0.38 14000
24h Technologies AB 24H 0.09 0.07 0.10 0.00 0.00% 0.09 0.09 0.09 0.09 54000
2E Group AB 2E 15.30 15.30 15.60 0.30 2.00% 15.30 15.30 15.60 15.00 4944
360 Holding AB 360H 0.66 0.59 0.66 0.00 0.00% 0.59 0.59 0.66 0.66 1116
3L System AB 3L 0.00 61.50 64.00 0.00 0.00% 0.00 0.00 0.00 63.75 0
A+ Science Holding A ASCI 0.00 1.31 1.67 0.00 0.00% 0.00 0.00 0.00 1.55 0
A-Com AB ACOM 0.91 0.87 0.98 0.06 7.06% 0.90 0.90 0.97 0.85 88817
ABB Ltd ABB 146.90 146.50 147.30 1.50 1.03% 145.30 144.30 147.60 145.40 1876730
ACAP Invest AB ser. ACAP-A 0.00 46.00 0.00 0.00 0.00% 0.00 0.00 0.00 45.50 0
ACAP Invest AB ser. ACAP-B 39.90 38.40 39.50 0.40 1.01% 39.50 39.50 39.90 39.50 257
ADDvise Lab Solution ADDV 0.00 2.70 3.30 0.00 0.00% 0.00 0.00 0.00 3.37 0
ASSA ABLOY AB ser. B ASSA-B 153.60 153.30 154.30 -1.80 -1.16% 155.90 153.60 156.00 155.40 1062469
AU Holding AB AUH 0.07 0.07 0.08 -0.01 -12.50% 0.07 0.07 0.07 0.08 16000
AarhusKarlshamn AB AAK 152.50 151.00 153.00 3.00 2.01% 149.50 149.50 152.50 149.50 44933
AcadeMedia AB ser. B ACAD-B 205.00 203.50 207.00 0.00 0.00% 205.00 205.00 205.00 205.00 167
Acando AB ser. B ACAN-B 11.70 11.65 11.70 0.10 0.86% 11.35 11.35 11.90 11.60 23013
Accelerator Nordic A ACCE-B 4.50 4.50 4.60 -0.10 -2.17% 4.50 4.50 4.60 4.60 11300
Acergy ACYO 102.60 102.40 105.10 1.00 0.98% 100.80 100.70 103.50 101.60 164622
Active Biotech AB ACTI 107.50 106.25 108.00 -0.50 -0.46% 107.50 105.50 108.50 108.00 47426
AdTail AB TAIL 0.00 0.75 0.94 0.00 0.00% 0.00 0.00 0.00 0.90 0
Addnode AB ser. B ANOD-B 22.00 21.90 22.00 -0.50 -2.22% 22.00 21.90 22.40 22.50 3752
Addtech AB ser. B ADDT-B 134.00 134.00 136.00 -3.75 -2.72% 137.00 134.00 138.00 137.75 2093
Adoperator AB ADOP 13.20 13.20 14.45 -0.30 -2.22% 13.20 13.20 13.20 13.50 35
Aerocrine AB ser. B AERO-B 5.20 5.10 5.25 -0.20 -3.70% 5.25 4.80 5.25 5.40 94341
Agellis Group AB AGIS 0.00 1.26 1.30 0.00 0.00% 0.00 0.00 0.00 1.26 0
Aker AKERO 0.00 109.00 115.50 0.00 0.00% 0.00 0.00 0.00 109.00 0
Aker Solutions AKSOO 73.95 73.40 73.90 -0.05 -0.07% 74.30 73.60 74.80 74.00 30799
Albin Metals AB ALME 0.00 0.18 0.31 0.00 0.00% 0.00 0.00 0.00 0.35 0
Alcaston Exploration ALCA 1.42 1.12 2.00 0.42 42.00% 1.10 1.10 1.42 1.00 242810
Alfa Laval AB ALFA 112.20 111.80 112.40 -0.60 -0.53% 112.80 111.10 113.00 112.80 1141610
AllTele Allmänna Sve ATEL 14.20 14.00 14.10 -0.60 -4.05% 14.65 13.55 14.65 14.80 108242
Alliance Oil Company AOIL-S 89.50 89.00 89.75 -0.40 -0.44% 90.00 88.15 90.00 89.90 335466
Allokton AB ser. B ALOK-B 0.97 0.03 1.39 0.01 1.04% 0.90 0.90 1.05 0.96 55598
Alpcot Agro AB ALPA 16.00 15.00 16.40 0.30 1.91% 15.50 15.50 16.00 15.70 5500
AlphaHelix Molecular ALPH 0.00 0.71 0.74 0.00 0.00% 0.00 0.00 0.00 0.73 0
Altero AB ser. B ATO-B 0.00 1.20 1.64 0.00 0.00% 0.00 0.00 0.00 1.20 0
Amhult 2 AB, ser. B AMH2-B 0.00 19.50 19.90 0.00 0.00% 0.00 0.00 0.00 19.90 0
Anoto Group AB ANOT 3.50 3.15 3.50 0.00 0.00% 3.50 3.50 3.50 3.50 5100
Aqeri Holding AB AQER 0.00 13.60 14.15 0.00 0.00% 0.00 0.00 0.00 14.10 0
Aqua Terrena Interna ATI 0.02 0.01 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 100000
Aqualiv AB AQLV 0.00 0.02 0.03 0.00 0.00% 0.00 0.00 0.00 0.03 0
Archelon Mineral AB ARCH-B 0.23 0.20 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 2000
Arise Windpower AB AWP 45.90 44.70 45.80 0.00 0.00% 45.30 44.50 45.90 45.90 3890
Aros Quality Group A AQ 48.90 45.50 48.80 1.30 2.73% 47.70 47.70 49.00 47.60 8881
Artimplant AB ser. B ARTI-B 1.09 1.03 1.10 -0.01 -0.91% 1.10 1.03 1.13 1.10 96232
Aspiro AB ASP 1.28 1.25 1.29 -0.05 -3.76% 1.30 1.28 1.30 1.33 102000
AstraZeneca PLC AZN 366.60 366.00 366.90 -1.60 -0.43% 368.40 365.50 368.90 368.20 519298
Atea ATEAO 41.00 41.10 41.50 0.80 1.99% 40.50 40.50 41.00 40.20 548
Atlas Copco AB ser. ATCO-A 117.10 116.90 117.30 -0.30 -0.26% 117.00 115.90 117.50 117.40 3895251
Atlas Copco AB ser. ATCO-B 106.50 106.10 106.50 0.10 0.09% 106.20 104.60 106.70 106.40 1119461
Atrium Ljungberg AB LJGR-B 68.50 66.00 68.25 2.50 3.79% 65.50 65.50 68.50 66.00 4182
Autoliv Inc. SDB ALIV-S 413.40 413.40 414.00 0.10 0.02% 413.50 411.20 416.20 413.30 345385
Avanza Bank Holding AZA 227.50 225.50 227.50 4.50 2.02% 222.00 222.00 227.50 223.00 71095
Avega Group AB ser. AVEG-B 19.00 18.70 19.00 0.00 0.00% 18.70 18.70 19.00 19.00 1600
Avensia Innovation A AVEN 0.00 0.50 1.00 0.00 0.00% 0.00 0.00 0.00 1.00 0
Avonova Sverige AB AVON 0.91 0.91 1.44 0.00 0.00% 0.91 0.91 0.91 0.91 500
Axfood AB AXFO 212.40 211.50 212.70 -2.60 -1.21% 215.00 211.50 215.00 215.00 59980
Axis AB AXIS 87.00 85.75 87.00 -0.50 -0.57% 88.00 85.00 88.00 87.50 100254
Axlon Group AB AXLN 0.02 0.01 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 1000000
B&B TOOLS AB ser. B BBTO-B 95.00 93.25 95.00 0.00 0.00% 95.00 94.25 95.00 95.00 17689
BE Group AB BEGR 42.30 42.00 42.50 0.40 0.95% 42.00 41.50 42.40 41.90 83592
BM Impex AB BMIM 0.19 0.18 0.19 0.01 5.56% 0.19 0.18 0.19 0.18 112000
BTS Group AB ser. B BTS-B 47.50 47.00 48.00 0.20 0.42% 47.50 47.50 47.50 47.30 437
Bahnhof AB ser. B BAHN-B 24.00 23.10 24.00 0.00 0.00% 24.00 24.00 24.00 24.00 900
Beijer AB, G & L ser BEIJ-B 207.50 202.00 209.00 4.00 1.97% 203.50 203.50 207.50 203.50 1146
Beijer Alma AB ser. BEIA-B 119.50 118.50 121.00 0.00 0.00% 119.00 118.00 121.00 119.50 3773
Beijer Electronics A BELE 150.00 147.50 151.00 2.00 1.35% 150.00 150.00 150.00 148.00 50
Beowulf Mining PLC S BEO-SD 0.75 0.63 0.73 0.08 11.94% 0.67 0.67 0.75 0.67 1020
Bergs Timber AB ser. BRG-B 25.00 24.60 25.40 0.00 0.00% 25.00 25.00 25.00 25.00 16089
Betsson AB ser. B BETS-B 96.50 96.00 97.00 6.00 6.63% 94.00 93.50 97.00 90.50 91668
Bilia AB ser. A BILI-A 105.00 104.50 105.25 -0.75 -0.71% 106.00 103.25 106.00 105.75 144693
Billerud AB BILL 45.20 45.00 45.40 0.80 1.80% 44.40 44.10 45.80 44.40 545495
BioGaia AB ser. B BIOG-B 83.00 82.00 83.75 -1.50 -1.78% 84.50 81.25 84.50 84.50 5679
BioInvent Internatio BINV 29.40 28.50 29.40 0.60 2.08% 29.00 28.90 30.40 28.80 37274
BioPhausia AB BIOP 0.73 0.71 0.73 0.00 0.00% 0.73 0.71 0.73 0.73 344170
Biolin Scientific AB BLIN 9.60 9.45 9.55 0.05 0.52% 9.40 9.40 9.60 9.55 3866
Biosensor Applicatio BIAP-A 0.06 0.06 0.07 -0.01 -14.29% 0.06 0.06 0.06 0.07 510000
Biotage AB BIOT 7.50 7.20 7.55 0.15 2.04% 7.35 7.35 7.60 7.35 333127
Björn Borg AB BORG 65.50 64.00 65.75 2.00 3.15% 63.25 63.00 65.50 63.50 40791
Black Earth Farming BEF-SD 21.50 21.30 21.60 0.10 0.47% 21.30 21.00 21.80 21.40 109951
BlackPearl Resources PXXS-S 21.40 21.30 21.40 -0.10 -0.47% 21.50 21.20 21.50 21.50 256976
Boliden AB BOL 89.20 89.10 89.40 0.20 0.22% 89.00 87.90 89.85 89.00 3776658
Bong Ljungdahl AB BONG 24.50 24.50 25.00 0.00 0.00% 24.50 24.50 24.50 24.50 303
Bore Tech AB BORE 0.50 0.50 0.69 -0.03 -5.66% 0.53 0.50 0.53 0.53 6300
Borås Wäfveri AB ser WAFV-B 1.43 1.40 1.43 -0.01 -0.69% 1.44 1.40 1.44 1.44 16918
Botnia Exploration H BOTX 0.28 0.27 0.28 -0.01 -3.45% 0.29 0.27 0.29 0.29 807791
Brandworld Sverige A BRAW 3.50 3.28 3.74 0.00 0.00% 3.50 3.50 3.50 3.50 4200
Bredband2 i Skandina BRE2 0.08 0.07 0.08 0.00 0.00% 0.09 0.08 0.09 0.08 423000
Bringwell AB BWL 1.60 1.60 1.63 -0.03 -1.84% 1.60 1.57 1.63 1.63 41287
Brinova Fastigheter BRIN-B 85.75 85.50 85.75 0.75 0.88% 87.50 85.50 88.00 85.00 3100
Bure Equity AB BURE 28.00 27.80 28.10 0.50 1.82% 27.60 27.50 28.50 27.50 462186
Byggmax Group AB BMAX 54.25 54.00 55.50 -0.25 -0.46% 55.00 54.25 55.00 54.50 11043
C-RAD AB ser. B CRAD-B 11.00 10.30 11.75 0.70 6.80% 10.30 9.95 11.00 10.30 22135
CTT Systems AB CTT 34.80 33.10 34.80 0.40 1.16% 35.00 32.00 36.00 34.40 4510
CWS Comfort Window S CWS 0.00 1.91 2.96 0.00 0.00% 0.00 0.00 0.00 2.00 0
Caperio Holding AB CAPE 12.95 11.55 13.55 -0.05 -0.38% 13.10 12.90 13.10 13.00 2482
Capilon AB CAPN 18.50 18.00 18.50 -0.30 -1.60% 18.10 18.10 18.50 18.80 600
Cardo AB CARD 240.00 239.00 241.50 6.00 2.56% 238.00 235.00 241.50 234.00 23018
Castellum AB CAST 77.40 77.05 77.40 0.40 0.52% 77.50 76.75 78.00 77.00 365335
Catech AB ser. B CATH-B 1.39 1.30 1.73 0.00 0.00% 1.39 1.39 1.39 1.39 10400
Catena AB CATE 114.50 114.00 115.00 0.50 0.44% 114.00 114.00 114.50 114.00 441
Catering Please i Sk CAPL 0.25 0.25 0.26 0.01 4.17% 0.25 0.25 0.25 0.24 1162
Caucasus Oil AB CAOI 0.73 0.66 0.73 0.04 5.80% 0.69 0.69 0.80 0.69 21039
CellaVision AB CEVI 12.10 12.00 12.20 0.10 0.83% 12.20 12.10 12.20 12.00 925
Cellpoint Connect AB CPNT 0.47 0.47 0.60 -0.08 -14.55% 0.55 0.47 0.59 0.55 115500
Central Asia Gold AB CAG 2.55 2.26 2.54 0.40 18.60% 2.15 2.10 2.70 2.15 119445
Cermaq CEQO 0.00 64.75 65.50 0.00 0.00% 0.00 0.00 0.00 61.25 0
Challenger Mobile AB CHAL-B 1.60 1.27 1.99 0.15 10.34% 1.50 1.20 1.60 1.45 12730
Chemel AB CHEM-B 0.75 0.75 1.09 0.05 7.14% 0.75 0.75 0.80 0.70 15099
Cherryföretagen AB CHER-B 24.90 24.40 25.30 0.90 3.75% 24.90 24.90 24.90 24.00 100
ChronTech Pharma AB CTEC 0.70 0.59 0.71 0.00 0.00% 0.65 0.65 0.70 0.70 29100
Cision AB CSN 5.15 5.15 5.25 0.00 0.00% 5.10 5.10 5.25 5.15 41646
Clas Ohlson AB ser. CLAS-B 113.50 113.25 113.50 -0.25 -0.22% 113.75 112.75 114.00 113.75 26517
Clean Tech East Hold CTEH 0.00 0.11 0.12 0.00 0.00% 0.00 0.00 0.00 0.12 0
Clinical Laserthermi CLS-B 0.00 4.23 4.65 0.00 0.00% 0.00 0.00 0.00 4.35 0
Cloetta AB ser. B CLA-B 39.20 38.80 39.20 0.00 0.00% 38.60 38.60 39.20 39.20 4860
Coastal Contacts Inc COA 8.40 7.90 8.65 0.30 3.70% 7.95 7.95 8.40 8.10 52675
Community Entertainm CEAB 0.06 0.05 0.06 -0.01 -14.29% 0.05 0.05 0.06 0.07 50000
Concordia Maritime A CCOR-B 19.50 19.10 19.50 0.50 2.63% 19.00 18.80 19.50 19.00 10562
Connecta AB CNTA 72.50 71.75 72.50 0.50 0.69% 72.00 72.00 72.50 72.00 1116
Conpharm AB, ser. A CONP-A 0.00 0.95 1.42 0.00 0.00% 0.00 0.00 0.00 1.30 0
Conpharm AB, ser. B CONP-B 0.00 1.06 1.35 0.00 0.00% 0.00 0.00 0.00 1.35 0
Consilium AB ser. B CONS-B 22.10 22.00 22.20 0.20 0.91% 21.90 21.40 22.20 21.90 69150
Corem Property Group CORE 39.00 37.00 39.00 1.00 2.63% 37.00 37.00 39.00 38.00 567
Corem Property Group CORE-P 0.00 243.00 250.00 0.00 0.00% 0.00 0.00 0.00 243.50 0
Creative Antibiotics CAS 0.83 0.78 0.79 -0.01 -1.19% 0.82 0.76 0.84 0.84 66493
Cryptzone AB ser.B CZON-B 0.09 0.08 0.09 0.00 0.00% 0.09 0.09 0.09 0.09 202837
CybAero AB CBA 1.04 0.90 1.04 -0.01 -0.95% 0.95 0.92 1.04 1.05 5400
Cybercom Group AB CYBE 18.40 18.30 18.60 0.40 2.22% 18.00 17.70 18.80 18.00 36123
DGC One AB DGC 54.00 54.00 56.75 0.00 0.00% 54.00 54.00 54.00 54.00 740
DIBS Payment Service DIBS 66.00 65.50 66.00 -0.50 -0.75% 65.00 65.00 66.50 66.50 8245
DJ EURO STOXX 50 ETF XESC 0.00 272.50 273.85 0.00 0.00% 0.00 0.00 0.00 272.75 0
DJ Euro Stoxx® 50 Sh XSSX 322.65 322.20 323.80 -3.05 -0.94% 323.50 322.65 323.50 325.70 4000
DJ STOXX 600 OIL&GAS XSER 0.00 507.20 518.30 0.00 0.00% 0.00 0.00 0.00 529.80 0
DJ STOXX 600 OIL&GAS XSES 0.00 238.90 248.60 0.00 0.00% 0.00 0.00 0.00 249.25 0
DJ Stoxx® 600 Banks XS7S 0.00 274.25 275.55 0.00 0.00% 0.00 0.00 0.00 268.10 0
DNO International DNOO 8.57 8.10 8.65 -0.05 -0.58% 8.65 8.55 8.68 8.62 92564
DORO AB DORO 23.80 23.80 24.00 0.30 1.28% 23.80 23.80 24.00 23.50 33380
Dagon AB DAG 52.00 51.00 53.00 0.25 0.48% 52.00 52.00 52.00 51.75 400
Dannemora Mineral AB DMAB-B 55.00 54.75 55.25 1.00 1.85% 54.00 53.50 56.00 54.00 8736
Deflamo AB ser. B DEFL-B 0.00 2.90 3.40 0.00 0.00% 0.00 0.00 0.00 2.98 0
Devicom AB DEVI 0.00 1.21 1.74 0.00 0.00% 0.00 0.00 0.00 1.60 0
Diadrom Holding AB DIAH 4.70 4.55 4.90 0.27 6.09% 4.80 4.60 4.80 4.43 12632
Diamyd Medical AB se DIAM-B 122.50 121.75 122.50 1.00 0.82% 121.75 120.75 123.00 121.50 22018
Digital Vision AB DV 0.08 0.07 0.08 0.00 0.00% 0.08 0.07 0.08 0.08 284299
Dignitana AB DIGN 14.40 14.30 14.80 -0.60 -4.00% 15.00 14.30 15.00 15.00 11286
Diös Fastigheter AB DIOS 29.20 28.70 29.20 0.70 2.46% 29.80 29.20 29.80 28.50 2183
DnB NOR DNBNOR 73.35 72.30 77.60 -0.20 -0.27% 73.80 72.95 74.00 73.55 244268
DnB NOR OBX DNBNOR 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0
DnB NOR OBX Derivat DNBNOR 0.00 17.95 18.00 0.00 0.00% 0.00 0.00 0.00 0.00 0
DnB NOR OBX Derivat DNBNOR 0.00 36.55 36.65 0.00 0.00% 0.00 0.00 0.00 0.00 0
Done Management & Sy DONE 10.90 10.90 11.70 -0.10 -0.91% 10.90 10.90 10.90 11.00 5000
Drillcon AB DRIL 2.90 2.83 2.90 0.07 2.47% 2.85 2.85 2.90 2.83 42223
Duni AB DUNI 56.00 56.00 57.00 -1.00 -1.75% 57.00 55.25 57.25 57.00 61095
Duroc AB ser. B DURC-B 16.20 15.60 16.30 0.30 1.89% 16.20 16.20 16.20 15.90 200
EMEA TRN INDEX ETF XMEA 0.00 226.65 229.20 0.00 0.00% 0.00 0.00 0.00 223.15 0
EURO STOXX 50 LEVERA XEL2 0.00 133.80 134.70 0.00 0.00% 0.00 0.00 0.00 123.45 0
EURO STOXX DOUBLE SH XEDS 0.00 236.35 237.95 0.00 0.00% 0.00 0.00 0.00 265.25 0
East Capital Explore ECEX 68.50 67.50 68.50 0.25 0.37% 68.25 67.75 69.00 68.25 11654
EcoRub AB ser. B ECO-B 0.00 4.80 4.85 0.00 0.00% 0.00 0.00 0.00 4.85 0
Effnet Holding AB EFFN 0.05 0.05 0.06 0.00 0.00% 0.05 0.05 0.06 0.05 145100
Eirikuva Digital Ima EDI1V 0.00 0.02 0.09 0.00 0.00% 0.00 0.00 0.00 0.06 0
Ekomarine AB EKOM 0.00 4.47 6.40 0.00 0.00% 0.00 0.00 0.00 5.95 0
Elanders AB ser. B ELAN-B 22.00 21.50 22.90 0.00 0.00% 23.60 21.50 23.60 22.00 41501
Electra Gruppen AB ELEC 40.10 39.20 40.20 0.20 0.50% 39.20 39.20 40.10 39.90 4870
Electrolux, AB ser. ELUX-A 157.00 149.00 158.90 2.00 1.29% 157.00 157.00 157.00 155.00 211
Electrolux, AB ser. ELUX-B 148.60 148.50 149.00 -4.20 -2.75% 152.30 148.10 152.90 152.80 2182623
Elekta AB ser. B EKTA-B 225.50 224.00 225.50 8.30 3.82% 217.00 216.50 225.90 217.20 405135
ElektronikGruppen BK ELGR-B 23.90 22.00 23.40 0.90 3.91% 22.60 22.60 23.90 23.00 119
Ellen AB ELN 2.30 2.17 2.25 -0.04 -1.71% 2.17 2.17 2.30 2.34 6600
Elos AB ser. B ELOS-B 43.30 42.90 44.80 -1.70 -3.78% 43.50 43.30 43.50 45.00 1077
Elverket Vallentuna ELV 41.60 41.00 41.60 0.00 0.00% 41.60 41.60 41.60 41.60 50
Emitor Holding AB EMTR 0.00 0.08 0.10 0.00 0.00% 0.00 0.00 0.00 0.10 0
Empire AB ser. B EMP-B 6.20 6.15 6.40 0.20 3.33% 6.00 6.00 6.20 6.00 16876
EnQuest PLC ENQ 13.05 13.00 13.10 -0.10 -0.76% 13.30 13.00 13.30 13.15 1940840
Endomines AB ENDO 7.30 7.25 7.35 0.10 1.39% 7.20 7.20 7.35 7.20 88109
Enea AB ENEA 41.00 40.90 41.10 0.00 0.00% 40.40 40.30 41.00 41.00 10436
EnergyO Solutions Ru EOS 42.00 41.30 42.00 0.50 1.20% 41.50 41.10 42.10 41.50 7930
Eniro AB ENRO 9.90 9.90 10.00 0.40 4.21% 9.55 9.40 10.20 9.50 11011335
Enjoy Group AB ser. ENJO-B 1.10 1.03 1.17 -0.05 -4.35% 1.17 1.10 1.17 1.15 8000
Entraction Holding A ENT-B 22.40 21.20 22.40 0.90 4.19% 21.50 21.10 22.40 21.50 27201
Eolus Vind AB ser. B EOLU-B 39.90 39.20 40.00 0.90 2.31% 39.00 39.00 39.90 39.00 16096
EpiCept Corporation EPCT 4.29 4.25 4.32 -0.01 -0.23% 4.30 4.15 4.57 4.30 212448
Ericsson, Telefonab. ERIC-A 73.30 71.50 74.00 0.00 0.00% 73.30 72.10 73.65 73.30 25179
Ericsson, Telefonab. ERIC-B 75.30 75.20 75.60 0.20 0.27% 75.00 74.10 75.70 75.10 8642356
Eurocine Vaccines AB EUCI 32.80 30.70 32.80 0.90 2.82% 32.50 30.60 32.90 31.90 2054
Eurocon Consulting A EURO 0.00 1.81 2.09 0.00 0.00% 0.00 0.00 0.00 2.00 0
European Institute o EURI-B 0.00 0.60 0.90 0.00 0.00% 0.00 0.00 0.00 0.60 0
Eurovip Group AB ser EVIP-A 0.00 0.00 1.00 0.00 0.00% 0.00 0.00 0.00 0.02 0
Eurovip Group AB ser EVIP-B 0.06 0.03 0.10 0.02 50.00% 0.03 0.03 0.06 0.04 365000
Exini Diagnostics AB EXIN-A 0.00 1.00 1.44 0.00 0.00% 0.00 0.00 0.00 0.99 0
FTSE Vietnam ETF XFVT 277.55 275.15 279.05 -1.45 -0.52% 277.55 277.55 277.55 279.00 300
FTSE/XINHUA China 25 XX25 0.00 211.00 214.30 0.00 0.00% 0.00 0.00 0.00 211.10 0
Fabege AB FABG 54.60 54.50 54.65 1.40 2.63% 53.65 53.25 54.60 53.20 959212
Fagerhult, AB FAG 117.50 110.00 124.00 -4.50 -3.69% 122.00 117.50 122.00 122.00 828
Fast Partner AB FPAR 37.00 36.60 37.90 -0.20 -0.54% 37.20 37.00 37.20 37.20 950
Fastighets AB Balder BALD-B 27.20 27.10 27.20 -0.30 -1.09% 27.80 26.80 27.80 27.50 15480
Feelgood Svenska AB FEEL 1.88 1.75 1.88 0.18 10.59% 1.75 1.71 2.00 1.70 175120
Fenix Outdoor AB ser FIX-B 158.00 157.00 159.00 1.00 0.64% 157.00 156.00 158.50 157.00 3981
FindAds AB FIND 3.70 1.41 3.69 0.72 24.16% 3.70 3.70 3.70 2.98 250
Fingerprint Cards AB FING-B 7.80 7.60 7.80 0.20 2.63% 7.60 7.40 7.80 7.60 261384
Finmetron AB ser. B FINM-B 0.34 0.22 0.34 -0.01 -2.86% 0.34 0.34 0.34 0.35 2000
Firefly AB FIRE 17.90 16.50 18.00 0.00 0.00% 17.90 17.90 17.90 17.90 75
Followit Holding AB FOLL 3.30 3.11 3.96 -0.20 -5.71% 3.40 3.30 3.60 3.50 22782
Forestlight Studio A FORE-B 4.35 4.20 6.40 0.03 0.69% 4.35 4.35 4.35 4.32 4000
FormPipe Software AB FPIP 14.50 14.20 14.50 -0.40 -2.68% 15.10 13.60 15.10 14.90 96601
Forshem Group AB ser FHEM-B 17.90 17.70 18.20 -0.20 -1.10% 18.10 17.90 18.40 18.10 2123
Forsstrom High Frequ FOHF-B 0.00 7.20 10.00 0.00 0.00% 0.00 0.00 0.00 9.90 0
Fred. Olsen Energy FOEO 188.20 187.60 188.70 -2.10 -1.10% 190.40 187.80 191.10 190.30 8916
Frontline FROO 168.10 165.50 168.10 0.90 0.54% 166.90 166.80 168.80 167.20 22485
Fundior AB FUND 0.09 0.09 0.10 0.00 0.00% 0.09 0.09 0.09 0.09 55445
G5 Entertainment AB G5EN 5.50 5.15 5.60 0.50 10.00% 5.50 5.50 5.50 5.00 5000
Generic Sweden AB GENI 0.00 4.49 4.59 0.00 0.00% 0.00 0.00 0.00 4.65 0
Genovis AB GENO 0.90 0.77 0.90 0.04 4.65% 0.90 0.85 0.90 0.86 8500
Getinge AB ser. B GETI-B 154.40 153.70 154.50 0.30 0.19% 154.10 152.30 154.90 154.10 695716
Getupdated Internet GIM 1.10 1.08 1.12 0.00 0.00% 1.08 1.08 1.12 1.10 33364
Geveko, AB ser. B GVKO-B 14.80 14.70 14.90 0.10 0.68% 14.60 14.50 15.00 14.70 25401
Global Health Partne GHP 10.00 9.55 10.00 0.00 0.00% 10.00 9.65 10.00 10.00 4509
GlobalFun AB GFUN 0.00 0.18 0.33 0.00 0.00% 0.00 0.00 0.00 0.41 0
Golden Ocean Group GOGLO 8.76 8.01 8.80 0.05 0.57% 8.61 8.57 8.88 8.71 492537
Guld Invest Norden A GULD 0.20 0.19 0.20 0.01 5.26% 0.19 0.19 0.21 0.19 952007
Gunnebo AB GUNN 30.20 30.10 30.30 -0.30 -0.98% 30.50 30.10 30.50 30.50 29475
H1 Communication AB H1-B 0.00 3.10 3.68 0.00 0.00% 0.00 0.00 0.00 3.33 0
HEXPOL AB ser. B HPOL-B 88.00 88.00 89.00 0.00 0.00% 88.00 87.50 89.00 88.00 37278
HL Display AB ser. B HL-B 48.50 46.00 50.00 0.40 0.83% 48.10 48.10 48.50 48.10 300
HMS Networks AB HMS 87.00 84.00 88.00 1.25 1.46% 86.00 81.25 87.00 85.75 10068
HQ Fastighet ETF HQ-FAS 54.40 54.70 55.05 1.25 2.35% 54.40 54.40 54.40 53.15 100
HQ Finans ETF HQ-FIN 0.00 51.30 51.60 0.00 0.00% 0.00 0.00 0.00 49.20 0
HQ Material ETF HQ-MAT 0.00 49.55 49.90 0.00 0.00% 0.00 0.00 0.00 48.05 0
HQ Verkstad ETF HQ-VER 55.00 55.15 55.45 1.10 2.04% 55.00 55.00 55.00 53.90 200
Hakon Invest AB HAKN 112.00 111.00 112.70 -1.00 -0.88% 112.50 111.70 113.00 113.00 33240
Haldex AB HLDX 68.50 68.00 69.00 1.25 1.86% 67.75 67.25 70.00 67.25 547346
Hammar Invest AB ser HAM-B 0.03 0.02 0.03 0.00 0.00% 0.02 0.02 0.03 0.03 10410
Hammarby Bandy AB se HBY-B 0.00 6.00 9.95 0.00 0.00% 0.00 0.00 0.00 6.00 0
Hansa Medical AB HMED 5.90 5.70 5.90 0.00 0.00% 6.10 5.50 6.10 5.90 5380
Hartelex AB HLEX 0.00 6.00 6.50 0.00 0.00% 0.00 0.00 0.00 6.50 0
Havsfrun Investment HAV-B 16.90 16.50 16.90 0.40 2.42% 16.80 16.80 16.90 16.50 7700
Heba Fastighets AB s HEBA-B 56.25 56.25 57.50 -0.50 -0.88% 56.25 56.25 56.25 56.75 90
Hedson Technologies HEDS 7.50 6.90 7.90 0.20 2.74% 8.00 7.50 8.00 7.30 665
Hemtex AB HEMX 27.40 26.50 27.40 0.70 2.62% 27.40 27.00 27.40 26.70 3095
Hennes & Mauritz AB, HM-B 245.80 245.70 246.50 -1.70 -0.69% 248.00 245.70 248.10 247.50 2434270
Hexagon AB ser. B HEXA-B 125.70 125.40 126.10 1.70 1.37% 124.70 124.20 126.30 124.00 1483733
HiQ International AB HIQ 28.60 28.40 28.90 -0.10 -0.35% 28.70 28.50 28.90 28.70 39953
Hifab Group AB ser. HIFA-B 0.00 4.00 4.14 0.00 0.00% 0.00 0.00 0.00 4.03 0
Holmen AB ser. A HOLM-A 208.00 211.10 219.80 6.70 3.33% 206.90 206.90 210.00 201.30 1457
Holmen AB ser. B HOLM-B 210.70 210.10 211.50 13.20 6.68% 204.00 202.00 214.30 197.50 1575683
HomeMaid Hemservice HOME-B 4.82 4.56 4.85 0.27 5.93% 4.95 4.50 4.95 4.55 38150
Hufvudstaden AB ser. HUFV-A 65.30 65.10 65.50 0.35 0.54% 65.00 64.70 65.30 64.95 173432
Hufvudstaden AB ser. HUFV-C 0.00 119.40 0.00 0.00 0.00% 0.00 0.00 0.00 119.50 0
Human Care HC AB HUMA 0.00 55.00 56.50 0.00 0.00% 0.00 0.00 0.00 55.00 0
Husqvarna AB ser. A HUSQ-A 47.70 47.67 48.00 0.22 0.46% 47.48 47.20 47.76 47.48 42984
Husqvarna AB ser. B HUSQ-B 47.79 47.70 47.89 0.09 0.19% 47.40 47.34 48.03 47.70 1238174
Höganäs AB ser. B HOGA-B 206.50 205.00 207.00 -0.50 -0.24% 204.00 203.00 207.00 207.00 33647
IBS AB ser. B IBS-B 2.16 2.07 2.37 -0.36 -14.29% 2.40 2.16 2.40 2.52 17835
ICM Kungsholms AB ICM 0.00 15.30 16.90 0.00 0.00% 0.00 0.00 0.00 16.50 0
ICT Norden Fastighet ICAP 0.00 0.76 0.81 0.00 0.00% 0.00 0.00 0.00 0.79 0
IDL Biotech AB ser. IDL-B 0.70 0.70 0.79 0.00 0.00% 0.70 0.70 0.70 0.70 2133
ITAB Shop Concept AB ITAB-B 65.00 64.25 65.00 1.00 1.56% 64.50 64.00 65.75 64.00 1008
Impact Coatings AB IMPC 22.30 21.90 22.50 0.40 1.83% 22.00 21.80 22.90 21.90 28367
Industrial & Financi IFS-A 0.00 65.50 87.25 0.00 0.00% 0.00 0.00 0.00 72.75 0
Industrial & Financi IFS-B 81.75 81.75 82.50 1.00 1.24% 81.00 81.00 82.25 80.75 2906
Industrivärden, AB s INDU-A 92.65 91.50 95.15 0.25 0.27% 92.70 91.10 93.30 92.40 91276
Industrivärden, AB s INDU-C 88.90 88.75 89.25 -0.35 -0.39% 88.80 87.80 89.70 89.25 253622
Indutrade AB INDT 166.50 165.50 168.50 -3.50 -2.06% 167.00 165.50 169.00 170.00 15005
Insplanet AB IPL 0.00 13.75 14.20 0.00 0.00% 0.00 0.00 0.00 14.50 0
Intellecta AB ser. B ICTA-B 59.75 58.25 61.00 -1.25 -2.05% 58.25 58.25 60.00 61.00 1678
Intius AB INTS 0.02 0.01 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 250000
Intoi AB ser. B INTO-B 24.70 24.60 25.10 0.00 0.00% 24.60 24.60 25.00 24.70 5222
Intrum Justitia AB IJ 77.50 77.00 78.00 -1.00 -1.27% 77.25 76.75 78.50 78.50 114924
Investor AB ser. A INVE-A 126.90 126.40 126.90 0.00 0.00% 127.00 125.60 127.00 126.90 54857
Investor AB ser. B INVE-B 131.60 131.10 131.70 -0.40 -0.30% 132.20 130.50 132.20 132.00 1223129
Invisio Communicatio IVSO 0.00 15.60 15.80 0.00 0.00% 0.00 0.00 0.00 16.00 0
Ironroad AB IRON 5.70 5.00 7.00 0.20 3.64% 5.70 5.70 5.70 5.50 10000
JLT Mobile Computers JLT 1.96 1.95 2.02 -0.09 -4.39% 2.05 1.96 2.05 2.05 18727
JM AB JM 123.25 122.50 123.50 2.50 2.07% 121.00 119.00 123.50 120.75 312999
Jays AB JAYS 3.49 2.21 3.94 0.50 16.72% 2.75 2.75 3.49 2.99 7
Jeeves Information S JEEV 48.60 48.50 49.90 0.10 0.21% 49.00 48.60 49.00 48.50 60
Junebud AB ser. B JUNE-B 0.00 0.37 0.59 0.00 0.00% 0.00 0.00 0.00 0.39 0
KABE AB ser. B KABE-B 84.00 83.00 85.00 1.00 1.20% 84.00 84.00 84.25 83.00 1104
KappAhl AB KAHL 55.25 55.25 55.75 0.75 1.38% 54.50 54.25 55.50 54.50 185883
Karo Bio AB KARO 7.10 7.00 7.10 -0.10 -1.39% 7.20 7.00 7.25 7.20 214067
Keynote Media Group KEY 10.90 9.00 16.10 -2.90 -21.01% 10.90 10.90 10.90 13.80 2
Kindwalls Bil AB Pre KWAL-P 0.00 0.52 0.60 0.00 0.00% 0.00 0.00 0.00 0.60 0
Kindwalls Bil AB ser KWAL-B 0.68 0.47 0.74 0.08 13.33% 0.65 0.64 0.68 0.60 20800
Kinnevik, Investment KINV-A 140.60 140.00 141.00 0.90 0.64% 139.00 139.00 141.00 139.70 2415
Kinnevik, Investment KINV-B 139.00 138.80 139.50 -0.20 -0.14% 139.50 138.30 139.90 139.20 515923
Klick Data AB ser B KLIC-B 11.00 11.00 12.50 0.00 0.00% 11.00 11.00 11.00 11.00 1000
Klövern AB KLOV 27.10 26.80 27.20 0.10 0.37% 27.00 26.60 27.10 27.00 123584
Know IT AB KNOW 57.75 57.50 57.75 0.75 1.32% 57.00 56.75 57.75 57.00 27031
Kongsbergs Automotiv KOAO 0.00 3.60 3.62 0.00 0.00% 0.00 0.00 0.00 3.36 0
Kopparberg Mineral A KMIN-B 5.25 4.75 5.30 0.25 5.00% 4.85 4.75 5.25 5.00 7262
Kopylovskoye AB KOPY 20.00 19.90 20.70 0.70 3.63% 20.10 20.00 21.50 19.30 10265
Kungsleden AB KLED 49.00 48.90 49.00 -0.40 -0.81% 49.20 48.30 49.30 49.40 497129
LEVDAX DAILY ETF XLDX 0.00 377.05 379.55 0.00 0.00% 0.00 0.00 0.00 370.00 0
LYYN AB LYYN 0.00 1.06 1.40 0.00 0.00% 0.00 0.00 0.00 1.15 0
Labs2 Group AB LABS 0.01 0.01 0.02 0.00 0.00% 0.02 0.01 0.02 0.01 136050
Lagercrantz Group AB LAGR-B 36.30 35.50 36.30 -0.50 -1.36% 36.50 36.00 36.50 36.80 10164
Lammhults Design Gro LAMM-B 0.00 38.30 39.50 0.00 0.00% 0.00 0.00 0.00 39.50 0
Lappland Goldminers GOLD 3.95 3.80 4.00 -0.15 -3.66% 4.00 3.75 4.05 4.10 66750
Latour, Investmentab LATO-B 95.45 93.00 95.75 0.45 0.47% 93.10 93.10 95.55 95.00 7924
Lawson Software, Inc LWSN 0.00 53.25 59.00 0.00 0.00% 0.00 0.00 0.00 52.25 0
Layerlab AB LAYL 6.25 4.50 6.25 0.25 4.17% 5.40 5.40 6.25 6.00 950
LightLab Sweden AB s LLSW-B 7.80 7.30 7.85 -0.15 -1.89% 7.70 7.30 7.85 7.95 13100
Lindab International LIAB 81.50 79.00 82.00 0.95 1.18% 82.00 79.75 82.00 80.55 23449
LinkMed AB LMED 22.00 21.60 22.90 -0.30 -1.35% 22.00 22.00 22.10 22.30 2800
Loomis AB ser. B LOOM-B 75.00 74.75 75.00 -0.50 -0.66% 76.00 74.75 76.00 75.50 120900
Lovisagruvan AB LOVI 23.40 22.00 23.30 2.40 11.43% 23.40 23.40 23.40 21.00 200
Lucent Oil AB LUCE 0.30 0.25 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 300
LunchExpress AB ser. LEXP-B 0.00 2.35 3.35 0.00 0.00% 0.00 0.00 0.00 2.62 0
Lundbergföretagen AB LUND-B 373.20 372.00 376.90 -5.80 -1.53% 372.10 370.10 377.90 379.00 24431
Lundin Mining Corpor LUMI-S 30.80 30.80 30.94 -0.20 -0.65% 31.22 30.80 31.47 31.00 4491597
Lundin Petroleum AB LUPE 43.42 43.27 43.56 0.27 0.63% 43.10 43.05 43.76 43.15 2005339
Luxonen S.A. SDB LUXO-S 0.00 68.00 70.75 0.00 0.00% 0.00 0.00 0.00 71.00 0
MQ Holding AB MQ 28.20 28.10 28.70 0.20 0.71% 28.00 28.00 28.40 28.00 111822
MSC Konsult AB ser. MSC-B 0.00 4.75 4.90 0.00 0.00% 0.00 0.00 0.00 4.80 0
MSCI AC ASIA ex JAPA XAXJ 0.00 209.75 211.85 0.00 0.00% 0.00 0.00 0.00 211.90 0
MSCI Brazil TRN Inde XMBR 0.00 467.10 472.70 0.00 0.00% 0.00 0.00 0.00 462.35 0
MSCI EM ASIA TRN IND XMAS 0.00 243.85 246.55 0.00 0.00% 0.00 0.00 0.00 243.40 0
MSCI EM LATAM TRN IN XMLA 0.00 433.60 438.35 0.00 0.00% 0.00 0.00 0.00 427.45 0
MSCI EMERGING MARKET XMEM 0.00 268.70 271.45 0.00 0.00% 0.00 0.00 0.00 266.60 0
MSCI Korea TRN Index XMKO 0.00 347.95 351.80 0.00 0.00% 0.00 0.00 0.00 344.95 0
MSCI PACIFIC ex JAPA XPXJ 0.00 277.50 278.75 0.00 0.00% 0.00 0.00 0.00 267.40 0
MSCI TAIWAN TRN INDE XMTW 0.00 114.65 116.00 0.00 0.00% 0.00 0.00 0.00 116.20 0
Mabi Rent AB MABI 0.00 5.10 5.90 0.00 0.00% 0.00 0.00 0.00 5.25 0
Malmbergs Elektriska MEAB-B 35.00 34.50 36.50 0.00 0.00% 35.00 35.00 36.90 35.00 1465
Marine Harvest MHGO 4.90 4.88 4.92 -0.00 -0.06% 4.92 4.87 4.97 4.90 1239564
Maxpeak AB MAXP 0.04 0.03 0.05 -0.01 -20.00% 0.04 0.04 0.04 0.05 95000
MedCap AB MCAP 1.27 1.25 1.28 0.00 0.00% 1.27 1.25 1.27 1.27 156200
Meda AB ser. A MEDA-A 58.80 58.50 59.00 0.05 0.09% 58.90 58.30 59.45 58.75 1017492
Mediaprovider Scandi MEPR 1.40 1.40 1.50 -0.25 -15.15% 1.40 1.40 1.40 1.65 6000
MedicPen AB MPEN 2.25 2.11 2.29 -0.03 -1.32% 2.29 2.25 2.29 2.28 17870
Medirox AB ser. A MROX-A 3.80 3.80 4.50 -0.70 -15.56% 3.80 3.80 3.80 4.50 100
Medirox AB ser. B MROX-B 3.60 4.00 4.25 0.00 0.00% 3.60 3.60 3.60 3.60 100
Medivir AB ser. B MVIR-B 111.50 110.50 111.75 0.75 0.68% 112.00 110.50 115.00 110.75 21309
Mekonomen AB MEKO 185.00 183.50 185.50 0.50 0.27% 185.00 183.50 185.00 184.50 30346
Melker Schörling AB MELK 120.30 120.00 121.30 0.00 0.00% 121.30 120.30 121.30 120.30 3888
Metro International MTRO-S 0.99 0.98 1.00 -0.01 -1.00% 1.00 0.99 1.01 1.00 616828
Metro International MTRO-S 1.04 1.03 1.04 0.00 0.00% 1.05 1.02 1.05 1.04 496152
Micronic Mydata AB MICR 9.95 9.85 10.00 0.25 2.58% 9.70 9.70 9.95 9.70 218056
Micropos Medical AB MPOS 5.85 4.60 5.70 0.30 5.41% 4.56 4.56 5.85 5.55 1900
Micus AB MCUS 0.00 0.76 1.00 0.00 0.00% 0.00 0.00 0.00 0.99 0
Midelfart Sonesson A MSON-A 20.00 20.00 29.30 -0.20 -0.99% 20.30 20.00 20.30 20.20 100
Midelfart Sonesson A MSON-B 13.00 12.40 13.30 -0.30 -2.26% 13.30 13.00 13.30 13.30 5041
Midway Holding AB se MIDW-A 0.00 34.10 38.00 0.00 0.00% 0.00 0.00 0.00 33.60 0
Midway Holding AB se MIDW-B 30.00 29.70 30.20 -0.20 -0.66% 30.20 30.00 30.20 30.20 2454
Millicom Internation MIC-SD 693.00 690.00 693.50 6.00 0.87% 689.00 689.00 698.00 687.00 108407
Mineral Invest Inter MII 4.05 3.86 4.04 -0.10 -2.41% 4.15 3.83 4.15 4.15 33800
Miris Holding AB MIR 1.18 1.07 1.18 0.01 0.85% 1.18 1.18 1.18 1.17 4000
Mobispine AB MOBS 4.70 3.60 4.55 0.01 0.21% 4.70 4.70 4.70 4.69 60
Mobyson AB MOBY 0.14 0.14 0.15 -0.01 -6.67% 0.14 0.13 0.14 0.15 285023
Modern Times Group M MTG-A 446.50 446.00 459.00 -1.90 -0.42% 448.10 446.50 448.10 448.40 152
Modern Times Group M MTG-B 445.40 444.70 446.00 -2.40 -0.54% 446.50 440.90 448.70 447.80 194011
Modul 1 Data AB MOD1 0.65 0.64 0.67 -0.01 -1.52% 0.64 0.64 0.65 0.66 22149
Morphic Technologies MORP-B 0.30 0.30 0.31 0.00 0.00% 0.30 0.30 0.31 0.30 218977
MultiQ International MULQ 0.00 1.82 1.94 0.00 0.00% 0.00 0.00 0.00 1.94 0
Munters AB MTRS 52.50 52.00 53.00 0.00 0.00% 52.50 51.00 52.50 52.50 34263
Mähler International MAHL 3.80 3.42 4.00 0.10 2.70% 3.80 3.80 3.80 3.70 100
NAXS Nordic Access B NAXS 0.00 30.40 31.50 0.00 0.00% 0.00 0.00 0.00 31.00 0
NCC AB ser. A NCC-A 129.10 118.00 128.20 2.00 1.57% 128.00 128.00 129.10 127.10 730
NCC AB ser. B NCC-B 127.80 126.90 127.90 0.10 0.08% 126.50 126.10 128.00 127.70 188740
NCS Nordic Camping & CAMP 0.00 5.25 5.80 0.00 0.00% 0.00 0.00 0.00 5.75 0
NIBE Industrier AB s NIBE-B 69.75 69.00 69.75 1.25 1.82% 68.50 68.50 71.00 68.50 37418
NOTE AB NOTE 6.25 6.30 6.65 -0.20 -3.10% 6.50 6.25 6.70 6.45 14400
NOVOTEK AB ser. B NTEK-B 10.10 9.70 10.10 0.00 0.00% 9.70 9.70 10.10 10.10 280
Nederman Holding AB NMAN 78.50 74.00 79.00 1.50 1.95% 77.00 77.00 78.50 77.00 102
Net Entertainment NE NET-B 63.00 62.50 63.50 2.75 4.56% 59.25 59.25 63.00 60.25 55290
Net Insight AB ser. NETI-B 4.24 4.10 4.25 -0.01 -0.24% 4.25 4.18 4.25 4.25 74626
Netonnet AB NON 66.50 66.50 67.00 0.25 0.38% 66.25 66.25 67.00 66.25 388
Netrevelation AB NETR 0.13 0.13 0.14 -0.01 -7.14% 0.15 0.13 0.15 0.14 144500
NeuroVive Pharmaceut NVP 29.50 28.70 29.60 -0.40 -1.34% 29.80 28.00 29.80 29.90 29444
New Nordic Healthbra NNH 0.00 9.60 10.50 0.00 0.00% 0.00 0.00 0.00 10.10 0
New Wave Group AB se NEWA-B 37.50 37.40 37.50 0.80 2.18% 36.90 36.80 37.50 36.70 142641
Niscayah Group AB se NISC-B 10.15 10.10 10.20 0.35 3.57% 9.95 9.80 10.15 9.80 512863
Nobia AB NOBI 40.30 39.90 40.40 0.40 1.00% 39.90 39.20 40.30 39.90 73020
Nokia Corporation NOKI-S 65.40 65.35 66.00 0.20 0.31% 65.45 64.60 65.80 65.20 736476
Nolato AB ser. B NOLA-B 78.00 75.50 78.50 -1.00 -1.27% 79.00 77.75 79.00 79.00 1473
Nordea Bank AB NDA-SE 68.15 68.15 68.35 -0.95 -1.37% 69.10 67.90 69.10 69.10 5837321
Nordic Mines AB NOMI 32.10 32.00 32.20 0.10 0.31% 32.00 32.00 32.30 32.00 38727
Nordic Service Partn NSP-B 11.25 11.00 11.30 0.30 2.74% 11.05 10.95 11.25 10.95 9114
Nordnet AB ser. B NN-B 28.00 27.80 28.00 -0.30 -1.06% 28.40 27.60 28.40 28.30 17055
Norsk Hydro NHYO 31.70 28.00 31.78 -0.02 -0.06% 31.78 31.57 31.97 31.72 217346
Norske Skogindustrie NSGO 10.01 9.90 9.94 1.02 11.35% 9.93 9.54 11.11 8.99 111647
Norwegian Property NPROO 0.00 9.49 9.65 0.00 0.00% 0.00 0.00 0.00 9.20 0
NovaCast Technologie NCAS-B 7.30 7.00 7.30 0.20 2.82% 7.10 6.90 7.45 7.10 7900
Novestra AB NOVE 8.65 8.00 8.85 -0.15 -1.70% 8.70 8.60 8.70 8.80 7649
Novus Group Internat NOVU 1.90 1.70 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 100
OEM International AB OEM-B 44.00 43.10 44.30 0.20 0.46% 42.30 42.30 44.00 43.80 1300
ONE Media Holding AB ONE 0.00 6.70 7.50 0.00 0.00% 0.00 0.00 0.00 7.85 0
OPUS Prodox AB OPUS 0.98 0.94 0.98 0.10 11.36% 0.90 0.82 0.98 0.88 675590
Oasmia Pharmaceutica OASM 23.40 23.10 23.40 1.10 4.93% 22.30 21.10 23.40 22.30 44863
Odd Molly Internatio ODD 90.50 88.00 90.50 2.50 2.84% 90.00 88.25 90.50 88.00 11557
Old Mutual Plc OLDM 15.10 11.80 15.30 0.30 2.03% 12.50 12.50 15.10 14.80 83757
Opcon AB OPCO 24.10 23.70 24.50 0.50 2.12% 24.00 23.20 24.30 23.60 32944
OraSolv AB OS 1.20 1.21 1.42 -0.22 -15.49% 1.36 1.20 1.36 1.42 8500
Orc Software AB ORC 129.50 129.00 130.00 4.50 3.60% 127.00 126.50 130.50 125.00 221497
Orexo AB ORX 39.20 39.00 40.00 -0.10 -0.25% 39.50 39.20 39.60 39.30 15878
Oriflame Cosmetics S ORI-SD 402.00 401.50 403.50 -7.30 -1.78% 410.00 399.80 410.00 409.30 193308
Orkla ORKO 53.75 49.20 57.30 0.20 0.37% 53.60 53.40 54.25 53.55 136541
Ortivus AB ser. A ORTI-A 12.50 12.50 13.00 0.00 0.00% 12.60 12.50 13.00 12.50 1590
Ortivus AB ser. B ORTI-B 4.45 4.20 4.45 -0.04 -0.89% 4.55 4.19 4.55 4.49 10100
PA Resources AB PAR-SE 4.97 4.97 5.00 0.02 0.40% 4.98 4.91 5.10 4.95 7113442
PA Resources AB PARO 4.24 4.18 4.25 0.14 3.41% 4.18 4.18 4.26 4.10 15000
PSI Group PSI-SE 10.55 9.50 11.00 -0.10 -0.94% 8.20 8.20 10.55 10.65 6709
PV Enterprise Sweden PVE 6.30 6.30 6.70 0.00 0.00% 6.40 6.20 6.40 6.30 11600
Pallas Group AB PALS-B 7.00 6.70 7.05 0.00 0.00% 7.00 7.00 7.00 7.00 600
Paradox Entertainmen PDXE 3.00 2.41 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 50
Parans Solar Lightin PARA 4.45 4.20 4.55 0.35 8.54% 4.45 4.45 4.45 4.10 1000
PartnerTech AB PART 23.30 22.80 23.30 0.00 0.00% 23.00 22.80 23.30 23.30 10120
Peab AB ser. B PEAB-B 45.00 44.80 45.10 -0.10 -0.22% 45.20 44.70 45.30 45.10 652597
PetroGrand AB PETRO 11.05 10.95 11.10 -0.15 -1.34% 10.90 10.75 11.05 11.20 79377
Petroleum Geo-Servic PGSO 61.70 60.55 63.10 2.50 4.22% 59.70 59.50 62.00 59.20 278587
Pfizer Inc. PFE 119.50 110.00 120.00 1.00 0.84% 117.75 116.25 119.50 118.50 9319
PharmaLundensis AB PHAL 0.00 2.91 3.00 0.00 0.00% 0.00 0.00 0.00 2.95 0
Phonera AB PHON 33.10 32.70 33.80 -0.80 -2.36% 33.50 33.00 33.90 33.90 3354
Pilum AB ser. B PIL-B 1.02 1.02 1.05 -0.03 -2.86% 1.07 1.02 1.07 1.05 44650
Poolia AB ser. B POOL-B 31.70 29.00 31.90 0.70 2.26% 31.60 31.60 31.70 31.00 1162
Powerflute Oyj POW1V 0.00 0.23 0.29 0.00 0.00% 0.00 0.00 0.00 0.24 0
Precio Systemutveckl PRCO-B 6.75 6.70 6.75 0.45 7.14% 6.55 6.55 6.75 6.30 19708
Precise Biometrics A PREC 1.54 1.54 1.60 -0.02 -1.28% 1.58 1.51 1.70 1.56 921187
Precomp Solutions AB PCOM-B 0.27 0.27 0.30 -0.03 -10.00% 0.27 0.27 0.27 0.30 10000
Prevas AB ser. B PREV-B 17.60 17.60 18.10 -0.40 -2.22% 18.00 17.60 18.00 18.00 5925
Pricer AB ser. B PRIC-B 0.62 0.62 0.64 -0.01 -1.59% 0.62 0.62 0.63 0.63 3899924
Proact IT Group AB PACT 91.00 90.50 91.00 -1.00 -1.09% 92.00 90.50 92.00 92.00 996
Probi AB PROB 50.00 48.00 50.00 0.00 0.00% 49.80 49.50 50.00 50.00 7293
Procast Media AB PROC 1.10 0.98 1.12 -0.02 -1.79% 1.09 1.09 1.10 1.12 8000
Proffice AB ser. B PROE-B 22.80 22.60 22.80 0.20 0.88% 22.70 22.60 22.80 22.60 57814
ProfilGruppen AB ser PROF-B 0.00 47.00 48.20 0.00 0.00% 0.00 0.00 0.00 48.20 0
Prosafe PRSO 30.99 30.90 31.00 0.11 0.36% 30.43 30.42 31.66 30.88 124898
Q-Med AB QMED 61.75 61.50 62.75 -2.25 -3.52% 63.50 61.75 64.00 64.00 79319
Questerre Energy Cor QECO 15.93 15.83 15.86 0.64 4.19% 15.24 15.24 15.93 15.29 18004
RNB RETAIL AND BRAND RNBS 6.60 6.50 6.70 0.05 0.76% 6.70 6.40 6.70 6.55 945232
RW Capital AB RWCA 0.55 0.42 0.57 0.03 5.77% 0.55 0.55 0.55 0.52 10000
Radio Frequency Inv. RFIG 0.06 0.05 0.07 0.00 0.00% 0.06 0.06 0.06 0.06 95000
Railcare Group AB RAIL 12.50 12.50 13.80 1.30 11.61% 12.50 12.50 12.50 11.20 250
Rasta Group AB RAST 0.27 0.26 0.27 0.01 3.85% 0.26 0.24 0.27 0.26 313500
Ratos AB ser. A RATO-A 208.00 206.10 212.00 -0.90 -0.43% 209.00 205.00 209.00 208.90 3081
Ratos AB ser. B RATO-B 205.00 204.80 205.30 -0.50 -0.24% 204.90 203.50 207.00 205.50 125285
RaySearch Laboratori RAY-B 39.30 39.30 39.60 0.40 1.03% 39.10 38.70 40.00 38.90 34988
ReadSoft AB ser. B RSOF-B 10.60 10.60 11.00 0.00 0.00% 11.00 10.45 11.00 10.60 2424
Redbet Holding AB RBET 2.05 2.05 2.50 -0.05 -2.38% 2.09 2.05 2.09 2.10 4682
Rederi AB Transatlan RABT-B 22.40 22.40 22.70 -0.20 -0.88% 22.40 22.40 23.00 22.60 9591
Rejlerkoncernen AB REJL-B 49.00 49.00 51.00 0.00 0.00% 48.70 48.70 49.00 49.00 1301
Relation & Brand AB RBAB-B 0.00 0.37 0.44 0.00 0.00% 0.00 0.00 0.00 0.45 0
Renewable Energy Cor RECO 17.97 17.00 18.15 0.78 4.54% 17.06 17.06 18.15 17.19 590141
Resurs CNC AB ser. B RES-B 2.90 2.90 2.99 -0.10 -3.33% 2.90 2.90 2.90 3.00 800
Rezidor Hotel Group REZT 33.20 32.90 33.30 0.60 1.84% 32.60 32.00 33.70 32.60 96811
Rottneros AB RROS 5.40 5.35 5.50 0.25 4.85% 5.25 5.25 5.55 5.15 629585
Royal Caribbean Crui RCLO 167.60 166.60 167.50 6.10 3.78% 162.90 162.70 168.00 161.50 40251
RusForest AB RUSF 16.90 16.00 16.90 0.90 5.62% 15.70 15.70 17.40 16.00 3500
Russian Real Estate RURI-B 2.27 2.28 2.30 0.02 0.89% 2.25 2.25 2.34 2.25 65645
Rörvik Timber AB ser RTIM-B 0.62 0.58 0.62 0.00 0.00% 0.60 0.50 0.64 0.62 729715
S&P 500 2X INVERSE D XT21 0.00 210.25 211.30 0.00 0.00% 0.00 0.00 0.00 226.60 0
S&P 500 2X LEVERAGED XSL2 78.85 78.15 78.60 4.65 6.27% 78.80 78.80 78.85 74.20 450
S&P CNX Nifty ETF XNIF 0.00 865.00 875.60 0.00 0.00% 0.00 0.00 0.00 855.80 0
SAAB AB ser. B SAAB-B 95.00 94.60 95.25 1.45 1.55% 93.10 93.00 95.90 93.55 86102
SAS AB SAS 25.70 25.70 25.80 -1.00 -3.75% 26.30 25.70 26.50 26.70 871373
SAV-Rahoitus Oyj SAV1V 0.00 4.00 4.29 0.00 0.00% 0.00 0.00 0.00 4.08 0
SCANIA AB ser. A SCV-A 138.30 115.00 139.00 0.00 0.00% 138.50 123.00 138.50 138.30 19538
SCANIA AB ser. B SCV-B 139.80 139.10 139.90 -0.70 -0.50% 140.30 138.40 140.60 140.50 1287565
SECTRA AB ser B SECT-B 34.50 34.20 35.90 -0.90 -2.54% 35.90 34.10 35.90 35.40 1720
SHORTDAX X2 DAILY ET XSD2 0.00 401.15 403.85 0.00 0.00% 0.00 0.00 0.00 433.20 0
SJR in Scandinavia A SJR-B 33.00 32.10 33.00 1.00 3.12% 32.10 32.10 33.00 32.00 2500
SKF, AB ser. A SKF-A 138.50 129.10 139.00 0.10 0.07% 140.30 137.60 140.30 138.40 16280
SKF, AB ser. B SKF-B 138.20 137.80 138.70 -0.70 -0.50% 138.00 137.20 138.90 138.90 1980795
SRAB Shipping AB SRAB 0.09 0.08 0.09 -0.02 -18.18% 0.10 0.07 0.10 0.11 773334
SSAB AB ser. A SSAB-A 108.80 108.60 109.30 1.60 1.49% 107.00 106.50 109.20 107.20 2567697
SSAB AB ser. B SSAB-B 96.10 96.00 96.40 1.70 1.80% 94.25 93.70 96.40 94.40 462360
SWECO AB ser. A SWEC-A 64.00 56.50 64.00 -1.00 -1.54% 64.00 64.00 64.00 65.00 40
SWECO AB ser. B SWEC-B 50.00 50.00 51.00 -0.50 -0.99% 50.50 50.00 50.50 50.50 2469
Safe at Sea AB SAFE 0.00 0.48 0.50 0.00 0.00% 0.00 0.00 0.00 0.50 0
Sagax AB SAGA 141.00 138.25 142.00 3.00 2.17% 139.00 139.00 142.00 138.00 375
Sagax AB pref SAGA-P 25.60 25.40 25.70 0.00 0.00% 25.50 25.50 25.60 25.60 19400
Sandvik AB SAND 92.10 91.90 92.45 0.30 0.33% 91.45 90.80 92.50 91.80 4470961
ScandBook Holding AB SBOK 20.00 20.50 0.00 -1.40 -6.54% 20.00 20.00 20.00 21.40 500
Schibsted SCH-O 146.10 144.40 156.00 -2.00 -1.35% 149.10 146.10 149.40 148.10 3814
Scirocco AB ser. B SCIR-B 0.04 0.03 0.04 0.00 0.00% 0.04 0.03 0.04 0.04 791900
Scribona AB ser. A SCRI-A 0.00 14.65 15.00 0.00 0.00% 0.00 0.00 0.00 14.80 0
Scribona AB ser. B SCRI-B 10.50 10.40 10.55 0.00 0.00% 10.50 10.40 10.50 10.50 71886
SeaNet Maritime Comm SEAN 0.06 0.05 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 90000
Seadrill SDRLO 155.20 146.00 157.40 1.80 1.17% 153.50 153.20 156.40 153.40 119085
Seamless Distributio SDAB-B 4.20 4.07 4.28 -0.15 -3.45% 4.20 4.19 4.25 4.35 27740
Seco Tools AB ser. B SECO-B 86.90 85.70 87.90 -0.80 -0.91% 87.70 85.50 87.90 87.70 9349
Securitas AB ser. B SECU-B 69.90 69.60 70.00 -0.15 -0.21% 69.75 69.70 70.30 70.05 1063216
Semcon AB SEMC 26.00 25.70 26.80 -0.50 -1.89% 26.50 26.00 26.80 26.50 8331
SensoDetect AB SDET 33.40 31.40 33.40 1.40 4.37% 31.20 31.00 33.40 32.00 4475
Sensys Traffic AB SENS 1.25 1.23 1.25 0.02 1.63% 1.23 1.23 1.27 1.23 125179
Senzime AB SEZI 0.00 6.60 7.00 0.00 0.00% 0.00 0.00 0.00 6.90 0
Sevan Marine SEVANO 6.18 5.14 7.00 0.06 0.98% 6.15 6.13 6.22 6.12 234679
Sigma AB ser. B SIGM-B 4.70 4.63 4.84 -0.16 -3.29% 4.86 4.60 4.86 4.86 24034
SinterCast AB SINT 49.60 49.60 50.00 0.40 0.81% 49.70 49.50 50.00 49.20 8750
Skandinaviska Enskil SEB-A 47.16 47.15 47.20 -0.84 -1.75% 47.95 46.93 47.95 48.00 8630364
Skandinaviska Enskil SEB-C 48.00 48.00 48.51 -0.51 -1.05% 48.51 47.20 48.51 48.51 98258
Skanska AB ser. B SKA-B 118.40 118.20 118.60 -1.30 -1.09% 119.50 117.90 119.50 119.70 1447116
SkiStar AB ser. B SKIS-B 124.25 123.75 126.00 -1.25 -1.00% 126.00 123.25 126.00 125.50 14557
Skåne-möllan AB SKMO 0.00 455.50 474.50 0.00 0.00% 0.00 0.00 0.00 490.00 0
Smarteq AB ser. B SMAQ-B 0.48 0.48 0.50 0.00 0.00% 0.48 0.48 0.48 0.48 40000
Softronic AB ser. B SOF-B 6.60 6.60 6.65 0.00 0.00% 6.70 6.60 6.70 6.60 11445
Songa Offshore SONGO 21.00 20.51 30.00 0.70 3.45% 20.61 20.42 21.16 20.30 58428
Sportjohan AB ser. B SJOH-B 1.14 1.08 1.20 0.03 2.70% 1.60 1.14 1.60 1.11 2590
Star Vault AB ser. B STVA-B 1.90 1.90 2.10 -0.10 -5.00% 2.00 1.90 2.00 2.00 3500
Starbreeze AB STAR 0.26 0.26 0.27 0.01 4.00% 0.25 0.24 0.28 0.25 2600189
Statoil STLO 121.20 120.50 122.00 -0.40 -0.33% 121.80 120.80 122.10 121.60 503340
Stille AB STIL 11.10 10.95 11.30 0.20 1.83% 11.10 11.10 11.10 10.90 400
Stingbet Holding AB SBET 0.00 0.07 0.08 0.00 0.00% 0.00 0.00 0.00 0.08 0
Stora Enso Oyj ser. STE-A 62.95 58.50 70.00 1.60 2.61% 60.00 60.00 64.00 61.35 13559
Stora Enso Oyj ser. STE-R 61.75 61.00 61.90 2.40 4.04% 59.80 59.80 62.70 59.35 1999630
Storebrand STBO 32.00 31.68 32.06 -0.26 -0.81% 32.34 32.00 32.84 32.26 722499
Studsvik AB SVIK 62.50 60.25 62.50 0.50 0.81% 62.00 60.50 62.50 62.00 4841
Stävrullen Finans AB STAV-B 0.00 1.99 3.99 0.00 0.00% 0.00 0.00 0.00 1.99 0
Subsea 7 SUBO 107.80 107.60 107.80 2.20 2.08% 105.30 104.80 108.50 105.60 47610
Svedbergs i Dalstorp SVED-B 47.80 47.30 48.00 -0.10 -0.21% 47.80 47.50 47.80 47.90 5734
Svensk Internetrekry SIR 2.08 2.15 2.40 -0.36 -14.75% 2.20 2.08 2.20 2.44 5500
Svenska Capital Oil COIL 0.06 0.06 0.07 -0.01 -14.29% 0.07 0.06 0.07 0.07 120000
Svenska Cellulosa AB SCA-A 103.00 102.80 105.00 -2.00 -1.90% 102.20 101.50 103.40 105.00 20740
Svenska Cellulosa AB SCA-B 102.90 102.60 103.10 1.40 1.38% 101.80 101.10 103.60 101.50 3219892
Svenska Handelsbanke SHB-A 203.00 202.90 203.50 -1.20 -0.59% 204.00 202.10 205.00 204.20 1822012
Svenska Handelsbanke SHB-B 202.50 202.50 204.40 -1.00 -0.49% 203.00 202.00 204.00 203.50 17913
Svolder AB ser. A SVOL-A 0.00 73.00 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0
Svolder AB ser. B SVOL-B 65.00 65.00 65.25 -0.50 -0.76% 65.25 65.00 65.50 65.50 4520
Swedbank AB pref SWED-P 87.65 87.55 89.00 -0.75 -0.85% 88.00 87.65 89.15 88.40 158056
Swedbank AB ser A SWED-A 86.05 86.00 86.20 -0.80 -0.92% 86.50 85.80 87.30 86.85 4428400
Swede Resources AB s SERS-B 0.00 1.00 1.14 0.00 0.00% 0.00 0.00 0.00 1.14 0
Swedish Match AB SWMA 172.10 171.70 172.10 -1.00 -0.58% 173.10 171.20 173.80 173.10 790912
Swedish Orphan Biovi SOBI 39.80 39.60 40.00 0.10 0.25% 39.00 39.00 40.00 39.70 102109
Swedol AB ser. B SWOL-B 41.90 41.70 43.00 -0.10 -0.24% 42.00 41.90 42.10 42.00 5085
SwitchCore AB Ser. A SCOR-A 0.02 0.02 0.03 0.00 0.00% 0.02 0.02 0.02 0.02 122260
SwitchCore AB Ser. B SCOR-B 0.02 0.02 0.03 -0.01 -33.33% 0.02 0.02 0.02 0.03 10800
Systemair AB SYSR 75.50 74.00 75.50 1.75 2.37% 72.00 72.00 75.50 73.75 8024
Systematisk Kapitalf SYKA 0.01 0.01 0.02 -0.01 -50.00% 0.01 0.01 0.01 0.02 400000
SäkI AB SAEK 0.00 56.75 61.00 0.00 0.00% 0.00 0.00 0.00 59.25 0
TGS-NOPEC Geophysica TGSO 91.65 91.10 91.75 0.55 0.60% 91.20 91.20 93.65 91.10 38602
TagMaster AB ser. B TAGM-B 0.00 0.68 0.72 0.00 0.00% 0.00 0.00 0.00 0.72 0
Taurus Energy AB ser TAUR-B 0.78 0.72 0.80 -0.01 -1.27% 0.79 0.77 0.79 0.79 13000
Tele2 AB ser. A TEL2-A 137.20 120.00 142.00 -3.70 -2.63% 140.20 136.70 142.00 140.90 6808
Tele2 AB ser. B TEL2-B 135.30 134.80 135.60 -4.20 -3.01% 139.40 133.50 139.50 139.50 2334496
Telenor TELO 93.00 92.85 93.85 -1.85 -1.95% 94.65 91.70 95.15 94.85 515313
TeliaSonera AB TLSN 53.30 53.20 53.35 -0.75 -1.39% 53.95 53.20 54.10 54.05 6013941
Tethys Oil AB TETY 44.20 43.60 44.50 0.70 1.61% 43.40 43.00 44.50 43.50 18425
Thenberg & Kinde AB THK-B 0.00 0.65 1.00 0.00 0.00% 0.00 0.00 0.00 0.89 0
Tieto Corporation TIEN 128.30 127.90 128.30 2.20 1.74% 127.10 126.20 129.00 126.10 23458
Tigran Technologies TIGR 0.00 0.17 0.19 0.00 0.00% 0.00 0.00 0.00 0.17 0
Tigran Technologies TIGR-P 0.00 0.18 0.20 0.00 0.00% 0.00 0.00 0.00 0.23 0
Tilgin AB TILG 0.00 1.48 1.65 0.00 0.00% 0.00 0.00 0.00 1.65 0
Tomra Systems TOMO 0.00 35.40 35.90 0.00 0.00% 0.00 0.00 0.00 35.50 0
Towork Sverige AB TOWO 0.00 0.22 0.39 0.00 0.00% 0.00 0.00 0.00 0.39 0
TracTechnology AB se TRAT-B 3.80 3.65 4.00 -0.10 -2.56% 3.70 3.70 3.95 3.90 12700
Traction AB ser. B TRAC-B 0.00 69.00 70.50 0.00 0.00% 0.00 0.00 0.00 71.00 0
TradeDoubler AB TRAD 24.70 24.40 24.90 1.50 6.47% 23.00 23.00 24.70 23.20 54044
Transcom WorldWide S TWW-SD 19.20 18.80 19.20 -0.20 -1.03% 18.60 18.60 19.20 19.40 2850
Transcom WorldWide S TWW-SD 21.90 21.60 22.00 -0.10 -0.45% 22.00 21.60 22.00 22.00 9282
Transferator AB ser. TRAN-A 0.00 6.15 8.15 0.00 0.00% 0.00 0.00 0.00 8.25 0
Transferator AB ser. TRAN-B 0.00 6.55 9.75 0.00 0.00% 0.00 0.00 0.00 7.50 0
Traveas AB ser. A TRAV-A 0.00 0.37 0.45 0.00 0.00% 0.00 0.00 0.00 0.38 0
TravelPartner AB TP 23.20 23.00 23.20 -0.20 -0.85% 23.40 22.90 23.40 23.40 6098
Trelleborg AB ser. B TREL-B 51.85 51.50 52.00 1.20 2.37% 50.65 50.35 52.00 50.65 1641110
Tretti AB TRTI 58.00 57.50 58.50 0.00 0.00% 56.00 56.00 59.00 58.00 3504
Trigon Agri A/S TAGR 5.90 5.75 5.95 0.05 0.85% 5.85 5.85 5.95 5.85 14438
Trimera AB TRIA 0.00 0.12 0.15 0.00 0.00% 0.00 0.00 0.00 0.14 0
True Heading AB TRUE-B 0.00 1.50 2.40 0.00 0.00% 0.00 0.00 0.00 1.63 0
Trygga Hem Skandinav THEM 17.80 17.30 17.90 0.00 0.00% 17.80 17.80 17.80 17.80 200
Unibet Group plc UNIB-S 126.75 126.00 126.75 -2.25 -1.74% 129.00 126.00 129.00 129.00 50619
Uniflex AB ser. B UFLX-B 135.00 133.75 139.00 -3.50 -2.53% 138.50 135.00 138.50 138.50 423
Unlimited Travel Gro UTG 12.10 11.05 13.45 0.75 6.61% 11.05 11.00 12.10 11.35 21520
VBG GROUP AB ser. B VBG-B 84.00 83.50 84.50 -1.00 -1.18% 86.00 84.00 86.00 85.00 4523
VKG Energy Services VKG 0.00 0.30 0.35 0.00 0.00% 0.00 0.00 0.00 0.35 0
ValueTree AB VALU 0.00 5.65 5.85 0.00 0.00% 0.00 0.00 0.00 6.00 0
Venue Retail Group A VRG-B 0.19 0.19 0.20 -0.01 -5.00% 0.19 0.19 0.20 0.20 830890
Victoria Park AB VICP 5.60 5.55 5.60 0.60 12.00% 5.05 5.05 5.60 5.00 1700
Vinovo AB VINO 0.00 3.21 4.18 0.00 0.00% 0.00 0.00 0.00 3.85 0
Vitec Software Group VIT-B 46.20 46.10 46.40 0.20 0.43% 46.20 46.20 46.20 46.00 1000
Vitrolife AB VITR 33.50 32.90 34.00 -0.40 -1.18% 33.40 33.00 33.80 33.90 5624
Volvo, AB ser. A VOLV-A 84.75 84.50 84.85 0.50 0.59% 85.00 83.25 85.55 84.25 307427
Volvo, AB ser. B VOLV-B 88.80 88.60 88.85 0.25 0.28% 88.25 87.20 89.60 88.55 5253631
Vostok Nafta Investm VNIL-S 25.00 24.90 25.00 0.00 0.00% 25.00 24.80 25.20 25.00 89127
Värmlands Finans Sve VFS-B 3.70 3.70 4.04 0.10 2.78% 3.70 3.70 3.70 3.60 5000
Wallenstam AB ser. B WALL-B 146.75 146.25 147.75 1.75 1.21% 145.50 144.75 147.50 145.00 25073
WeSC AB WESC 114.00 113.50 114.50 -1.50 -1.30% 115.50 113.00 115.50 115.50 19021
West International A WINT 0.00 3.26 3.82 0.00 0.00% 0.00 0.00 0.00 3.25 0
Wihlborgs Fastighete WIHL 162.00 161.00 162.50 1.00 0.62% 161.00 160.50 162.00 161.00 60996
Wiking Mineral AB WIKM 1.00 0.96 1.00 0.05 5.26% 0.95 0.95 1.00 0.95 23222
Wise Group AB WISE 0.47 0.43 0.47 0.00 0.00% 0.47 0.47 0.47 0.47 2000
World Class Seagull WCSI 0.00 1.39 1.48 0.00 0.00% 0.00 0.00 0.00 1.43 0
XACT BEAR XACT-B 27.20 27.15 27.25 0.25 0.93% 27.05 27.00 27.30 26.95 3156016
XACT BEAR 2 XACT-B 140.00 138.70 140.90 2.20 1.60% 139.00 138.85 140.80 137.80 244052
XACT BULL XACT-B 153.00 152.20 154.25 -1.70 -1.10% 153.80 152.20 154.10 154.70 649077
XACT BULL 2 XACT-B 243.75 243.25 245.80 -3.75 -1.52% 245.45 242.25 246.00 247.50 169408
XACT Derivat BEAR OBXEXD 29.65 29.75 30.05 -0.25 -0.84% 29.85 29.65 29.85 29.90 15297
XACT Derivat BULL OBXEXD 55.65 54.95 55.65 0.20 0.36% 55.80 55.65 55.80 55.45 1084
XACT Europe Bear 2 XACT-E 169.45 170.10 172.00 -2.75 -1.60% 173.00 168.95 173.00 172.20 3133
XACT Europe Bull 2 XACT-E 166.35 146.00 175.00 10.20 6.53% 166.35 166.35 166.35 156.15 130
XACT Nordic 30 XACT-N 59.20 58.55 59.15 0.95 1.63% 60.00 59.20 60.00 58.25 20
XACT OBX OBXEXA 0.00 32.95 33.05 0.00 0.00% 0.00 0.00 0.00 31.60 0
XACT OMXS30 XACT-O 101.80 100.00 104.00 -0.60 -0.59% 100.20 100.20 102.25 102.40 805362
XACT OMXSB XACT-O 280.45 256.50 280.40 -0.35 -0.12% 280.45 280.45 280.45 280.80 1374
XANO Industri AB ser XANO-B 84.00 82.00 84.75 1.50 1.82% 84.00 82.50 84.00 82.50 499
XRF Analytical AB B XRF-B 0.00 2.76 3.30 0.00 0.00% 0.00 0.00 0.00 3.10 0
Xezzex AB XZX 7.00 6.50 6.95 -0.25 -3.45% 7.00 7.00 7.00 7.25 3000
Xtracom Consulting G XCG-B 0.00 0.49 0.59 0.00 0.00% 0.00 0.00 0.00 0.57 0
Xtranet Gruppen i St XTRA 0.00 0.05 0.07 0.00 0.00% 0.00 0.00 0.00 0.07 0
Yara International YARO 250.80 247.70 254.00 -4.20 -1.65% 253.00 247.00 253.00 255.00 211191
Yield AB ser. B YILD-B 4.30 3.66 4.28 0.74 20.79% 3.57 3.57 4.30 3.56 433
db x-trackers DAX® E XDAX 566.50 563.10 565.70 6.70 1.20% 562.70 562.70 566.50 559.80 1130
db x-trackers DJ Sto XS7R 0.00 377.00 378.75 0.00 0.00% 0.00 0.00 0.00 391.90 0
db x-trackers MSCI E XMEU 0.00 292.40 293.45 0.00 0.00% 0.00 0.00 0.00 295.05 0
db x-trackers MSCI J XMJP 0.00 256.50 257.45 0.00 0.00% 0.00 0.00 0.00 256.05 0
db x-trackers MSCI U XMUS 0.00 184.95 205.50 0.00 0.00% 0.00 0.00 0.00 182.75 0
db x-trackers MSCI W XMWO 195.80 195.25 195.85 2.70 1.40% 195.30 195.30 196.50 193.10 45000
db x-trackers S&P 50 SXPX 0.00 123.05 123.50 0.00 0.00% 0.00 0.00 0.00 121.20 0
db x-trackers ShortD XSDX 580.20 578.90 581.70 -22.00 -3.65% 581.40 580.20 581.40 602.20 4000
db x-trackers S&P 5 XSPS 0.00 385.85 387.25 0.00 0.00% 0.00 0.00 0.00 373.50 0
eWork Scandinavia AB EWRK 26.30 24.00 27.00 0.00 0.00% 26.00 26.00 26.30 26.30 2875
ÅF AB ser. B AF-B 102.50 100.00 103.25 -1.50 -1.44% 103.00 102.00 103.75 104.00 15785
Önskefoto AB OFAB 0.00 1.20 1.36 0.00 0.00% 0.00 0.00 0.00 1.35 0
Öresund, Investment ORES 97.00 96.25 97.75 -1.75 -1.77% 99.75 97.00 99.75 98.75 188768