Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 19. juni 18:00
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
Tegningsretter
Historikk
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
2cureX AB 2CUREX 7.607.557.60-0.09 -1.17% 7.687.607.687.691 9120.13
A Group Of Retail ... AGORA-PR... 262.00258.00262.000.00 0.00% 262.00262.00262.00262.007070.12
A Group of Retail A... AGORA-B 18.9018.6018.90-0.50 -2.58% 19.0018.8019.0019.405 20010.83
A1M Pharma AB A1M 3.6403.5703.6350.085 2.39% 3.5503.5503.8003.55525 1720.35
A3 Allmänna IT- oc... ATRE 13.8513.8513.900.15 1.09% 13.8513.5513.8513.7021 75520.78
AAK AB AAK 136.96136.70136.90-1.36 -0.98% 138.00136.24138.88138.32293 8450.65
AB Fastator ABFAST 25.6025.6026.00-0.80 -3.03% 27.0025.6027.0026.405 0303.93
ABB Ltd ABB 199.650199.400199.5000.100 0.05% 199.250198.150199.750199.5501 031 1050.39
ABG Sundal Collier... ASCO -6.136.550.00 0.00%       6.28--
ADDvise Group AB... ADDV-A -2.052.130.00 0.00%       2.13-1.04
ADDvise Group AB... ADDV-B 1.2801.2851.3950.020 1.59% 1.2801.2801.2801.2602 0000.56
AF Gruppen ASA AFGO --  0.00 0.00%       131.50--
AFRICA ENERGY CO... AEC 1.051.041.050.01 0.96% 1.041.031.051.04186 9030.08
AKVA Group ASA AKVAO -67.00  0.00 0.00%       74.00--
ALLGON AB ser. B ALLG-B 7.727.427.58-0.22 -2.77% 7.947.187.947.9433 2940.04
ALM Equity AB ALM 208.00200.00208.004.00 1.96% 195.00195.00208.00204.001440.68
ALM Equity AB Pre... ALM-PREF 103.00102.50103.50-0.50 -0.48% 103.50102.50104.00103.5010 3320.94
AQ Group AB AQ 184.20182.60184.20-1.80 -0.97% 184.80181.40185.80186.001 6980.31
ASSA ABLOY AB se... ASSA-B 188.800188.100188.250-0.100 -0.05% 186.450185.400189.700188.9002 758 0800.64
Absolent Group AB ABSO 176.00176.00180.000.00 0.00% 177.00176.00190.00176.001 35375.14
AcadeMedia AB ACAD 56.2056.0056.101.30 2.37% 54.5054.3056.4054.90297 9205.77
Acando AB ser. B ACAN-B 33.6533.5033.60-0.20 -0.59% 33.9533.2533.9533.85117 9911.36
Acarix AB ACARIX -7.708.180.00 0.00%       8.60-1.00
Acconeer AB ACCON 23.0023.0023.30-0.60 -2.54% 23.6023.0023.8023.6033 2002.66
Actic Group AB ATIC 42.1042.1042.95-0.85 -1.98% 42.9541.6042.9542.955 2720.02
Active Biotech AB ACTI 3.0403.0103.045-0.050 -1.62% 3.1103.0053.1753.090119 4430.37
AdCityMedia AB ACM 148.00146.00148.00-0.50 -0.34% 148.50148.00148.50148.501 2810.77
AddLife AB ser. B ALIF-B 200.00199.50200.002.00 1.01% 200.00194.50200.00198.005 8800.09
AdderaCare AB ADDERA 7.527.507.52-0.14 -1.83% 7.507.507.787.665 5460.34
Addnode Group AB... ANOD-B 87.4087.0087.20-6.60 -7.02% 90.0085.4090.2094.0075 23849.75
Addtech AB ser. B ADDT-B 206.50205.50206.00-1.50 -0.72% 207.00204.50207.00208.0029 64611.01
Advenica AB ADVE 12.1012.0512.10-0.35 -2.81% 12.2512.0512.5012.453 96922.53
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 7.8707.8807.9150.045 0.58% 7.9457.8308.2607.8251 885 7543.33
African Petroleum... APCLO --  0.000 0.00%       1.882--
Ages Industri AB se... AGES-B 94.6094.8097.80-3.40 -3.47% 98.6094.4098.6098.001 0645.67
Agromino A/S AGRO 13.6013.6013.700.00 0.00% 13.5013.5013.7013.607 9500.24
Ahlsell AB AHSL 52.9052.8552.950.05 0.09% 52.4552.3052.9552.85456 2020.14
Ahlstrom-Munksjö ... AM1S 173.00166.00166.609.00 5.49% 167.40167.40174.40164.0013 8670.03
Aino Health AB AINO 5.165.085.26-0.12 -2.27% 5.025.005.165.2810 6054.27
Akastor ASA AKAO --  0.00 0.00%       17.86--
Akelius Residentia... AKEL-PRE... 342.00341.00341.501.00 0.29% 340.50340.00342.00341.0010 68110.37
Aker AKERO 580.00-656.00-15.00 -2.52% 580.00580.00580.00595.0056-
Aker BP ASA AKERBPO 295.80297.20325.00-2.40 -0.80% 295.80295.80295.80298.20265-
Aker Solutions ASA AKSOO --  0.00 0.00%       54.96--
Aktiebolaget Högk... HOGK-PRE... 33.4033.5033.60-0.10 -0.30% 33.4033.4033.4033.504 2950.03
Alcadon Group AB ALCA 51.8050.6051.801.40 2.78% 48.6048.6051.8050.406 0730.05
Alelion Energy Sys... ALELIO 12.4512.1012.30-1.25 -9.12% 13.9512.1013.9513.70298 9283.19
Alfa Laval AB ALFA 217.10217.00217.10-3.00 -1.36% 217.90215.40218.30220.101 645 0860.11
Alimak Group AB ALIG 136.40135.60136.400.80 0.59% 135.20133.20138.40135.6062 20511.95
Alligator Bioscienc... ATORX 32.5532.3532.650.15 0.46% 32.9532.2532.9532.4025 7420.79
Amasten Fastighet... AMAST 4.294.264.270.02 0.47% 4.274.254.304.2739 2280.12
Amasten Fastighet... AMAST-PR... 305.00304.00305.000.00 0.00% 304.00303.00305.00305.001700.97
Ambea AB AMBEA 66.0065.5066.001.20 1.85% 64.9064.6066.5064.8021 6600.02
American Shipping... AMSCO --  0.00 0.00%       24.00--
Annexin Pharmaceu... ANNX 3.813.803.89-0.29 -7.07% 4.143.814.144.105 7260.70
Anoto Group AB ANOT 3.8943.8403.868-0.056 -1.42% 3.9023.8143.9503.950181 4462.54
Apptix ASA APPO --  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO -5.00  0.00 0.00%       5.50--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 40.7040.3540.80-0.25 -0.61% 40.9540.5041.2040.951 9100.25
Archer Limited ARCHERO 10.02-10.02-1.90 -15.94% 10.0210.0210.0211.9211 120-
Arcoma AB ARCOMA 11.1010.8011.10-0.05 -0.45% 11.1010.9011.1011.152 9020.03
Arctic Minerals AB ARCT 0.6980.6550.697-0.001 -0.14% 0.6990.6500.6990.69921 7481.99
Arctic Paper S.A. ARP 10.5010.3510.50-0.60 -5.41% 11.0010.3511.0011.1015 4550.48
Arcus ASA ARCUSO --  0.00 0.00%       46.10--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arion Banki hf SDB ARION-SD... 6.8076.8056.810-0.014 -0.21% 6.8216.7506.8606.8213 155 1050.15
Arise AB ARISE 14.9014.8514.900.10 0.68% 14.9014.6015.4014.8039 05546.67
Arjo AB ser. B ARJO-B 30.7530.7030.800.10 0.33% 30.7029.9530.9030.65361 0850.62
AroCell AB (publ) AROC 5.965.945.960.18 3.11% 5.705.026.005.78249 0520.02
Asetek A/S ASETEKO --83.600.00 0.00%       79.40--
Aspire Global plc ASPIRE 30.8030.5530.80-0.55 -1.75% 32.0030.5032.0031.355 2710.75
AstraZeneca PLC AZN 636.90637.10637.400.30 0.05% 632.30632.30639.90636.60468 1070.35
Atea ATEAO 124.40-129.000.20 0.16% 123.80123.40124.40124.20645-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 269.700268.800268.900-5.300 -1.93% 271.700268.450273.250275.0002 611 8340.54
Atlas Copco AB ser... ATCO-B 243.900243.500243.650-3.400 -1.37% 245.000242.550245.950247.3001 196 2942.41
Atrium Ljungberg A... ATRLJ-B 143.80143.40143.800.40 0.28% 142.80142.20145.00143.4064 0020.28
Attendo AB ATT 76.2576.7077.05-1.05 -1.36% 77.2576.2578.7077.30457 3982.86
Atvexa AB ser. B ATVEXA-B 50.0049.0051.000.00 0.00% 49.0049.0050.0050.004991.00
Auriant Mining AB AUR 2.352.352.38-0.04 -1.67% 2.402.332.402.3912 3000.64
Austevoll Seafood ... AUSSO 97.0098.5097.001.00 1.04% 97.0097.0097.0096.001 332-
Autoliv Inc. SDB ALIV-SDB 1 378.501 378.501 379.00-21.50 -1.54% 1 384.501 374.501 392.501 400.00214 8120.87
Avance Gas Holdin... AVANCEO --21.300.00 0.00%       20.40--
Avanza Bank Holdi... AZA 471.20471.40472.20-2.40 -0.51% 471.40467.40472.80473.6048 3780.15
Avensia AB AVEN 13.3013.3013.40-0.05 -0.37% 13.4013.2013.4013.3521 4760.01
Avocet Mining PLC AVMO --  0.00 0.00%       2.49--
Avtech Sweden AB... AVT-B 3.283.223.280.00 0.00% 3.283.203.283.2817 16228.79
Awardit AB AWRD 52.4051.2053.800.80 1.55% 50.2050.2052.4051.602 2410.06
Awilco Drilling PLC AWDRO -42.5052.800.00 0.00%       48.00--
Awilco LNG ASA ALNGO --  0.00 0.00%       4.10--
Axactor AB AXAO --  0.00 0.00%       26.14--
Axfood AB AXFO 166.350166.200166.400-1.100 -0.66% 167.250165.750167.900167.450446 3072.21
Axis AB AXIS 331.00328.00331.001.00 0.30% 331.00331.00331.00330.00124.38
B2Holding ASA B2HO --  0.00 0.00%       18.40--
B3 Consulting Grou... B3 86.8086.8087.000.60 0.70% 85.8085.8086.8086.205960.03
BBS-Bioactive Bone... BONES -38.0039.500.00 0.00%       40.00-1.04
BE Group AB BEGR 50.0049.0551.90-1.50 -2.91% 51.3049.9552.0051.5018 4041.48
BIMobject AB BIM 31.6031.3531.651.55 5.16% 30.1029.7532.2530.0559 0340.27
BONESUPPORT HOL... BONEX 9.999.7710.000.14 1.42% 9.559.559.999.8595 2601.98
BTS Group AB ser. ... BTS-B 119.00118.50119.000.50 0.42% 119.00114.50119.50118.504 8410.01
BW LPG Limited BWLPGO 34.5834.63  0.33 0.96% 34.3834.1034.8234.25810-
BW Offshore Limit... BWOO 42.0042.0053.00-1.50 -3.45% 41.6041.6042.0043.502 928-
Bactiguard Holding... BACTI-B 28.0028.1028.400.60 2.19% 27.4026.1028.4027.407 0370.06
Bakkafrost P/f BAKKAO -320.00464.800.00 0.00%       463.40--
Balco Group AB BALCO 69.5069.5070.00-1.50 -2.11% 71.0068.5071.0071.0017 9250.19
Baltic Horizon Fund NHCBHFFS 12.9312.9213.230.02 0.15% 13.0012.9313.2012.915 869-
Bambuser AB BUSER 0.5720.5720.636-0.058 -9.21% 0.6000.5200.6460.630167 3880.86
Bayn Europe AB BAYN 1.0000.9661.0000.036 3.73% 0.9620.9321.0000.96469 6130.95
Beijer Alma AB ser... BEIA-B 126.14126.14126.40-0.64 -0.50% 125.80125.00126.50126.7856 4785.62
Beijer Electronics G... BELE 40.6040.6041.000.00 0.00% 41.2039.3041.5040.609 7833.53
Beijer Ref AB ser. ... BEIJ-B 164.86164.00164.20-0.38 -0.23% 165.90159.54165.90165.24146 1333.29
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 95.9095.9096.10-1.20 -1.24% 96.8095.2096.8097.1024 3796.78
Bergs Timber AB se... BRG-B 2.942.932.940.05 1.73% 2.852.852.952.89516 1930.05
Besqab AB BESQ 107.00107.00107.20-0.20 -0.19% 107.00107.00107.20107.205 0147.30
Betsson AB ser. B BETS-B 53.50053.49053.580-0.700 -1.29% 53.77053.41054.12054.200689 3511.08
Better Collective A... BETCO 66.7466.5166.990.74 1.12% 66.0064.7567.3666.0072 6950.02
Bilia AB ser. A BILI-A 72.3572.3572.45-0.05 -0.07% 72.1571.5572.7572.40171 3281.53
BillerudKorsnäs AB BILL 128.700128.500128.650-1.300 -1.00% 128.650127.650129.400130.000663 3540.96
Bio-Works Techno... BIOWKS 7.907.928.00-0.18 -2.23% 8.007.908.008.087 6191.08
BioArctic AB ser. B BIOA-B 25.2024.6025.200.00 0.00% 25.2024.4025.4025.2079 5750.04
BioGaia AB ser. B BIOG-B 386.00385.00385.50-7.00 -1.78% 391.00385.00391.00393.008 9700.49
BioInvent Internat... BINV 1.8781.8561.880-0.032 -1.68% 1.9201.8201.9201.910146 0730.32
Bioservo Technolo... BIOS 13.9013.7013.800.00 0.00% 13.9013.9013.9013.90313.76
Biotage AB BIOT 113.00112.80113.202.00 1.80% 110.80110.00114.60111.00209 0276.62
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B 10.259.7010.200.00 0.00% 10.259.7010.2510.257 8550.05
Björn Borg AB BORG 23.00022.85023.000-0.460 -1.96% 23.28022.75023.28023.4606 2000.33
BlackPearl Resourc... PXXS-SDB 8.748.748.780.13 1.51% 8.808.698.908.6162 7071.00
Boliden AB BOL 299.150298.500298.650-3.550 -1.17% 298.000295.850300.300302.7001 185 42757.60
Bonava AB ser. A BONAV-A 106.00106.50107.00-1.00 -0.93% 105.00105.00106.00107.001 1149.76
Bonava AB ser. B BONAV-B 107.20107.00107.20-0.20 -0.19% 106.90105.60107.70107.4075 20414.44
Bong AB BONG 1.1401.1251.1400.000 0.00% 1.1601.1251.1601.14010 87553.04
Bonheur ASA BONO 110.80-110.80-0.80 -0.72% 110.80110.80110.80111.60300-
Bonäsudden Holdin... BONAS 120.00120.00122.00-1.00 -0.83% 120.00120.00120.00121.00350.31
Boozt AB BOOZT 78.0077.6077.901.70 2.23% 76.2076.0078.0076.30374 0131.73
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO --  0.00 0.00%       40.00--
Borregaard ASA BRGO --  0.00 0.00%       90.00--
Botnia Exploration... BOTX 8.608.508.60-0.06 -0.69% 8.728.608.728.661 8320.09
Boule Diagnostics ... BOUL 73.5071.0673.490.03 0.04% 73.0071.9275.1573.473 3251.35
Bouvet ASA BOUVETO --  0.00 0.00%       226.00--
Bravida Holding AB BRAV 72.9572.9073.00-0.60 -0.82% 73.0572.3073.6073.55489 8661.98
Bredband2 i Skand... BRE2 1.5151.5101.5150.000 0.00% 1.5251.5101.5251.515245 0360.43
Brighter AB BRIG 7.257.187.250.07 0.97% 7.167.007.447.18112 5780.05
Brinova Fastighete... BRIN-B 15.5015.3015.550.00 0.00% 15.6015.3015.6015.5011 7630.35
Bufab AB BUFAB 115.20115.00115.20-0.40 -0.35% 115.20114.00116.20115.6029 3030.32
Bulten AB BULTEN 107.40107.00107.400.20 0.19% 107.20107.00107.80107.2017 8651.82
Bure Equity AB BURE 102.00101.80102.00-0.80 -0.78% 102.60101.60102.60102.8064 2791.23
ByggPartner i Dala... BYGGP 31.8031.2031.500.30 0.95% 31.5030.9031.8031.505 6712.31
Bygghemma Group... BHG 46.00045.13545.8101.000 2.22% 45.00044.18046.00045.00023 0031.52
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 47.9047.9047.95-0.80 -1.64% 48.4547.0548.4548.70264 5200.90
Byggmästare Ande... AJA-B 135.00131.00133.00-1.00 -0.74% 136.00135.00136.00136.002600.35
C-RAD AB ser. B CRAD-B 31.9531.5031.900.45 1.43% 31.5031.4032.5031.5015 8961.76
CELLINK AB ser. B CLNK-B 129.00129.00129.50-2.00 -1.53% 129.00129.00130.50131.001 7160.81
CLX Communicatio... CLX 74.7074.0074.30-0.30 -0.40% 75.0073.6075.0075.002 3595.81
CTT Systems AB CTT 212.50211.50214.000.50 0.24% 210.50208.50218.00212.004 5270.58
Camurus AB CAMX 102.20102.00102.60-2.40 -2.29% 106.00101.80106.00104.6019 6363.74
Cantargia AB CANTA 13.8513.8513.95-0.30 -2.12% 14.0013.5014.0014.15183 2482.26
Capacent Holding A... CAPAC 49.5048.8049.500.50 1.02% 49.0048.8049.7049.003 6430.41
Capio AB CAPIO 38.6538.5038.600.55 1.44% 37.9537.6038.7038.10242 5290.45
Cassandra Oil AB CASO 0.24500.24300.2460-0.0690 -21.97% 0.28050.23550.28050.31403 140 0040.77
Castellum AB CAST 144.300144.050144.1500.200 0.14% 143.500143.500144.750144.100583 0994.27
Catella AB ser. A CAT-A 24.4024.4026.900.00 0.00% 24.4024.4024.4024.40830.83
Catella AB ser. B CAT-B 23.4023.4023.50-0.60 -2.50% 23.9523.4024.1024.0038 2180.63
Catena AB CATE 174.40174.00174.80-4.20 -2.35% 176.80173.80176.80178.6072 8523.54
Catena Media P.L.C CTM 127.30127.00127.20-0.60 -0.47% 128.00125.80129.00127.90135 99065.79
Cavotec SA CCC 25.4024.8025.30-1.40 -5.22% 26.1024.8026.1026.8021 3150.87
Cell Impact AB ser... CI-B 8.008.008.10-0.28 -3.38% 8.287.768.288.2813 8573.60
CellaVision AB CEVI 180.50180.20180.50-2.40 -1.31% 182.80177.80183.40182.9016 5900.29
Cherry AB ser. B CHER-B 61.7061.6061.80-1.80 -2.83% 63.4061.3063.4063.50261 0301.89
Christian Berner Te... CBTT-B 19.0519.0519.40-0.45 -2.31% 19.2019.0019.5019.5012 3430.16
ChromoGenics AB CHRO 0.7260.7260.746-0.072 -9.02% 0.7980.7060.8000.798231 0851.11
Cibus Nordic Real E... CIBUS 103.28103.28103.300.98 0.96% 102.88102.88103.28102.3014 6211.05
Cimco Marine AB CIMCO 11.3411.3611.50-0.58 -4.87% 11.8811.3411.9211.9211 6021.43
Cinnober Financial... CINN 55.2055.0055.300.20 0.36% 54.4054.0055.2055.007 7010.98
Clas Ohlson AB ser... CLAS-B 71.4071.3071.451.40 2.00% 70.0069.1571.5570.00439 7750.01
Clavister Holding A... CLAV 15.6815.6815.74-0.12 -0.76% 15.7015.3415.7615.8011 1800.68
Clean Motion AB CLEMO 12.3512.2512.90-0.40 -3.14% 12.7512.2512.9012.754 4850.05
Clemondo Group A... CLEM 0.7140.5480.7120.014 2.00% 0.7140.7140.7140.700141.00
Climeon AB ser. B CLIME-B 52.5052.0052.502.25 4.48% 50.9850.5054.5050.25131 4843.44
Clinical Lasertherm... CLS-B 8.668.428.66-0.10 -1.14% 8.888.408.888.7626 9565.47
Cloetta AB ser. B CLA-B 27.4027.3827.46-0.22 -0.80% 27.5427.3427.6827.62333 4152.59
Cognosec AB COGS 0.3400.3350.3400.000 0.00% 0.3400.3370.3420.34022 2910.07
Collector AB COLL 64.0063.7064.00-0.70 -1.08% 64.8063.5064.8064.7061 7850.14
Com Hem Holding A... COMH 154.10154.20154.40-1.50 -0.96% 153.10153.10155.10155.60314 1491.02
Concentric AB COIC 167.80167.20167.80-3.20 -1.87% 170.80166.40170.80171.0023 9960.56
Concordia Maritim... CCOR-B 10.1510.2010.45-0.15 -1.46% 10.1510.1510.3510.3017 5020.60
Confidence Interna... CONF 0.1200.1200.1340.004 3.45% 0.1280.1200.1280.116306 8080.63
Consilium AB ser. B CONS-B 57.2057.4058.00-1.40 -2.39% 58.2057.0058.2058.604 2741.29
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 64.0063.8064.100.80 1.27% 63.5063.0064.6063.2040 7900.15
Copperstone Resou... COPP-B 1.1521.1511.185-0.008 -0.69% 1.1511.1411.1891.160183 8270.60
Corem Property Gr... CORE-PRE... 326.90326.50326.901.85 0.57% 325.70325.70326.95325.055 4590.01
Corem Property Gr... CORE-A 9.8809.4009.880-0.020 -0.20% 9.8809.8809.8809.900130.11
Corem Property Gr... CORE-B 9.6009.3559.6000.339 3.66% 9.2619.2419.6009.26114 2641.93
Corline Biomedical... CLBIO 17.4017.4017.801.00 6.10% 16.5516.5517.9516.4012 4670.12
Cortus Energy AB CE 0.7490.7240.7480.005 0.67% 0.7490.7110.7500.7441 393 9807.50
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 283.00281.50283.00-1.50 -0.53% 282.50279.50283.50284.502 2271.20
Crunchfish AB CFISH 10.1010.1010.56-1.40 -12.17% 10.8010.1010.8011.501 8280.16
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA --  0.00 0.00%       1.46--
Cyxone AB CYXO 6.156.156.19-0.03 -0.49% 6.176.106.246.1819 5250.33
D. Carnegie & Co A... DCAR-B 144.20144.00144.20-2.80 -1.90% 146.20143.80146.20147.0036 7130.36
DDM Holding AG DDM 44.3044.3046.40-1.80 -3.90% 45.2044.3045.2046.108140.25
DNB ASA DNBO 157.60157.05159.80-0.75 -0.47% 157.20157.20157.60158.351 056-
DNO ASA DNOO 14.17514.17514.245-0.150 -1.05% 14.20014.17014.27514.32524 914-
DOF ASA DOFO --  0.00 0.00%       8.42--
DORO AB DORO 40.5040.1540.500.00 0.00% 40.4539.9040.5040.505 5060.04
Data Respons ASA DATO --  0.00 0.00%       26.20--
Dedicare AB ser. B DEDI 71.8071.4071.802.80 4.06% 69.1069.1074.3069.0016 6230.11
Deflamo AB ser. B DEFL-B 0.08000.06280.08000.0002 0.25% 0.08000.08000.08000.079812538.93
Delarka Holding AB DELARK 113.00113.50114.00-1.00 -0.88% 114.00113.00114.00114.006 4050.05
DevPort AB ser. B DEVP-B 65.6065.6065.80-0.80 -1.20% 66.4064.6066.4066.405 9240.46
Diadrom Holding A... DIAH 13.6013.6013.70-0.10 -0.73% 13.1013.1013.6513.7010 84610.88
Diamyd Medical AB... DMYD-B 4.0403.9754.0000.030 0.75% 4.0153.9704.0954.01076 49633.33
Dignitana AB DIGN 1.9151.9551.980-1.385 -41.97% 3.3101.8003.4903.3001 105 7692.50
DistIT AB DIST 36.6035.6036.000.60 1.67% 35.7035.6036.7036.004 3280.54
Diös Fastigheter AB DIOS 55.0054.9555.10-0.05 -0.09% 54.9054.4555.1055.05116 3310.18
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.5700.5700.574-0.008 -1.38% 0.5700.5700.5760.57837 9652.62
Dometic Group AB DOM 93.00092.90093.1500.250 0.27% 91.95090.95093.40092.750666 2809.17
Doxa AB DOXA 1.6501.6401.6700.000 0.00% 1.6051.5951.6501.6508 17810.67
Drillcon AB DRIL 5.565.545.58-0.02 -0.36% 5.565.545.585.5810 1390.04
Duni AB DUNI 128.00127.20127.802.00 1.59% 126.00124.00128.60126.0032 6930.03
Duroc AB ser. B DURC-B 25.8025.8026.200.30 1.18% 25.5025.4026.5025.5030 9120.45
Dustin Group AB DUST 84.3084.2084.40-0.90 -1.06% 84.9083.6084.9085.20178 3882.17
EAM Solar ASA EAMO --  0.00 0.00%       29.00--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO -28.45  0.00 0.00%       30.20--
Eastnine AB EAST 92.5092.5092.80-0.50 -0.54% 92.7091.1093.3093.0040 5280.72
Edgeware AB EDGE 16.1016.1016.30-0.30 -1.83% 16.2215.9016.3416.4029 1321.23
Effnetplattformen... EFFP 7.747.427.74-0.26 -3.25% 8.007.428.008.001 2350.06
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO 137.40137.40137.60-0.20 -0.15% 137.40137.40137.40137.60975-
Elanders AB ser. B ELAN-B 71.9069.8071.100.40 0.56% 71.2070.5071.9071.503 29635.96
Electra Gruppen A... ELEC 53.8053.8054.40-1.60 -2.89% 55.6052.8055.6055.409 0260.05
Electrolux, AB ser.... ELUX-A 218.00218.00225.000.00 0.00% 218.00218.00218.00218.002960.21
Electrolux, AB ser.... ELUX-B 210.80210.60210.70-1.40 -0.66% 210.00207.80212.70212.201 289 6500.52
Electromagnetic G... EMGSO --  0.00 0.00%       4.08--
Elekta AB ser. B EKTA-B 116.000115.750115.900-1.150 -0.98% 116.700115.550116.750117.1501 792 3790.42
Element ASA ELEO --  0.00 0.00%       1.91--
Elkem ASA ELKO 38.52538.41038.525-0.170 -0.44% 38.78538.52538.78538.695290-
Ellen AB ELN 0.3010.3010.304-0.008 -2.59% 0.3040.2990.3060.309276 6890.22
Elos Medtech AB se... ELOS-B 71.0071.2071.80-2.80 -3.79% 73.0069.8073.0073.803 0010.29
Eltel AB ELTEL 22.4422.3422.58-0.56 -2.43% 23.0022.3223.0023.00116 6890.73
Empir Group AB se... EMPIR-B 25.00024.99025.000-0.500 -1.96% 24.50024.50025.49525.5001 57517.80
EnQuest PLC ENQ 3.6103.6153.625-0.060 -1.63% 3.6253.5903.7053.6701 441 3850.50
Endomines AB ENDO 6.486.346.480.02 0.31% 6.406.286.486.465 1920.75
Enea AB ENEA 91.4091.4091.80-1.60 -1.72% 92.0091.0092.0093.002 59013.60
EnergyO Solutions ... EOS 16.2516.2516.850.35 2.20% 15.8515.8516.2515.901 6980.51
Enersize Oyj ENERS 3.6453.5603.640-0.035 -0.95% 3.6603.5053.9203.680131 5910.69
Eniro AB ENRO 4.79504.71254.7975-0.0150 -0.31% 4.71054.71054.80004.810021 4863.83
Eniro AB pref ENRO-PRE... -137.00154.500.00 0.00%       137.50-11.50
Enorama Pharma A... ERMA 119.00119.00119.50-8.00 -6.30% 127.50119.00127.50127.0013 0831.01
Entra ASA ENTRAO -114.80115.600.00 0.00%       116.00--
Enzymatica AB ENZY 3.903.923.990.04 1.04% 3.813.813.983.8615 0562.57
Eolus Vind AB ser. ... EOLU-B 35.4035.3035.600.30 0.85% 35.3035.0035.8035.1010 0560.91
Epiroc AB ser. A EPI-A 90.30090.37090.400-0.550 -0.61% 89.00089.00094.80090.85013 620 8740.70
Epiroc AB ser. B EPI-B 82.4583.8683.89-3.35 -3.90% 84.7582.4587.2085.804 503 4280.07
Episurf Medical AB... EPIS-B 5.265.225.26-0.04 -0.75% 5.145.145.305.305 7580.01
Equinor ASA EQNRO 214.20214.10221.40-2.30 -1.06% 214.00213.20214.80216.5035 653-
Ericsson, Telefona... ERIC-A 69.2068.9069.302.10 3.13% 67.1066.9069.4067.1034 6131.46
Ericsson, Telefona... ERIC-B 69.9669.8869.941.96 2.88% 67.9467.6669.9868.0014 558 4425.56
Essity AB ser. A ESSITY-A 217.00217.00218.00-1.50 -0.69% 218.00214.50218.00218.5010 0610.12
Essity AB ser. B ESSITY-B 215.10214.20214.401.40 0.66% 212.00210.90215.30213.701 471 4202.95
Etrion Corporation ETX 2.0001.9541.9900.010 0.50% 1.9981.9522.0001.99074 3063.61
Europris ASA EPRO -25.20  0.00 0.00%       25.70--
Evolution Gaming G... EVO 543.50542.00543.50-3.50 -0.64% 543.50540.50549.50547.0056 8640.84
ExpreS2ion Biotech... EXPRS2 7.387.367.54-0.36 -4.65% 7.267.267.747.7453 5514.70
FLEX LNG LTD FLNGO --  0.00 0.00%       12.25--
FM Mattsson Mora... FMM-B 74.0074.0074.60-1.00 -1.33% 75.8074.0075.8075.005949.40
FRISQ Holding AB FRISQ 19.1019.1019.45-0.60 -3.05% 19.7019.0519.7019.702110.06
Fabege AB FABG 105.72105.40105.540.00 0.00% 105.38104.84106.46105.72446 7097.96
Fagerhult, AB FAG 84.8084.4084.60-2.10 -2.42% 86.0083.9086.0086.9051 8790.10
Fast Partner AB FPAR 48.73048.15548.725-0.010 -0.02% 48.74047.51548.74048.7409 3010.32
Fast Partner AB Pr... FPAR-PREF 121.50121.50123.90-2.50 -2.02% 124.00121.00124.00124.003 3996.22
Fastighets AB Bald... BALD-B 231.60231.20231.401.20 0.52% 228.80228.00232.40230.40262 8211.38
Fastighets AB Tria... TRIAN-B 70.4070.8074.40-3.40 -4.61% 74.0070.2074.8073.805 45817.03
Feelgood Svenska A... FEEL 3.7303.7303.735-0.110 -2.86% 3.8403.7303.8453.8403 9254.81
Fenix Outdoor Inte... FOI-B 1 070.001 050.001 052.0050.00 4.90% 1 000.001 000.001 070.001 020.0011 1750.04
Ferronordic Machin... FNM 129.00129.00129.80-2.60 -1.98% 131.20126.20131.20131.6014 4351.45
Filo Mining Corp FIL 15.5515.1515.25-0.65 -4.01% 15.0515.0515.5516.201 15017.60
Fingerprint Cards A... FING-B 7.23807.22207.2490-0.0620 -0.85% 7.32807.03507.46407.30005 964 4370.29
Firefly AB FIRE 46.3046.1046.300.70 1.54% 45.3044.8046.3045.604 9360.87
Fjord1 ASA FJORDO --  0.00 0.00%       43.60--
Fjordkraft Holding... FKRAFTO --  0.00 0.00%         --
FlexQube AB FLEXQ 37.2037.2038.00-0.20 -0.53% 37.1037.1039.0037.402 1551.50
Flexion Mobile Plc FLEXM 8.7008.5008.6980.130 1.52% 8.5008.4008.7208.57054 7680.07
Fluicell AB FLUI 12.08811.80212.088-0.632 -4.97% 12.70011.62212.70012.72033 1250.21
Footway Group AB... FOOT-PRE... 114.00111.00114.00-1.00 -0.87% 115.00112.00115.00115.004171.09
FormPipe Software... FPIP 19.4019.2019.35-0.10 -0.51% 19.5019.0019.5019.5054 7573.88
Fram Skandinavien... FRAM-B 92.2090.4192.19-0.80 -0.86% 93.0090.4193.9993.002 6302.36
Fred. Olsen Energy FOEO 8.458.4517.20-3.75 -30.74% 10.178.4510.1712.2014 400-
Frontline FROO -47.5249.420.00 0.00%       47.14--
Funcom N.V. FUNCOMO --  0.00 0.00%       21.30--
G5 Entertainment A... G5EN 499.20498.20498.60-18.30 -3.54% 517.00495.80517.00517.5092 4870.02
GC Rieber Shipping... RISHO --  0.00 0.00%       12.40--
GHP Specialty Care... GHP 10.1010.0610.14-0.08 -0.79% 10.1810.0610.2010.1865 1900.50
GWS Production AB GWS 2.972.902.970.21 7.61% 2.972.972.972.761 0000.48
Gabather AB GABA 9.5009.72010.000-1.250 -11.63% 10.8009.45510.80010.7504 3170.00
Gaming Corps AB GCOR 0.17200.17200.1772-0.0114 -6.22% 0.18400.17200.18400.18342 981 7540.67
Gaming Innovation... GIGO 4.6904.000  -0.055 -1.16% 4.6904.6904.6904.74513 000-
Gapwaves AB B GAPW-B 15.5015.4215.50-0.46 -2.88% 15.9815.4216.3015.9619 71220.38
Garo AB GARO 178.40181.00181.80-6.00 -3.25% 187.20178.40191.40184.406 2520.06
Gasporox AB GPX 11.0010.9011.75-0.45 -3.93% 11.0011.0011.9011.459 9280.84
Generic Sweden AB GENI 5.605.455.600.00 0.00% 5.505.455.605.609 9760.70
Genova Property G... GPG-PREF 126.50126.00126.501.00 0.80% 126.00126.00126.50125.501490.22
Genovis AB GENO 3.643.643.650.05 1.39% 3.593.533.653.5943 9480.30
Getinge AB ser. B GETI-B 82.1681.9081.94-1.24 -1.49% 82.3880.7682.5083.402 144 4813.35
Gjensidige Forsikri... GJFO 128.90116.00128.90-0.40 -0.31% 128.00127.90128.90129.3012-
Global Gaming 555... GLOBAL 30.4030.2030.400.20 0.66% 30.4029.8030.4030.20102 8701.14
Golden Ocean Grou... GOGLO 73.3071.4575.75-2.00 -2.66% 73.3073.3073.3075.304 770-
GomSpace Group A... GOMX 73.0074.0074.30-1.60 -2.14% 73.8072.1075.0074.6053 3143.88
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 24.8024.8025.40-0.70 -2.75% 24.8024.8025.9025.504 0850.05
Green Landscaping... GREEN 25.00023.50525.0000.000 0.00% 25.00025.00025.00025.0003604.18
Grieg Seafood ASA GSFO --  0.00 0.00%       91.70--
Gränges AB GRNG 123.80123.80123.90-0.20 -0.16% 123.60119.90124.80124.00197 6110.82
Gunnebo AB GUNN 28.5528.5528.75-0.90 -3.06% 29.1528.4529.3029.4565 2430.49
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 4.424.384.420.00 0.00% 4.424.404.424.4226 2010.00
H&D Wireless Swed... HDW-B 6.085.846.000.10 1.67% 5.985.906.245.9830 85510.89
HEXPOL AB ser. B HPOL-B 92.00091.90092.000-1.750 -1.87% 93.05091.20093.20093.750758 4360.80
HMS Networks AB HMS 157.40155.80157.00-0.40 -0.25% 157.80154.20158.00157.8012 2111.56
Haldex AB HLDX 89.6089.3089.60-1.00 -1.10% 89.1089.0090.6090.6024 3783.65
Hancap AB Pref A HANC-PRE... 27.0027.0027.300.00 0.00% 27.0026.5027.0027.001 6351.71
Handicare Group A... HANDI 41.9540.9541.850.00 0.00% 41.9540.8041.9541.959 6288.84
Hansa Medical AB HMED 205.00205.20205.80-8.40 -3.94% 210.20202.00210.60213.40276 5691.19
Hanza Holding AB HANZA 14.7014.6014.700.00 0.00% 14.7014.5014.7014.707 1800.19
Havila Shipping AS... HAVIO --  0.00 0.00%       9.50--
Havsfrun Investme... HAV-B 17.3017.2517.300.00 0.00% 17.3017.2517.3017.301 7614.85
Havyard Group ASA HYARDO --  0.00 0.00%       13.75--
Heba Fastighets AB... HEBA-B 110.00109.50110.500.00 0.00% 110.00110.00110.50110.002 95024.37
Hedera Group AB HEGR 12.4012.3012.800.40 3.33% 12.0012.0012.4012.001 0091.04
Heimstaden AB Pre... HEIM-PREF 350.00350.00354.00-1.00 -0.28% 351.00350.00351.00351.009411.22
Heliospectra AB HELIO 7.867.867.92-0.14 -1.75% 8.027.808.148.00112 3241.89
Hemcheck Sweden ... HEMC 10.4810.4010.480.93 9.74% 9.589.5010.489.55100 4483.56
Hemfosa Fastighet... HEMF 115.00114.30114.50-1.00 -0.86% 115.50114.40115.90116.00239 1170.44
Hemfosa Fastighet... HEMF-PRE... 192.50192.00192.500.50 0.26% 192.00189.00192.50192.007 9730.91
Hennes & Mauritz A... HM-B 138.00138.04138.085.76 4.36% 130.56130.56138.76132.247 877 2100.33
Hexagon AB ser. B HEXA-B 505.00504.40505.00-2.00 -0.39% 504.00501.40506.60507.00601 3910.10
Hexagon Composit... HEXO --  0.00 0.00%       24.95--
Hexatronic Group ... HTRO 55.3055.4055.60-2.20 -3.83% 56.8055.0057.4057.50133 9690.41
HiQ International A... HIQ 63.7263.6063.700.25 0.39% 63.3562.8163.9563.47126 0320.09
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 2.742.662.760.02 0.74% 2.702.702.742.721 8360.68
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 67.1067.1067.30-0.30 -0.45% 67.1066.2067.5067.4089 6811.12
Holmen AB ser. A HOLM-A 211.05208.45211.050.70 0.33% 210.10207.05211.60210.354 98587.00
Holmen AB ser. B HOLM-B 209.000209.000209.200-1.650 -0.78% 209.800207.500210.700210.650208 5874.04
House of Friends A... HOFF 1.641.651.69-0.06 -3.53% 1.701.631.701.7017 1600.33
Hoylu AB HOYLU 4.7054.3054.705-0.045 -0.95% 5.4704.2505.4704.7509 5901.63
Hufvudstaden AB s... HUFV-A 127.50127.30127.40-0.30 -0.23% 127.20126.80127.90127.80283 87012.45
Hufvudstaden AB s... HUFV-C -406.00  0.00 0.00%       406.00--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 59.0059.1059.400.20 0.34% 58.4057.8059.2058.804 2320.39
Hunter Group ASA HUNTO --  0.00 0.00%       3.40--
Husqvarna AB ser. ... HUSQ-A 85.4085.2085.60-0.60 -0.70% 85.8084.2085.8086.007 5190.26
Husqvarna AB ser. ... HUSQ-B 85.6485.4685.52-0.56 -0.65% 85.6084.3886.0686.201 109 7790.97
Höegh LNG Holding... HLNGO --  0.00 0.00%       44.00--
Hövding Sverige AB HOVD 13.2513.2513.45-0.55 -3.99% 13.8013.1013.8013.8011 3850.13
I-Tech AB ITECH 27.00026.50027.0000.500 1.89% 26.87026.74027.00026.5008 8500.04
I.A.R Systems Grou... IAR-B 272.50270.00272.001.50 0.55% 270.00262.50272.50271.003 6321.45
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 274.20273.60273.802.60 0.96% 272.00270.70274.70271.60351 6190.26
ICTA AB ICTA 9.609.609.920.00 0.00% 9.609.609.609.602 0000.60
IDEX ASA IDEXO --  0.00 0.00%       2.70--
IRLAB Therapeutic... IRLAB-A 245.00243.00244.004.00 1.66% 242.00240.00245.00241.002 2030.80
IRRAS AB IRRAS -25.8026.420.00 0.00%       26.46-0.01
ISR Immune System... ISR 6.346.286.94-0.80 -11.20% 6.706.087.087.1434 6460.13
ITAB Shop Concept... ITAB-B 35.6035.4535.900.00 0.00% 34.2534.2536.2035.6021 0816.47
IVISYS AB IVISYS 5.765.746.260.04 0.70% 5.625.605.765.728 6730.36
Iconovo AB ICO 32.79032.05032.795-1.710 -4.96% 34.70032.05035.38534.5003 4290.88
Image Systems AB IS 2.272.252.26-0.02 -0.87% 2.292.252.292.2919 6410.04
Immunicum AB IMMU 6.676.636.67-0.03 -0.45% 6.706.556.706.7042 1100.02
Immunovia AB IMMNOV 170.00166.20168.404.60 2.78% 163.60157.00170.00165.4053 6741.57
Impact Coatings AB IMPC 6.256.256.280.02 0.32% 6.156.126.296.233 1470.01
InDex Pharmaceuti... INDEX 6.806.806.98-0.06 -0.87% 6.986.807.066.8617 8490.15
Incus Investor ASA INCO --  0.00 0.00%       1.11--
Indentive AB ser. B INDEN-B 2.4902.0052.4900.694 38.64% 2.7951.8002.7951.79626 47030.04
Industrivärden, AB... INDU-A 186.60186.70186.90-1.90 -1.01% 187.80185.60187.80188.50199 1100.37
Industrivärden, AB... INDU-C 178.950178.900179.000-0.900 -0.50% 178.450177.250179.100179.850824 6360.67
Indutrade AB INDT 223.00223.40224.00-0.60 -0.27% 222.00219.20224.00223.60320 3450.43
Infant Bacterial Th... IBT-B 165.00164.50165.00-2.50 -1.49% 164.50163.00169.50167.506 5530.74
Infrea AB INFREA 17.50017.00017.300-0.500 -2.78% 17.50017.50017.50018.0007 8580.13
Infront ASA INFRNTO --  0.00 0.00%       24.70--
Inission AB ser. B INISS-B 48.4046.3048.300.90 1.89% 46.4046.4048.7047.504540.62
Insplanet AB IPL 10.4010.1010.40-0.10 -0.95% 10.4010.1010.4010.506 4170.92
Insr Insurance Grou... INSRO --7.500.00 0.00%       6.80--
Instalco Intressent... INSTAL 58.9058.3059.00-0.40 -0.67% 59.4058.3059.4059.3045 4440.84
Integrum AB ser. B INTEG-B 10.3510.3010.95-0.40 -3.72% 10.509.8011.0010.7512 8450.37
InterOil Exploratio... IOXO --  0.00 0.00%       6.85--
International Petro... IPCO 56.2055.9056.200.20 0.36% 55.8055.3057.0056.00164 3960.33
Internationella Eng... ENG 79.4078.8079.400.80 1.02% 78.2078.2081.4078.608 2170.92
Intervacc AB IVACC 4.854.784.840.25 5.43% 4.614.594.914.60304 4050.08
Intrum Justitia AB INTRUM 223.10222.50222.701.80 0.81% 219.90218.50223.50221.30354 7525.29
Intuitive Aerial AB INTU 0.4490.4120.4490.060 15.42% 0.4380.4100.4500.38984 4160.04
Investor AB ser. A INVE-A 362.20361.00361.40-0.80 -0.22% 362.80359.80363.00363.00112 7295.24
Investor AB ser. B INVE-B 364.10363.40363.60-2.70 -0.74% 364.80362.30365.80366.801 336 1930.69
Invisio Communica... IVSO 60.4059.8060.500.40 0.67% 60.0059.5061.8060.0041 2470.00
Invuo Technologies... INVUO 0.8390.8100.839-0.041 -4.66% 0.8810.8080.8990.880261 3371.13
Inwido AB INWI 67.9067.7567.90-0.35 -0.51% 68.2067.2568.2068.25185 2971.42
Irisity AB IRIS 13.5013.3513.501.75 14.89% 12.3512.3513.6011.75150 7270.37
Isofol Medical AB ISOFOL 22.2022.2022.70-0.80 -3.48% 22.2022.1022.8023.007 9973.79
Italeaf S.p.A SDB ITAL-SDB 0.1500.1300.1500.020 15.38% 0.1150.1150.1500.13013 5395.00
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.1004.1004.2550.050 1.23% 4.0504.0504.1004.05013 864216.34
JM AB JM 169.850169.500169.600-0.050 -0.03% 168.650166.000170.100169.900599 4460.07
Jays Group AB JAYS 2.482.202.490.18 7.83% 2.302.202.502.307 4420.31
Jinhui Shipping and... JINO --  0.00 0.00%       8.25--
JonDeTech Sensors... JDT 10.80010.80010.950-0.598 -5.25% 10.58010.58011.95011.3987 3794.33
K2A Knaust & Ande... K2A-PREF 290.00290.00291.003.00 1.05% 287.00287.00292.00287.001 5870.82
KABE AB ser. B KABE-B 170.50169.00170.500.00 0.00% 171.00169.50172.00170.502 9421.49
Kakel Max AB KAKEL -16.4516.950.00 0.00%       17.00-1.26
Kallebäck Property... KAPIAB 149.50149.00149.50-0.50 -0.33% 150.00146.50150.00150.001 8060.51
Kambi Group Plc KAMBI 149.20149.20149.80-2.80 -1.84% 151.00147.00153.00152.00106 7730.62
Kancera AB KAN 0.9010.9010.920-0.021 -2.28% 0.9230.8900.9500.922365 8982.49
KappAhl AB KAHL 25.68025.62025.6800.500 1.99% 25.16524.98525.90025.180225 5930.89
Karessa Pharma Ho... KARE 5.145.165.96-0.36 -6.55% 5.665.145.665.5010 1190.56
Karlbergsvägen 77... KV77-PRE... 53.0052.0053.000.50 0.95% 53.0053.0054.0052.505 1353.57
Karo Pharma AB KARO 29.3529.3029.35-0.50 -1.68% 29.6529.1029.7029.85893 90782.22
Karolinska Develop... KDEV 6.966.966.980.06 0.87% 6.906.906.986.9028 1400.04
Kentima Holding A... KENH 2.162.042.160.12 5.88% 2.062.062.162.0414 8381.00
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 116.400116.100116.200-1.150 -0.98% 117.050115.500117.350117.550758 9771.96
Kinnevik AB ser. A KINV-A 317.00313.00314.501.50 0.48% 318.50311.50318.50315.501 5810.37
Kinnevik AB ser. B KINV-B 313.50313.30313.50-2.30 -0.73% 314.10311.80314.80315.80568 6240.37
Kitron ASA KITO 9.87-9.90-0.23 -2.28% 9.889.879.9010.101 397-
Klaria Pharma Hold... KLAR 9.348.909.260.20 2.19% 9.148.769.389.144 3100.14
Klövern AB Ser. A KLOV-A 10.3010.3010.45-0.20 -1.90% 10.5010.3010.5010.5010 7620.40
Klövern AB Ser. B KLOV-B 10.4110.3910.42-0.09 -0.86% 10.4910.2810.4910.501 466 5091.02
Klövern AB pref KLOV-PRE... 328.00327.50328.001.00 0.31% 326.50326.00330.00327.0027 2160.13
Knowit AB KNOW 183.80182.40183.201.00 0.55% 183.00182.00184.80182.8031 0010.07
Komplett Bank ASA KOMPO --  0.00 0.00%       19.50--
Kongsberg Automo... KOAO 9.809.80  -0.42 -4.11% 9.609.609.8010.222 812-
Kongsberg Gruppe... KOGO --  0.00 0.00%       186.00--
Kontigo Care AB KONT 3.503.433.50-0.14 -3.85% 3.643.403.653.6429 7578.11
Kopy Goldfields AB KOPY 1.2701.2601.270-0.010 -0.78% 1.2501.2351.2801.28037 0121.36
Kungsleden AB KLED 62.3062.0562.150.25 0.40% 61.8061.6562.3062.05410 1271.21
Kværner ASA KVAERO 16.8816.0616.46-0.12 -0.71% 16.4616.4616.8817.0035 069-
LIDDS AB LIDDS 17.4017.0517.25-0.10 -0.57% 17.5016.9517.5017.5048 70813.45
Lagercrantz Group... LAGR-B 99.0098.8099.003.40 3.56% 95.9095.3099.0095.6021 4470.33
Lammhults Design ... LAMM-B 44.8044.3044.801.00 2.28% 44.5043.8044.8043.808 1311.82
Latour, Investment... LATO-B 94.9594.6594.85-0.15 -0.16% 94.5093.8594.9595.10288 3522.71
Lauritz.com Group... LAUR 1.1751.1051.1800.015 1.29% 1.1401.1001.1751.16016 0090.58
Leading Edge Mate... LEMSE 4.184.184.20-0.28 -6.28% 4.384.044.384.4650 0530.06
LeoVegas AB LEO 72.6072.3572.500.30 0.41% 72.2071.1573.4072.30399 4351.45
Lerøy Seafood Gro... LSGO -41.00  0.00 0.00%       54.44--
Lifco AB ser.B LIFCO-B 323.50323.50324.501.00 0.31% 320.50317.00325.00322.5063 6570.58
LightLab Sweden A... LLSW-B 3.67953.61003.6500-0.2000 -5.16% 3.90003.61003.90003.879515 6116.30
Lindab Internation... LIAB 69.2069.1069.40-0.80 -1.14% 69.2068.5070.4070.0057 53317.20
Link Mobility Grou... LINKO --  0.00 0.00%         --
Link Prop Investme... LINKAB 109.00109.00110.00-1.00 -0.91% 110.00109.00110.00110.001 7540.08
Liv ihop AB LIVI 15.10014.70015.1980.000 0.00% 15.10015.10015.10015.1001 8900.37
Logistea AB LOG 106.00104.00106.000.00 0.00% 106.00106.00106.00106.001280.12
Loomis AB ser. B LOOM-B 337.20337.20337.403.00 0.90% 332.20331.40337.60334.20176 8723.55
Loudspring Plc LOUDS 16.6016.6016.900.60 3.75% 16.0416.0216.9016.0022 1143.80
Lucara Diamond Co... LUC 15.1215.1415.260.14 0.93% 14.9814.7215.2814.98254 4826.78
Lundbergföretagen... LUND-B 282.40281.20281.600.20 0.07% 281.00279.40282.40282.20196 4740.89
Lundin Gold Inc. LUG 33.1032.9533.05-1.25 -3.64% 33.5533.0034.3534.3521 5870.01
Lundin Mining Corp... LUMI 53.3553.3053.45-1.80 -3.26% 54.5553.2054.6055.15643 2910.51
Lundin Petroleum A... LUPE 276.30275.90276.20-0.10 -0.04% 273.70271.80277.50276.40778 0531.22
Lyko Group AB ser... LYKO-A 57.8057.2057.800.00 0.00% 57.0057.0058.0057.804 4100.01
MAG Interactive A... MAGI 31.0030.8031.201.00 3.33% 30.5030.0031.5030.0062 7270.50
MPC Container Ship... MPCCO -52.5056.500.00 0.00%       54.50--
MQ Holding AB MQ 15.1615.0615.180.94 6.61% 14.8214.8215.4214.22272 0510.06
Mackmyra Svensk ... MACK-B 17.6017.6018.00-0.40 -2.22% 18.0017.5018.1018.005 8544.68
Magnolia Bostad A... MAG 64.0063.4063.906.60 11.50% 58.2055.5064.6057.40110 27758.76
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 8.478.448.47-0.03 -0.35% 8.518.428.598.50152 7530.28
Malmbergs Elektri... MEAB-B 97.0096.6097.000.00 0.00% 97.0097.0098.2097.002 2051.67
Mangold AB MANG 635.00635.00660.000.00 0.00% 635.00635.00635.00635.00101.13
Mantex AB MANTEX 4.073.964.090.01 0.25% 4.083.914.084.064 2250.47
Marine Harvest MHGO 166.80166.30166.85-0.95 -0.57% 169.20166.80169.20167.7526 116-
Matra Petroleum A... MATRA 4.464.364.450.09 2.06% 4.374.364.464.3714 0000.07
Mavshack AB MAV 0.29100.28100.29100.0000 0.00% 0.29100.27000.30300.29102 355 6234.40
MaxFastigheter i S... MAXF 28.7028.6028.800.40 1.41% 28.4028.4028.8028.3030 8110.30
MedCap AB MCAP 82.2081.8082.40-0.40 -0.48% 83.0081.4083.0082.606 4741.40
MediRätt AB MEDR-B 6.706.306.600.37 5.85% 6.306.106.706.3353 05415.00
Medical Prognosis ... MPI -9.029.340.00 0.00%       9.38-0.58
Medicover AB ser. ... MCOV-B 76.5075.6076.600.90 1.19% 75.9074.6077.0075.6043 1930.22
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 33.7033.8033.90-0.35 -1.03% 33.9533.4534.2034.0547 7520.24
Mekonomen AB MEKO 123.60123.60124.000.60 0.49% 121.60121.20125.00123.0044 3550.26
Micro Systemation... MSAB-B 84.0083.5083.90-0.60 -0.71% 83.5083.5084.6084.602 8600.13
Midsona AB ser. A MSON-A -71.0076.000.00 0.00%       71.00-0.12
Midsona AB ser. B MSON-B 70.6070.2070.602.60 3.82% 69.0067.3070.6068.0039 4350.06
Midway Holding AB... MIDW-A 20.5020.2020.50-0.10 -0.49% 20.5020.5020.5020.60612.15
Midway Holding AB... MIDW-B 15.6015.2515.550.10 0.65% 15.9515.1515.9515.503 3861.47
Millicom Internatio... MIC-SDB 523.00522.00522.50-11.50 -2.15% 530.00517.50533.50534.50225 0390.89
Minesto AB MINEST 5.845.825.84-0.12 -2.01% 5.985.786.005.96160 8980.21
Mips AB MIPS 73.8073.2074.500.10 0.14% 73.7072.5074.9073.7015 05910.34
Misen Energy AB MISE 1.851.471.830.07 3.93% 1.871.441.871.7821 0241.26
Moberg Pharma AB MOB 32.8532.8533.00-0.30 -0.91% 33.2032.8033.4533.1528 7910.65
Modern Ekonomi S... ME 3.303.303.480.00 0.00% 3.303.303.303.304481.83
Modern Times Grou... MTG-A 374.00374.00380.004.00 1.08% 370.00370.00374.00370.006320.28
Modern Times Grou... MTG-B 375.20374.00374.608.60 2.35% 363.80362.00377.00366.60309 9750.73
Moment Group AB MOMENT 21.0020.9021.50-0.60 -2.78% 21.0020.6021.5021.605 5271.62
Momentum Group ... MMGR-B 117.80116.80117.00-3.20 -2.64% 121.00115.80121.20121.0050 4323.64
MoxieTech Group A... MOXI 5.264.805.260.49 10.27% 4.804.805.264.775508.86
Mr Green & Co AB MRG 45.20045.01045.3150.150 0.33% 45.00543.80546.17545.050115 9650.23
MultiQ Internation... MULQ 0.6600.6520.6600.000 0.00% 0.6600.6500.6800.66027 202130.44
Multiconsult ASA MULTIO --  0.00 0.00%       60.00--
Munters Group AB MTRS 44.8044.6044.75-0.60 -1.32% 45.5544.2045.7545.40120 9033.08
Mycronic AB MYCR 100.30100.40100.80-1.20 -1.18% 101.6099.65101.60101.50137 6411.03
NAXS AB NAXS 50.0050.0050.80-2.00 -3.85% 51.8050.0051.8052.006222.65
NCAB Group AB NCAB 78.0078.1078.40-1.99 -2.49% 79.5077.5079.5079.998 7630.06
NCC AB ser. A NCC-A 156.00156.00157.00-2.50 -1.58% 158.00155.50158.00158.502 7840.82
NCC AB ser. B NCC-B 156.750156.400156.550-1.500 -0.95% 157.000155.250157.500158.250526 6370.85
NEL ASA NELO --  0.000 0.00%       2.998--
NEXT Biometrics G... NEXTO --  0.00 0.00%       35.80--
NGEx Resources Inc NGQ 7.467.467.70-0.04 -0.53% 7.507.368.107.5031 7971.24
NGS Group AB NGS 38.8038.5038.800.00 0.00% 38.8038.5038.8038.801 2472.59
NIBE Industrier AB... NIBE-B 92.3292.1092.18-0.60 -0.65% 92.1491.6292.4892.92680 1850.36
NOTE AB NOTE 22.1522.0522.300.05 0.23% 22.0021.8022.6522.1027 9444.19
NOVOTEK AB ser. ... NTEK-B 29.3028.9029.300.70 2.45% 28.8028.6029.3028.601 4970.44
NP3 Fastigheter AB NP3 56.8056.6056.90-0.30 -0.53% 56.2056.0056.9057.1049 7570.42
NP3 Fastigheter AB... NP3-PREF 33.80033.46533.8000.100 0.30% 33.74533.74033.95033.70034 5593.15
NRC Group ASA NRCO --63.400.00 0.00%       64.00--
NTS ASA NTSO --  0.00 0.00%         --
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTO -8.559.700.00 0.00%       9.85-1.50
NattoPharma ASA NATTOO --  0.00 0.00%         --
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 109.04108.28109.38-4.06 -3.59% 115.50106.10115.50113.105 9352.96
Nepa AB NEPA 74.4070.2074.60-0.60 -0.80% 72.8072.8074.4075.008003.43
Net Insight AB ser.... NETI-B 4.5154.4904.530-0.075 -1.63% 4.5904.4504.5904.590293 4210.81
NetEnt AB ser. B NET-B 47.970047.860047.9700-0.3950 -0.82% 48.210047.700048.580048.3650661 4900.25
NetJobs Group AB NJOB -0.7000.9750.000 0.00%       0.635-0.06
Netmore Group AB... NETM-B 0.9150.8550.9150.015 1.67% 0.9150.9150.9150.9005720.80
NeuroVive Pharma... NVP 4.2504.2254.250-0.140 -3.19% 4.3904.0254.6754.3903 990 1420.26
New Nordic Health... NNH 63.0063.0063.50-1.00 -1.56% 62.5061.5063.0064.009 1480.66
New Wave Group A... NEWA-B 53.1053.1053.300.00 0.00% 53.2052.6053.3053.1096 7891.85
Nexam Chemical Ho... NEXAM 9.068.969.080.16 1.80% 8.828.829.088.9011 2980.15
Nexstim Oyj NXTMS 2.4502.3522.4500.000 0.00% 2.3522.3522.4502.45028 2670.01
NextGenTel Holdin... NGTO -17.00  0.00 0.00%       17.70--
Nicoccino Holding ... NICO 4.494.104.470.30 7.16% 4.034.034.804.1937 1670.47
Nilsson Special Veh... NILS -12.5013.200.00 0.00%       12.50-2.21
Nilörngruppen AB s... NIL-B 80.8080.8081.40-0.40 -0.49% 81.2080.5081.5081.206 0872.75
Nitro Games Oyj NITRO 53.2052.4053.000.00 0.00% 53.2053.2053.2053.20340.94
Nobia AB NOBI 72.2071.9572.05-0.25 -0.35% 72.1071.2072.7572.45418 3624.26
Nobina AB NOBINA 69.0568.9069.005.25 8.23% 64.8564.8569.2563.801 737 9640.74
Nokia Corporation NOKIA-SEK 52.7652.8052.860.02 0.04% 52.6252.5053.2452.742 286 8860.76
Nolato AB ser. B NOLA-B 726.00722.00724.00-4.00 -0.55% 728.00722.00735.00730.0046 3414.45
Nordea Bank AB NDA-SEK 85.3885.3485.401.74 2.08% 83.0082.9285.6083.6412 620 3820.44
Nordic Flanges Gro... NFGAB -1.501.600.00 0.00%       1.51-1.46
Nordic Leisure AB NLAB 23.6023.0523.70-0.05 -0.21% 23.6022.8023.6023.6553 792313.17
Nordic Mining ASA NOMO --4.180.00 0.00%       3.00--
Nordic Nanovector... NANOO --  0.00 0.00%       62.20--
Nordic Semiconduc... NODO -50.00  0.00 0.00%       56.60--
Nordic Waterproof... NWG 85.0084.6085.200.00 0.00% 85.0082.8085.5085.0087 8740.43
Norsk Hydro NHYO -51.6252.540.00 0.00%       53.06--
North Energy ASA NORTHO --  0.00 0.00%       2.15--
Northern Drilling L... NODLO --  0.00 0.00%       74.40--
Norway Royal Salm... NRSO --  0.00 0.00%       176.00--
Norwegian Air Shu... NASO 288.70225.00300.0014.70 5.37% 272.00272.00288.70274.001 145-
Norwegian Energy ... NORO --151.000.00 0.00%       152.00--
Norwegian Finans H... NOFIO --  0.00 0.00%       94.00--
Norwegian Propert... NPROO --11.000.00 0.00%       10.60--
Nuevolution AB NUE 16.4616.4616.540.04 0.24% 16.7616.4616.7616.4221 6150.92
OEM International... OEM-B 177.00177.00177.500.00 0.00% 176.00176.00177.00177.008864.51
Oasmia Pharmaceu... OASM 4.2354.1704.240-0.045 -1.05% 4.3004.1504.3004.2801 717 6750.07
Oboya Horticultur... OBOYA-B 9.989.609.98-0.02 -0.20% 9.629.609.9810.005 1324.00
Ocean Yield ASA OCYO --  0.00 0.00%       70.00--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 15.9515.5515.950.70 4.59% 15.1515.0516.0015.258 6510.04
Odfjell Drilling Ltd ODLO 34.00-34.00-2.15 -5.95% 34.0034.0034.0036.157 355-
Odfjell SE A ODFO --38.000.00 0.00%       30.20--
Odfjell SE B ODFBO --  0.00 0.00%       28.10--
Olav Thon Eiendom... OLTO --  0.00 0.00%       150.00--
Oncopeptides AB ONCO 157.20156.20157.001.60 1.03% 159.40154.00159.40155.60172 9312.89
Oniva Online Group... ONG 8.358.058.400.05 0.60% 8.058.058.358.301 31070.82
Online Brands Nord... OBAB 0.3990.2310.3950.040 11.14% 0.3990.3990.3990.359250.56
Opus Group AB OPUS 6.806.776.80-0.06 -0.87% 6.856.776.856.8662 4531.03
Orexo AB ORX 30.6030.5030.600.30 0.99% 30.2030.0030.9030.3043 1180.27
OrganoClick AB ORGC 5.305.345.40-0.20 -3.64% 5.485.205.505.506 7150.01
Oriflame Holding A... ORI 317.00316.20316.80-6.20 -1.92% 320.60315.80320.80323.20172 9470.51
Orkla ORKO -73.0074.280.00 0.00%       74.38--
Ortivus AB ser. A ORTI-A 4.0054.0004.295-0.390 -8.87% 4.2954.0054.2954.3953 3653.96
Ortivus AB ser. B ORTI-B 1.9501.9281.9500.026 1.35% 1.8641.8641.9501.92417 8060.03
Oscar Properties H... OP 25.3025.3025.50-0.50 -1.94% 25.8525.2025.8525.809 4231.54
Oscar Properties H... OP-PREF 189.00189.00189.501.00 0.53% 188.50188.00189.00188.003 09016.38
Oscar Properties H... OP-PREFB 483.00481.00483.002.00 0.42% 484.00483.00484.00481.002429.46
Otello Corporation... OTELLOO --  0.00 0.00%       21.50--
Ovzon AB OVZON 87.0087.0088.00-0.02 -0.02% 88.9986.0189.1087.028 3080.06
PCI Biotech Holding... PCIBO --  0.00 0.00%       63.30--
Pallas Group AB PALS-B 0.5580.5160.5440.004 0.72% 0.5580.5580.5580.5541 0160.40
Pandox AB ser. B PNDX-B 157.60157.00157.40-0.20 -0.13% 157.20156.20157.80157.8086 5870.96
Panoro Energy ASA PENO --  0.00 0.00%       9.00--
Papilly AB PAPI 0.1610.1590.1680.011 7.33% 0.1500.1500.1910.150544 7711.00
Paradox Interactiv... PDX 198.00198.20199.00-3.00 -1.49% 197.20194.20202.00201.00108 5830.90
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 25.6025.1026.00-3.30 -11.42% 25.7023.6027.2028.907 5740.65
Peab AB ser. B PEAB-B 69.90070.00070.0500.000 0.00% 69.35068.50070.15069.900615 51224.83
Pegroco Invest AB ... PEGRO-PR... 119.00118.50119.000.00 0.00% 119.00118.50119.00119.001 6790.02
Petroleum Geo-Ser... PGSO 35.5034.9036.84-0.14 -0.39% 35.5035.5035.5035.64154-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 323.00322.00323.005.00 1.57% 319.00318.00325.00318.004 6656.55
Pharmacolog i Upp... PHLOG-B 6.0105.8106.162-0.290 -4.60% 6.5845.8016.5846.3008 2810.13
Philly Shipyard ASA PHLYO -51.60  0.00 0.00%       54.20--
Photocat A/S PCAT -10.2010.450.00 0.00%       10.40-1.44
Photocure ASA PHOO --  0.00 0.00%       31.00--
PiezoMotor Uppsa... PIEZO 56.0055.2056.00-0.60 -1.06% 57.8053.8060.0056.605 1165.80
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 57.5057.2057.500.20 0.35% 57.3057.0057.9057.3019 3561.38
PledPharma AB PLED 14.5514.4514.55-0.35 -2.35% 14.9014.3014.9014.9017 62744.72
Polarcus Ltd PLCSO 2.392.00  -0.01 -0.42% 2.392.392.392.40350-
Polaris Media ASA POLO --  0.00 0.00%       22.80--
Polygiene AB POLYG 7.667.527.66-0.10 -1.29% 7.467.467.827.7628 6577.26
Polyplank AB POLY 0.11300.10350.10950.0020 1.80% 0.12250.11300.12250.111035 8340.24
Poolia AB ser. B POOL-B 12.4012.4012.80-0.40 -3.13% 12.1012.1012.4012.801350.28
PowerCell Sweden ... PCELL 23.9624.0024.16-0.30 -1.24% 24.2623.6224.2624.2632 5091.64
Precio Fishbone AB... PRCO-B 24.2024.2024.30-0.20 -0.82% 26.0024.2026.0024.408 4220.34
Precise Biometrics... PREC 1.8161.8001.8170.013 0.72% 1.8211.7931.8521.803505 6600.17
Precomp Solutions... PCOM-B -1.651.980.00 0.00%       1.65-0.04
Prevas AB ser. B PREV-B 19.2519.2519.40-0.65 -3.27% 19.4018.8019.4019.901310.01
Pricer AB ser. B PRIC-B 8.978.948.97-0.10 -1.10% 9.098.799.099.07252 2669.45
Prime Living AB PRIME 53.8053.4053.80-0.20 -0.37% 53.8053.4053.8054.002 5910.20
Prime Living AB Pr... PRIME-PRE... 104.00103.00104.00-1.00 -0.95% 105.00103.00105.00105.002 2740.68
Proact IT Group AB PACT 177.40177.00178.80-4.60 -2.53% 182.00177.40182.00182.007 1541.89
Probi AB PROB 379.20378.80380.60-2.40 -0.63% 381.60378.80387.60381.602 9130.06
ProfilGruppen AB s... PROF-B 129.80129.00129.800.60 0.46% 128.00126.60129.80129.206 0620.14
Projektengageman... PENG-B 47.00547.09047.1000.000 0.00% 48.00047.00048.000  777 7961.00
Promore Pharma A... PROMO 16.8016.4516.800.00 0.00% 16.8016.8016.8016.80540.46
Prosafe PRSO 18.5013.5018.50-0.32 -1.70% 17.6417.6418.5018.826 218-
Protector Forsikrin... PROTCTO 69.0061.0065.30-0.20 -0.29% 65.3065.3069.0069.20442-
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 12.7812.7212.76-0.04 -0.31% 12.8212.5612.8612.82153 4820.70
Quartiers Properti... QUART 6.566.306.56-0.06 -0.91% 6.386.306.566.621 1711.04
Quartiers Properti... QUART-PR... 9.989.969.98-0.02 -0.20% 9.989.969.9810.001 6940.08
Questerre Energy C... QECO 3.3083.2903.434-0.816 -19.79% 3.3083.3083.3084.1243 000-
RAK Petroleum plc RAKPO --  0.00 0.00%       10.75--
REC Silicon ASA RECO --  0.00 0.00%       1.08--
RLS Global AB RLS 8.868.508.86-0.02 -0.23% 8.208.009.388.8812 9590.63
RNB RETAIL AND B... RNBS 7.587.587.60-0.10 -1.30% 7.507.507.607.682 0920.06
Radisson Hospitalit... RADH 28.0028.0528.10-0.15 -0.53% 27.6027.6028.3528.15260 7876.78
Railcare Group AB RAIL 18.4517.6018.400.70 3.94% 17.3517.3518.5017.7522 8271.02
Ratos AB ser. A RATO-A 37.7037.6037.701.20 3.29% 37.1037.0037.7036.501 1830.03
Ratos AB ser. B RATO-B 30.4230.3430.420.52 1.74% 29.8029.3430.4429.90985 8472.38
RaySearch Laborat... RAY-B 107.90107.70108.00-0.10 -0.09% 109.10106.10109.20108.0064 7252.08
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 18.3018.0018.300.30 1.67% 17.3817.3818.3018.006 7210.05
Recipharm AB RECI-B 127.60127.20127.600.60 0.47% 126.20125.20129.00127.00143 9363.27
Redsense Medical A... REDS 10.3010.2010.30-0.30 -2.83% 10.5010.1010.5010.608 0081.10
Rejlers AB REJL-B 64.8064.0064.401.00 1.57% 64.6064.2064.8063.801 5290.09
Resurs Holding AB RESURS 57.1557.1057.200.45 0.79% 56.6056.2557.2556.70265 5330.18
Rethinking Care Sw... RTC 1.0951.0701.0950.030 2.82% 1.0951.0951.0951.06590.70
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 11.7211.5611.700.34 2.99% 11.3011.0611.7211.38563 5320.21
S.D. Standard Drill... SDSDO --  0.000 0.00%       1.706--
SAAB AB ser. B SAAB-B 370.00369.00369.30-2.60 -0.70% 370.00366.60370.50372.60237 87116.25
SAS AB SAS 18.6818.6418.680.24 1.30% 18.4018.1518.7418.441 387 7042.25
SAS AB PREF SAS-PREF 543.00542.00543.00-4.00 -0.73% 546.00540.00548.00547.0010 8203.72
SECITS Holding AB SECI 6.646.506.62-0.02 -0.30% 6.786.406.786.6673 4960.10
SECTRA AB ser B SECT-B 229.50228.00229.50-0.50 -0.22% 225.50225.50230.00230.007 1770.71
SJR in Scandinavia ... SJR-B 46.5046.3046.60-0.50 -1.06% 46.9045.9046.9047.0016 3902.39
SKF, AB ser. A SKF-A 168.40168.00168.60-1.80 -1.06% 171.80167.20171.80170.207 8551.08
SKF, AB ser. B SKF-B 168.650168.300168.400-2.500 -1.46% 169.050167.200169.700171.1501 942 4830.42
SSAB AB ser. A SSAB-A 45.44045.33045.360-0.940 -2.03% 45.60044.91045.74046.3803 036 8320.22
SSAB AB ser. B SSAB-B 35.91035.94035.970-0.930 -2.52% 36.28035.68036.38036.8403 708 9141.82
SSM Holding AB SSM 16.0016.0016.020.00 0.00% 16.0015.5016.3816.0010 9337.07
SWECO AB ser. A SWEC-A 207.00208.00212.00-3.00 -1.43% 214.00207.00214.00210.00862.29
SWECO AB ser. B SWEC-B 210.80210.20210.60-3.00 -1.40% 212.00210.00212.80213.80111 9920.57
Saferoad Holding A... SAFEO --  0.00 0.00%       29.90--
Saga Tankers ASA SAGAO -1.60  0.00 0.00%       1.60--
Sagax AB A SAGA-A 112.50112.00113.00-1.00 -0.88% 113.00110.00113.00113.501 1830.71
Sagax AB B SAGA-B 107.00106.40106.801.00 0.94% 105.60104.80107.60106.00238 9360.69
Sagax AB D SAGA-D 33.5033.6033.700.10 0.30% 33.4033.4033.6033.40276 7520.36
Sagax AB pref SAGA-PRE... 35.8535.8035.850.25 0.70% 36.0035.6536.0035.6018 9770.53
SalMar ASA SALMO 355.00-400.002.00 0.57% 355.00355.00355.00353.0019-
Salmones Camanch... SALMONO --  0.00 0.00%       57.00--
SaltX Technology H... SALT-B 20.3620.2020.40-0.90 -4.23% 21.1819.6521.1821.2681 8443.20
Saltängen Property... SAPIAB 128.80128.60128.800.00 0.00% 128.80128.20128.80128.805 9090.02
Samhällsbyggnadsb... SBB-B 8.948.918.94-0.06 -0.67% 9.008.909.009.00114 3240.56
Samhällsbyggnadsb... SBB-PREF 582.50582.50585.00-2.50 -0.43% 584.90582.50585.00585.0011097.50
Sandvik AB SAND 152.300151.950152.000-3.200 -2.06% 153.700151.600154.150155.5003 701 9680.19
Saniona AB SANION 31.7531.9032.20-2.10 -6.20% 32.0530.7034.5033.85173 4620.16
Savosolar Plc SAVOS 0.37000.37000.37450.0010 0.27% 0.36900.34250.37900.3690386 02012.09
Saxlund Group AB SAXG 1.6701.6701.725-0.020 -1.18% 1.7351.6701.7351.6902 4810.12
Sbanken ASA SBANKO 84.7084.7084.700.60 0.71% 84.7084.7084.7084.10158-
ScandBook Holding... SBOK -12.0012.400.00 0.00%       12.00-1.00
Scandi Standard AB SCST 57.5057.2057.501.20 2.13% 56.1056.0057.5056.3033 7532.14
ScandiDos AB SDOS 4.5204.5204.675-0.030 -0.66% 4.5054.4004.6804.55037 2840.20
Scandic Hotels Gro... SHOT 79.5079.5579.75-0.90 -1.12% 80.5078.8581.0080.40430 03511.40
Scandinavian Chem... CMOTEC-B 12.5012.5012.65-0.50 -3.85% 12.7012.5013.3013.0011 6692.09
Scandinavian Envir... SES 0.9000.8920.900-0.270 -23.08% 1.1700.9001.1701.1703 647 3940.62
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO --  0.00 0.00%       57.70--
Schibsted ASA ser.... SCHAO 254.20248.80257.40-3.60 -1.40% 257.30254.10257.30257.80927-
Schibsted ser. B SCHBO -233.50241.500.00 0.00%       244.00--
Scibase Holding AB SCIB 6.656.506.650.15 2.31% 6.506.506.656.506081.20
Scout Gaming Grou... SCOUT 43.4042.6043.00-0.60 -1.36% 45.0043.0045.0044.004 2840.46
Sdiptech AB Pref SDIP-PREF 109.00108.50109.000.00 0.00% 109.50108.00110.00109.003 5440.13
Sdiptech AB ser. B SDIP-B 38.9038.1038.900.60 1.57% 37.1036.4038.9038.302 1930.63
SeaTwirl AB STW 17.9517.5017.95-1.20 -6.27% 19.1517.4519.2519.159 5441.45
Seabird Exploratio... SBXO --0.2350.000 0.00%       0.235--
Seadrill SDRLO --  0.000 0.00%       3.518--
Seamless Distribut... SDS 8.128.048.84-0.22 -2.64% 8.868.128.868.341 3000.08
Securitas AB ser. B SECU-B 144.100144.100144.1500.300 0.21% 142.700142.300144.250143.8001 207 1860.12
Sedana Medical AB SEDANA 88.0087.6088.60-1.80 -2.00% 91.8085.4091.8089.8027 1443.09
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO --  0.00 0.00%       39.05--
Semafo Inc. SMF 25.6025.4025.600.70 2.81% 25.0524.9025.7524.9073 7272.05
Semcon AB SEMC 59.5059.1059.600.10 0.17% 59.0057.2060.0059.4017 1800.69
Sensys Gatso Grou... SENS 1.2561.2521.2540.002 0.16% 1.2541.2521.2801.254594 8082.87
SenzaGen AB SENZA 40.0039.2039.80-1.00 -2.44% 41.0038.2041.0041.0092 61413.13
Senzime AB SEZI 8.888.889.02-0.14 -1.55% 9.028.729.029.0211 9545.95
Serneke Group AB ... SRNKE-B 91.7091.3091.70-0.60 -0.65% 92.3090.0092.3092.305 5921.83
Serstech AB SERT 1.9801.9902.040-0.015 -0.75% 1.9951.9802.0701.99576 6910.58
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.22--
Sevan Marine SEVANO --  0.00 0.00%       14.20--
ShaMaran Petroleu... SNM 0.6780.6870.6880.006 0.89% 0.6720.6710.6990.6724 710 6770.09
Siem Offshore Inc. SIOFFO -1.932.320.00 0.00%       1.95--
Simris Alg AB ser. ... SIMRIS-B 8.988.908.980.22 2.51% 8.988.769.008.763 8247.32
SinterCast AB SINT 79.4077.8079.402.40 3.12% 77.4075.2079.4077.006 3410.32
Sivers IMA Holding... SIVE 7.227.087.200.04 0.56% 7.166.907.267.18255 6580.88
Skandinaviska Ensk... SEB-A 82.8282.6482.700.84 1.02% 81.0080.4482.9281.988 316 2050.89
Skandinaviska Ensk... SEB-C 82.3081.9082.200.30 0.37% 81.7080.7082.7082.0038 9104.50
Skanska AB ser. B SKA-B 158.600158.300158.4000.450 0.28% 157.000156.550158.650158.1501 169 2970.84
SkiStar AB ser. B SKIS-B 206.00205.50206.001.00 0.49% 203.00200.50206.00205.0027 9792.07
Skåne-möllan AB SKMO -380.00410.000.00 0.00%       410.00-0.26
Skånska Energi AB ... SEAB-B 70.5069.5070.502.00 2.92% 69.0068.5070.5068.501 3990.55
Smart Eye AB SEYE 35.5035.4035.502.80 8.56% 32.7032.6037.4032.706 1510.23
Softronic AB ser. B SOF-B 20.9020.7020.900.50 2.45% 20.4020.1020.9020.4087 6640.01
SolTech Energy Sw... SOLT 11.2011.1011.20-0.46 -3.95% 12.0010.8012.0011.66158 9050.02
Solnaberg Propert... SOLNA 126.00126.00127.001.00 0.80% 126.00126.00126.00125.00240.34
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO --  0.00 0.00%       7.19--
Sonetel AB SONE 11.6011.0211.60-0.30 -2.52% 11.9011.6011.9011.901 7953.48
Songa Bulk ASA SBULKO 43.2042.00  2.20 5.37% 43.2043.2043.2041.0075-
SpareBank 1 SR-Ba... SRBANKO --  0.00 0.00%       80.80--
Spectrum ASA SPUO --  0.00 0.00%       55.60--
SpiffX AB SPIFFX 3.143.033.130.15 5.02% 2.992.993.292.9986 0950.96
Sportamore AB SPOR 105.80105.40105.60-1.80 -1.67% 107.40104.40107.40107.602 1220.12
SpotR Bear OMXS3... SPOTRBEA... 13.43013.28413.3840.010 0.07% 13.43013.43013.43013.4204 000-
SpotR Bull OMXS30... SPOTRBUL... -268.95271.950.00 0.00%       286.55--
SpotR OMXS30 UCI... SPOTR-OM... 190.92192.56192.66-0.36 -0.19% 190.86190.86190.92191.28565-
Sprint Bioscience A... SPRINT 13.7513.2513.751.25 10.00% 12.5512.1013.7512.5059 6933.16
Starbreeze AB ser.... STAR-A 9.409.349.350.30 3.30% 9.329.279.789.10255 4702.56
Starbreeze AB ser.... STAR-B 9.4009.3809.4050.300 3.30% 9.4009.2609.6759.1004 130 7800.18
Stendörren Fastigh... STEF-B 85.0084.8085.000.40 0.47% 84.6083.2085.0084.6069 3870.73
Stille AB STIL 79.8077.0079.60-0.20 -0.25% 79.8076.4080.0080.006791.22
Stillfront Group AB SF 245.50244.50245.00-3.50 -1.41% 250.50240.50253.50249.0038 3157.21
Stockwik Förvaltni... STWK 0.04200.04160.04200.0010 2.44% 0.04120.04120.04240.04102 078 6671.90
Stolt-Nielsen Ltd. SNIO --  0.00 0.00%       121.00--
Stora Enso Oyj ser... STE-A 179.50178.00179.500.50 0.28% 177.00177.00180.00179.006 5131.03
Stora Enso Oyj ser... STE-R 177.80177.70177.90-0.40 -0.22% 176.90176.60178.80178.20352 6492.45
Storebrand STBO 68.8068.3268.82-0.10 -0.15% 68.0667.9069.1668.9018 991-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 3.923.923.96-0.06 -1.51% 3.863.853.983.984 1770.33
StrongPoint ASA STRONGO --  0.00 0.00%       9.96--
Studsvik AB SVIK 44.6044.1045.101.60 3.72% 43.6043.4045.1043.009 3680.70
Subsea 7 S.A. SUBCO 122.55122.80122.80-1.45 -1.17% 121.50121.50123.00124.005 580-
Surgical Science Sw... SUS 64.9063.3064.903.90 6.39% 63.4063.0065.0061.002 5720.62
Svedbergs i Dalsto... SVED-B 31.3031.0031.40-0.10 -0.32% 31.3031.0031.4031.408 4796.38
Svenska Aerogel H... AERO 4.153.964.010.07 1.72% 4.053.964.154.0872 4230.03
Svenska Cellulosa A... SCA-A 98.0098.1098.20-1.90 -1.90% 99.9097.4099.9099.9025 8731.60
Svenska Cellulosa A... SCA-B 97.1897.1097.16-0.80 -0.82% 97.2496.4097.6697.982 259 7380.30
Svenska Handelsba... SHB-A 97.6497.2897.341.34 1.39% 95.3695.1297.6496.303 583 37617.88
Svenska Handelsba... SHB-B 104.40104.00104.401.40 1.36% 102.40101.40104.40103.0037 0563.63
Svolder AB ser. A SVOL-A 104.0099.50104.000.00 0.00% 104.00104.00104.00104.00170.02
Svolder AB ser. B SVOL-B 96.8096.7096.80-0.69 -0.71% 97.4996.4097.4997.4930 3406.33
Swedbank AB ser A SWED-A 189.050188.500188.6501.350 0.72% 186.000185.350189.050187.7002 660 40410.68
Swedencare AB SECARE 40.6040.5041.50-1.30 -3.10% 41.9040.1041.9041.908 1040.89
Swedish Match AB SWMA 423.10421.70421.900.10 0.02% 420.90420.00425.00423.00728 1021.79
Swedish Orphan Bi... SOBI 187.400186.950187.2000.500 0.27% 185.100182.700187.700186.900805 8930.79
Swedol AB ser. B SWOL-B 32.0031.7531.90-0.30 -0.93% 32.3031.8032.4532.3025 8451.11
Systemair AB SYSR 92.3092.0092.40-0.70 -0.75% 93.1091.3093.2093.0011 2055.74
TC TECH Sweden A... TCT 11.4511.0011.40-0.40 -3.38% 11.8011.3012.0011.8515 2941.98
TCECUR Sweden AB TCC 26.2525.7026.250.70 2.74% 25.5525.3526.2525.554 5470.37
TF Bank AB TFBANK 79.2079.4080.00-1.00 -1.25% 80.2079.2080.2080.201 2940.22
TGS-NOPEC Geophy... TGSO 269.80269.50270.100.40 0.15% 267.10266.70271.20269.404 992-
THQ Nordic AB ser... THQN-B 187.40186.60186.80-5.20 -2.70% 192.60182.40194.00192.60185 8560.52
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.4701.4601.470-0.020 -1.34% 1.4801.4551.5401.49020 2970.20
TalkPool AG TALK 39.3039.3040.000.10 0.26% 39.1039.1040.3039.205 5320.35
Tangiamo Touch Te... TANGI 2.222.222.29-0.17 -7.11% 2.422.222.422.392 1170.09
TargetEveryOne A... TEONE -1.9502.0000.000 0.00%       1.995-0.10
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Team Tankers Inte... TEAMO --  0.00 0.00%       12.00--
Techstep ASA TECHO --  0.00 0.00%       3.45--
Tele2 AB ser. A TEL2-A 111.50110.50111.000.00 0.00% 111.50111.00111.50111.501 9951.11
Tele2 AB ser. B TEL2-B 112.700112.300112.350-0.750 -0.66% 112.600111.300112.750113.4501 916 9530.19
Telenor TELO 169.90168.40199.000.00 0.00% 168.55168.00169.95169.909 039-
Telia Company AB TELIA 42.24042.16042.1800.040 0.09% 42.00041.91042.35042.2008 411 6893.18
Tempest Security A... TSEC 21.0021.0021.600.00 0.00% 21.2021.0021.2021.005931.79
TerraNet Holding A... TERRNT-B 7.7907.6157.785-0.010 -0.13% 7.8157.5157.9907.80027 8854.99
Tethys Oil AB TETY 97.8097.3797.690.51 0.52% 96.5695.3497.8997.2991 4260.35
The Lexington Com... LEX 13.9013.7014.10-0.40 -2.80% 13.9013.9013.9014.303991.22
The Marketing Gro... TMG 0.21450.20850.2145-0.0125 -5.51% 0.22700.20150.22700.227055 4060.03
The Scottish Salmo... SSCO --  0.00 0.00%       12.45--
Thin Film Electroni... THINO --  0.000 0.00%       1.886--
Thule Group AB THULE 219.20218.80219.00-0.80 -0.36% 218.40217.00220.40220.00165 0432.64
Tieto Corporation TIETOS 297.00296.00296.80-2.20 -0.74% 299.20294.80299.20299.201 0670.42
Tobii AB TOBII 41.8241.8242.00-1.08 -2.52% 43.0041.1043.0042.90348 8290.02
Tobin Properties A... TOBIN 11.8511.6511.85-0.50 -4.05% 11.9511.2512.2512.3528 2170.99
Tobin Properties A... TOBIN-PRE... 107.50107.00107.500.00 0.00% 107.50107.00108.00107.504 5404.69
Tomra Systems TOMO 179.40179.60178.400.40 0.22% 180.00179.40180.00179.00218-
Torslanda Property... TORSAB -133.00134.000.00 0.00%       134.00-0.02
Traction AB ser. B TRAC-B 158.50157.00158.501.00 0.63% 158.00157.50159.00157.501 7070.84
TradeDoubler AB TRAD 1.9501.9502.040-0.110 -5.34% 2.0601.9502.0602.0601 2770.45
Transtema Group A... TRANS 24.0023.6524.00-0.65 -2.64% 24.6523.4524.6524.6511 6340.13
Tre Kronor Proper... 3KR 108.00108.50114.50-6.00 -5.26% 114.00108.00114.00114.002 9090.05
Treasure ASA TREO --  0.00 0.00%       14.50--
Trelleborg AB ser.... TREL-B 193.700193.450193.600-4.000 -2.02% 196.000192.950196.600197.700890 3412.47
Trention AB TRENT 59.4059.4060.000.00 0.00% 59.4059.4060.2059.402522.06
Troax Group AB TROAX 291.00288.00289.00-3.00 -1.02% 292.00286.00292.00294.0012 1332.39
Unibap AB UNIBAP 43.9043.4043.90-0.20 -0.45% 43.9542.8043.9544.101 6580.13
Uniflex AB ser. B UFLX-B 20.3020.2020.30-0.10 -0.49% 20.1020.0020.4020.4042 3761.43
Unlimited Travel G... UTG 36.8036.5036.80-0.20 -0.54% 36.5036.4037.8037.005 11211.76
Urb-it AB URBIT 0.7980.7500.7980.108 15.65% 0.6520.6520.7980.69043 4485.29
VBG GROUP AB ser... VBG-B 142.00141.20141.80-1.00 -0.70% 143.00139.00143.00143.008 8080.11
Veidekke ASA VEIO --  0.00 0.00%       92.10--
Venue Retail Group... VRG-B 1.4201.4101.4200.060 4.41% 1.3601.3601.4201.360138 6980.46
Verisec AB VERI 148.00147.50149.504.00 2.78% 144.50144.50150.50144.002 1794.42
Vicore Pharma Hol... VICO 11.2011.2011.85-0.50 -4.27% 11.3511.2011.9511.7021 5040.07
Victoria Park AB P... VICP-PREF 316.00315.00316.002.00 0.64% 315.00314.00316.00314.004 5941.56
Victoria Park AB s... VICP-A 37.9037.9038.000.60 1.61% 37.9037.9038.2037.30295 76283.92
Victoria Park AB s... VICP-B 38.0538.0538.100.25 0.66% 37.9037.9038.2037.80196 2481.12
Viking Supply Ship... VSSAB-B 21.50021.00521.5000.200 0.94% 21.50020.60521.50021.3003793.19
Vistin Pharma ASA VISTINO -10.50  0.00 0.00%       11.4550-
Vitec Software Gro... VIT-B 84.6084.4084.60-0.40 -0.47% 84.4084.0084.6085.007 8750.26
Vitrolife AB VITR 137.12136.48137.340.10 0.07% 137.02135.00137.38137.0259 8065.20
Volati AB VOLO 43.8544.0044.30-1.70 -3.73% 46.3543.8546.3545.5528 8011.10
Volati AB Pref VOLO-PRE... 650.00650.00654.00-4.00 -0.61% 652.00650.00654.00654.006261.35
Volvo, AB ser. A VOLV-A 145.40144.80145.10-1.10 -0.75% 144.20143.00145.60146.5096 2837.47
Volvo, AB ser. B VOLV-B 144.950144.600144.700-1.650 -1.13% 144.050142.900145.600146.6004 971 4270.40
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 2.0302.0002.030-0.010 -0.49% 2.0002.0002.0302.040228 0613.55
Vostok New Ventu... VNV-SDB 77.9076.4077.900.50 0.65% 79.0075.6079.0077.4066 6453.77
Wallenius Wilhelms... WWLO 41.30-41.30-1.70 -3.95% 41.3041.3041.3043.002 391-
Wallenstam AB ser... WALL-B 80.0079.8579.95-0.25 -0.31% 79.7579.4580.3580.25248 8610.23
Waystream Holding... WAYS 8.208.209.90-0.25 -2.96% 8.158.158.208.455250.97
WeSC AB WESC 0.11950.10200.11650.0055 4.82% 0.10100.09000.11950.11401 494 2990.66
Webstep ASA WSTEPO --  0.00 0.00%       26.00--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
West International... WINT 13.7013.7013.750.15 1.11% 13.5513.5513.8013.5526 7339.69
Wifog Holding AB WIFOG 0.13000.13000.16950.0200 18.18% 0.13000.13000.13000.11004 0000.27
Wihlborgs Fastighe... WIHL 102.10101.98102.100.96 0.95% 100.90100.02102.36101.14218 7574.85
Wilh. Wilhelmsen H... WWIO --  0.00 0.00%       209.00--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       218.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wise Group AB WISE 55.6055.2055.600.00 0.00% 55.0054.2055.6055.606 0942.84
XACT BEAR XACT-BEA... 61.6761.7561.82-0.29 -0.47% 62.6061.6262.9561.96374 325-
XACT BEAR 2 XACT-BEA... 51.9151.8751.96-0.24 -0.46% 52.8251.7053.2152.15750 603-
XACT BULL XACT-BUL... 358.90358.30358.701.75 0.49% 353.75351.75359.40357.1515 333-
XACT BULL 2 XACT-BUL... 672.20670.90671.803.50 0.52% 659.50654.70673.90668.7025 118-
XACT Högutdelande XACTHDIV 113.54113.28113.480.22 0.19% 113.12112.72113.54113.3213 749-
XACT Norden 30 XACT-NOR... 115.88115.96116.720.38 0.33% 115.50115.12115.96115.5062 148-
XACT OBX OBXEXACT... --  0.00 0.00%       78.89--
XACT OBX Bear OBXEXDBE... -30.9131.180.00 0.00%       44.10--
XACT OBX Bull OBXEXDBU... -194.44195.460.00 0.00%       160.96--
XACT OMXS30 XACT-OM... 188.32188.08188.240.82 0.44% 186.60185.60188.42187.50229 080-
XACT OMXSB Utd XACT-OM... 430.60428.95430.250.85 0.20% 425.15425.15430.60429.75110 358-
XACT Obligation (U... XACT-OBL... 102.56102.33102.580.09 0.09% 102.47102.47102.57102.4722 425-
XACT Råvaror (UCI... XACT-RAV... 168.25168.05168.200.80 0.48% 168.40168.25168.90167.452 972-
XACT Svenska Små... XACT-SMA... 150.10149.64150.12-0.56 -0.37% 150.10149.00150.20150.6660 015-
XANO Industri AB s... XANO-B 268.00268.00269.003.00 1.13% 268.00267.00271.00265.004 07626.36
XMReality AB XMR 6.866.887.19-0.34 -4.72% 6.796.797.207.202 0151.35
XXL ASA XXLO -66.30  0.00 0.00%       68.10--
Xbrane Biopharma... XBRANE 48.0047.0048.000.10 0.21% 47.9546.8048.9547.905 5252.63
Xintela AB XINT 3.002.973.000.00 0.00% 3.003.003.003.002 495200.00
Xspray Pharma AB XSPRAY 54.0052.5254.000.00 0.00% 54.0151.9554.0154.003 4860.22
Xtrackers DAX UCI... XDAX 1 262.401 257.201 271.40-10.40 -0.82% 1 262.801 262.401 262.801 272.809-
Xtrackers Euro Sto... XESC 502.40501.90506.100.40 0.08% 503.40502.30503.40502.003 744-
Xtrackers Euro Sto... XD3E 222.30222.75223.200.00 0.00% 221.20221.20222.30222.308 832-
Xtrackers FTSE Chi... XX25 353.30354.10355.65-2.30 -0.65% 355.35352.50355.35355.60458-
Xtrackers MSCI AC... XAXJ -405.00405.450.00 0.00%       408.45--
Xtrackers MSCI Bra... XMBR 338.00339.50341.008.30 2.52% 324.00324.00338.00329.70518-
Xtrackers MSCI EM... XMEM 400.35402.50403.45-1.65 -0.41% 400.60399.80402.15402.00767-
Xtrackers MSCI EU... XXSC 469.80468.50469.700.10 0.02% 469.80469.80469.80469.70465-
Xtrackers MSCI Eu... XMEU -589.90590.700.00 0.00%       588.80--
Xtrackers MSCI Jap... XMJP 547.10545.40546.203.20 0.59% 547.00546.50547.30543.90897-
Xtrackers MSCI Pa... XPXJ -530.90532.400.00 0.00%       530.00--
Xtrackers MSCI Ru... XMRC -223.75224.600.00 0.00%       225.75--
Xtrackers MSCI US... XMUS 659.20659.80660.606.90 1.06% 656.60656.60659.20652.30733-
Xtrackers MSCI Wo... XMWO 527.00527.30528.002.20 0.42% 524.60524.60527.00524.8079-
Xtrackers MSCI Wo... XDWD 534.10535.70536.400.20 0.04% 533.90533.30534.40533.9082-
Xtrackers Nifty 50... XNIF 1 390.101 389.901 395.202.80 0.20% 1 390.101 390.101 390.101 387.302-
Xtrackers NrthAm ... XDND -297.40298.350.00 0.00%       286.30--
Xtrackers Russell 2... XRS2 2 065.602 069.102 074.0033.10 1.63% 2 065.002 061.302 066.202 032.50301-
Xtrackers S&P 500... XSPX 441.25440.65441.204.55 1.04% 438.00438.00442.15436.703 547-
Xtrackers StoxxEU... XS7R 398.10401.95402.65-5.70 -1.41% 398.10398.10398.10403.8050-
Xtrackers StoxxGlb... XGSD 286.35287.40288.40-0.35 -0.12% 286.90286.35286.90286.70471-
Xvivo Perfusion AB XVIVO 117.00115.60116.800.00 0.00% 117.80115.60117.80117.0021 1520.93
Yara International YARO 347.20345.10357.002.00 0.58% 347.00345.60348.00345.201 287-
Zalaris ASA ZALO --  0.00 0.00%       53.00--
Zaplox AB ZAPLOX 5.505.505.58-0.36 -6.14% 5.645.505.645.866 7618.35
ZetaDisplay AB ZETA 18.7018.7018.95-0.20 -1.06% 19.7018.6519.7018.9018 3210.36
ZetaDisplay AB Pre... ZETA-PREF 124.00124.00126.00-1.00 -0.80% 124.00124.00124.00125.001282.93
Zinzino AB Ser. B ZZ-B 8.728.688.720.12 1.40% 8.808.688.988.6025 0540.16
Zutec Holding AB ZUTEC 18.70018.70019.428-0.658 -3.40% 18.70418.70019.00219.35810 9671.54
aXichem AB AXIC-A 30.5030.4030.60-0.20 -0.65% 30.7029.0030.7030.7019 8650.21
eWork Group AB EWRK 88.0088.2088.40-1.00 -1.12% 89.0088.0089.0089.0082 9750.02
myFC Holding AB MYFC 3.6503.5543.6760.120 3.40% 3.5983.5523.9003.530113 2360.20
myTaste AB TASTE 3.613.503.60-0.02 -0.55% 3.503.503.613.637 2000.03
ÅAC Microtec AB AAC 6.306.246.30-0.09 -1.41% 6.396.206.566.39191 9510.02
ÅF AB ser. B AF-B 203.00202.60203.00-1.00 -0.49% 202.40201.20203.40204.0072 9120.24
Öresund, Investmen... ORES 131.60131.20131.403.40 2.65% 128.20127.20131.60128.2018 0340.87
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
tirsdag 19/06-2018 18:13:22