 |
 |
 Översikt Börsen Fonder |
| Namn | +/- | % | Senast | Köp | Sälj | Högst | Lägst | Volym | Valuta | Tid |
| A.P. Møller - Mærsk A | -2400.0 | -6.27 | 35880.0 | 35780.0 | 35880.0 | 37160.0 | 35000.0 | 4050 | DKK | 07:00 |
| A.P. Møller - Mærsk B | -2480.0 | -6.15 | 37840.0 | 37800.0 | 37840.0 | 39060.0 | 36800.0 | 25712 | DKK | 07:00 |
| Aab | -0.11 | -7.86 | 1.29 | 1.27 | 1.3 | 1.29 | 1.26 | 3527 | DKK | 07:00 |
| AarhusKarlshamn | -8.5 | -3.58 | 229.0 | 228.0 | 229.0 | 236.0 | 228.5 | 13309 | SEK | 07:00 |
| ABB Ltd | 0.2 | 0.17 | 117.8 | 117.8 | 118.1 | 119.0 | 116.6 | 1220612 | SEK | 07:00 |
| Acando B | 0.2 | 1.5 | 13.55 | 13.4 | 13.55 | 13.6 | 13.05 | 38503 | SEK | 07:00 |
| ACAP Invest A | - | - | - | - | - | - | - | - | SEK | 13:30 |
| ACAP Invest B | - | - | - | 25.5 | 26.5 | - | - | - | SEK | 18:53 |
| A-Com | - | - | - | 0.32 | 0.48 | - | - | - | SEK | 18:53 |
| Active Biotech | -0.1 | -0.25 | 39.3 | 39.3 | 39.4 | 39.5 | 37.2 | 125336 | SEK | 07:00 |
| Addnode B | -0.3 | -0.94 | 31.5 | 31.5 | 32.1 | 31.5 | 31.2 | 5009 | SEK | 07:00 |
| Addtech B | -2.5 | -1.34 | 184.5 | 184.5 | 187.0 | 187.0 | 184.5 | 3917 | SEK | 07:00 |
| Aerocrine B | 0.2 | 1.64 | 12.4 | 12.05 | 12.4 | 12.4 | 12.1 | 14915 | SEK | 07:00 |
| Affecto | -0.06 | -2.19 | 2.68 | 2.65 | 2.68 | 2.7 | 2.66 | 16643 | EUR | 07:00 |
| Affitech | -0.01 | -5.0 | 0.19 | 0.17 | 0.2 | 0.19 | 0.17 | 58621 | DKK | 07:00 |
| Ahlstrom | -0.28 | -2.16 | 12.67 | 12.58 | 12.67 | 12.8 | 12.49 | 11111 | EUR | 07:00 |
| Aktia A | 0.15 | 2.94 | 5.25 | 5.2 | 5.25 | 5.25 | 5.08 | 14779 | EUR | 07:00 |
| Aktia R | - | - | - | 7.0 | 7.89 | - | - | - | EUR | 18:00 |
| Aldata Solution | - | - | - | 0.6 | 0.61 | - | - | - | EUR | 07:00 |
| Alfa Laval | -0.9 | -0.71 | 126.1 | 126.1 | 126.2 | 127.0 | 124.7 | 728517 | SEK | 07:00 |
| ALK Abello B | -10.0 | -2.56 | 380.0 | 380.0 | 381.0 | 383.0 | 378.0 | 7482 | DKK | 07:00 |
| Allenex | 0.0 | 0.0 | 1.3 | 1.26 | 1.3 | 1.3 | 1.3 | 1000 | SEK | 07:00 |
| Alliance Oil Company | 2.5 | 4.27 | 61.0 | 60.75 | 61.0 | 61.0 | 57.0 | 542035 | SEK | 07:00 |
| Alltele | 0.0 | 0.0 | 22.0 | 22.5 | 23.0 | 23.0 | 22.0 | 3844 | SEK | 07:00 |
| Alm. Brand | 0.3 | 2.5 | 12.3 | 12.3 | 12.4 | 12.9 | 12.1 | 402375 | DKK | 07:00 |
| Alm. Brand Formue B | -3.0 | -3.75 | 77.0 | 74.5 | 78.0 | 77.0 | 74.5 | 4620 | DKK | 07:00 |
| Alma Media | -0.09 | -1.9 | 4.65 | 4.65 | 4.74 | 4.74 | 4.62 | 16136 | EUR | 07:00 |
| Ambu B | 0.0 | 0.0 | 148.0 | 146.0 | 148.0 | 150.0 | 148.0 | 7717 | DKK | 07:00 |
| Amer Sports | 0.05 | 0.52 | 9.61 | 9.61 | 9.64 | 9.7 | 9.48 | 267938 | EUR | 07:00 |
| Andersen & Martini B | - | - | - | 48.2 | 49.0 | - | - | - | DKK | 18:48 |
| Anoto Group | 0.03 | 1.09 | 2.77 | 2.74 | 2.77 | 2.8 | 2.7 | 41533 | SEK | 07:00 |
| Arise Windpower AB | -0.9 | -2.79 | 31.4 | 31.4 | 32.0 | 32.5 | 31.1 | 5294 | SEK | 07:00 |
| Arkil Holding B | -5.0 | -1.23 | 400.0 | 380.0 | 420.0 | 400.0 | 390.0 | 1582 | DKK | 07:00 |
| Artimplant B | -0.01 | -14.29 | 0.06 | 0.06 | 0.07 | 0.07 | 0.06 | 254500 | SEK | 07:00 |
| Asgaard Group | - | - | - | 94.0 | 97.5 | - | - | - | DKK | 18:48 |
| Aspiro | -0.01 | -0.68 | 1.45 | 1.38 | 1.45 | 1.45 | 1.38 | 64500 | SEK | 07:00 |
| Aspo | -0.02 | -0.31 | 6.4 | 6.4 | 6.42 | 6.52 | 6.37 | 13285 | EUR | 07:00 |
| Aspocomp Group | -0.03 | -1.27 | 2.33 | 2.24 | 2.3 | 2.33 | 2.25 | 10687 | EUR | 07:00 |
| Assa Abloy B | -1.6 | -0.87 | 181.9 | 181.9 | 182.5 | 184.5 | 178.5 | 1237075 | SEK | 07:00 |
| AstraZeneca | -3.6 | -1.19 | 298.1 | 298.1 | 298.2 | 303.4 | 298.1 | 944143 | SEK | 07:00 |
| Atlantic Airways | - | - | - | 124.0 | 128.0 | - | - | - | DKK | 18:54 |
| Atlantic Petroleum | -3.0 | -1.88 | 156.5 | 154.0 | 156.5 | 157.0 | 153.0 | 1447 | DKK | 07:00 |
| Atlantic Petroleum P/F | -13.5 | -8.06 | 154.0 | 155.0 | - | 154.0 | 154.0 | 514 | DKK | 18:00 |
| Atlas Copco A | -1.4 | -0.95 | 145.3 | 145.3 | 145.4 | 146.5 | 143.1 | 2392055 | SEK | 07:00 |
| Atlas Copco B | -1.4 | -1.08 | 127.9 | 127.9 | 128.1 | 129.2 | 126.0 | 826376 | SEK | 07:00 |
| Atria plc A | 0.03 | 0.54 | 5.6 | 5.6 | 5.7 | 5.7 | 5.5 | 8925 | EUR | 07:00 |
| Atrium Ljungberg B | 0.05 | 0.06 | 80.7 | 80.0 | 80.7 | 80.75 | 80.65 | 1877 | SEK | 07:00 |
| Auriga Industries B | -0.5 | -0.71 | 69.5 | 69.5 | 70.0 | 70.5 | 68.5 | 13330 | DKK | 07:00 |
| Autoliv Inc | -6.1 | -1.45 | 414.0 | 413.8 | 414.0 | 420.0 | 413.8 | 229279 | SEK | 07:00 |
| Avanza | -3.0 | -2.08 | 141.0 | 140.5 | 141.25 | 144.0 | 140.75 | 87709 | SEK | 07:00 |
| Avega Group AB | 0.2 | 0.78 | 25.9 | 25.5 | 25.9 | 26.0 | 25.5 | 204 | SEK | 07:00 |
| Axfood | -2.0 | -0.87 | 229.0 | 228.9 | 229.8 | 231.0 | 228.5 | 41777 | SEK | 07:00 |
| Axis Communications | -4.0 | -2.52 | 155.0 | 155.0 | 156.0 | 159.0 | 155.0 | 37755 | SEK | 07:00 |
| B&B TOOLS B | 0.0 | 0.0 | 63.5 | 63.0 | 63.5 | 64.0 | 61.75 | 5076 | SEK | 07:00 |
| Balder B | -0.4 | -1.23 | 32.0 | 31.8 | 32.1 | 32.4 | 31.4 | 120704 | SEK | 07:00 |
| Balder Pref | -1.0 | -0.34 | 295.0 | 294.5 | 295.5 | 296.0 | 294.0 | 2741 | SEK | 07:00 |
| Bang & Olufsen | 0.5 | 0.79 | 64.0 | 64.0 | 65.5 | 65.5 | 62.5 | 22008 | DKK | 07:00 |
| BankNordik | 2.0 | 2.67 | 77.0 | 73.5 | 77.0 | 77.0 | 70.0 | 3748 | DKK | 07:00 |
| BankNordik | - | - | - | 72.5 | - | - | - | - | ISK | 18:00 |
| Basware | -0.43 | -2.1 | 20.0 | 20.0 | 20.4 | 20.4 | 20.0 | 3494 | EUR | 07:00 |
| Bavarian Nordic | -0.3 | -0.67 | 44.3 | 44.0 | 44.3 | 44.4 | 42.1 | 24566 | DKK | 07:00 |
| BE Group | -1.1 | -5.02 | 20.8 | 20.8 | 21.2 | 22.2 | 20.8 | 28686 | SEK | 07:00 |
| Beijer Alma B | -3.0 | -2.5 | 117.0 | 116.5 | 117.0 | 118.25 | 117.0 | 2369 | SEK | 07:00 |
| Beijer B | - | - | - | 235.0 | 241.0 | - | - | - | SEK | 18:55 |
| Beijer Electronics | -2.25 | -3.28 | 66.25 | 66.25 | 66.5 | 68.25 | 65.0 | 11770 | SEK | 07:00 |
| Bergs Timber B | - | - | - | 11.65 | 11.95 | - | - | - | SEK | 18:55 |
| Berlin III | 0.05 | 5.88 | 0.9 | 0.85 | 0.9 | 0.9 | 0.9 | 1000 | DKK | 07:00 |
| Berlin IV B | - | - | - | 1.06 | 1.12 | - | - | - | DKK | 18:49 |
| Betsson B | -3.5 | -1.57 | 220.0 | 219.0 | 220.0 | 221.5 | 217.5 | 80307 | SEK | 07:00 |
| Bilia A | -2.75 | -2.93 | 91.25 | 91.0 | 91.25 | 94.0 | 90.5 | 94659 | SEK | 07:00 |
| Billerud | -1.5 | -2.59 | 56.5 | 56.5 | 56.75 | 57.5 | 55.75 | 119233 | SEK | 07:00 |
| BioGaia B | -6.5 | -4.0 | 156.0 | 156.0 | 157.0 | 162.0 | 154.0 | 31803 | SEK | 07:00 |
| Biohit B | 0.05 | 2.05 | 2.49 | 2.42 | 2.49 | 2.55 | 2.35 | 11653 | EUR | 07:00 |
| BioInvent | -0.1 | -0.66 | 15.0 | 15.0 | 15.1 | 15.0 | 14.7 | 79689 | SEK | 07:00 |
| Bioporto B | -0.05 | -0.96 | 5.15 | 5.15 | 5.2 | 5.15 | 4.96 | 51368 | DKK | 07:00 |
| Biotage | 0.15 | 2.07 | 7.4 | 7.1 | 7.4 | 7.4 | 7.1 | 214585 | SEK | 07:00 |
| Biotie Therapies | -0.01 | -2.38 | 0.41 | 0.41 | 0.42 | 0.42 | 0.4 | 84573 | EUR | 07:00 |
| Björn Borg | -0.5 | -1.46 | 33.7 | 33.7 | 34.7 | 34.1 | 32.6 | 18498 | SEK | 07:00 |
| Black Earth Farming | -0.15 | -1.55 | 9.5 | 9.45 | 9.5 | 9.7 | 9.35 | 17006 | SEK | 07:00 |
| Blue Vision | - | - | - | 95.5 | 124.5 | - | - | - | DKK | 18:49 |
| BoConcept B | -5.0 | -4.31 | 111.0 | 112.0 | 113.0 | 114.0 | 109.0 | 1106 | DKK | 07:00 |
| Boliden | -2.5 | -2.63 | 92.5 | 92.5 | 93.0 | 93.8 | 91.55 | 1889992 | SEK | 07:00 |
| Bong | -1.15 | -7.67 | 13.85 | 13.6 | 13.95 | 14.95 | 13.7 | 16300 | SEK | 07:00 |
| Boule Diagnostics AB | 0.0 | 0.0 | 39.0 | 38.5 | 40.4 | 40.4 | 38.5 | 1020 | SEK | 07:00 |
| Brd. Klee B | - | - | - | 1512.0 | 1749.0 | - | - | - | DKK | 18:57 |
| Brdr. A & O Johansen præf. | -14.0 | -1.38 | 1002.0 | 1002.0 | 1030.0 | 1016.0 | 986.0 | 555 | DKK | 07:00 |
| Brdr.Hartmann | 1.0 | 0.9 | 112.0 | 112.0 | 113.0 | 112.0 | 110.0 | 3238 | DKK | 07:00 |
| Brinova B | -5.0 | -4.55 | 105.0 | 104.5 | 105.0 | 105.0 | 104.25 | 855 | SEK | 07:00 |
| Brøndby IF B | -0.2 | -1.52 | 13.0 | 12.1 | 13.0 | 14.0 | 11.9 | 3688 | DKK | 07:00 |
| BTS Group B | - | - | - | 59.25 | 60.75 | - | - | - | SEK | 18:55 |
| Bure Equity | -0.2 | -0.89 | 22.2 | 22.2 | 22.3 | 22.3 | 22.1 | 89251 | SEK | 07:00 |
| Byggmax Group | -0.5 | -1.24 | 39.8 | 39.7 | 39.8 | 39.9 | 39.1 | 7964 | SEK | 07:00 |
| CapMan B | -0.02 | -2.17 | 0.9 | 0.9 | 0.92 | 0.92 | 0.9 | 26695 | EUR | 07:00 |
| Cargotec B | -0.28 | -1.26 | 21.95 | 21.95 | 22.02 | 22.36 | 21.15 | 330548 | EUR | 07:00 |
| Carlsberg A | -6.5 | -1.28 | 501.0 | 501.0 | 524.5 | 501.0 | 493.0 | 758 | DKK | 07:00 |
| Carlsberg B | 1.5 | 0.31 | 487.5 | 487.0 | 487.5 | 487.8 | 478.6 | 458587 | DKK | 07:00 |
| Castellum | -1.6 | -1.88 | 83.65 | 83.65 | 83.9 | 85.15 | 83.65 | 210801 | SEK | 07:00 |
| Catena | -1.75 | -2.98 | 57.0 | 57.0 | 59.0 | 57.0 | 57.0 | 1520 | SEK | 07:00 |
| Cavotec SA | 0.3 | 1.38 | 22.0 | 21.5 | 22.0 | 22.0 | 21.5 | 30200 | SEK | 07:00 |
| cBrain | -0.16 | -3.14 | 4.94 | 4.95 | 5.3 | 4.94 | 4.93 | 12300 | DKK | 07:00 |
| CDON Group AB | -0.9 | -2.02 | 43.7 | 43.6 | 44.0 | 44.5 | 43.5 | 41607 | SEK | 07:00 |
| CellaVision AB | 0.0 | 0.0 | 17.5 | 17.5 | 17.6 | 17.5 | 17.3 | 29429 | SEK | 07:00 |
| Cencorp | 0.0 | 0.0 | 0.06 | 0.06 | 0.07 | 0.06 | 0.06 | 30000 | EUR | 07:00 |
| ChemoMetec | - | - | - | 4.0 | 4.2 | - | - | - | DKK | 18:50 |
| Chr. Hansen Holding | -0.9 | -0.56 | 160.6 | 160.6 | 160.9 | 161.6 | 159.9 | 430043 | DKK | 07:00 |
| Cision | 0.0 | 0.0 | 38.5 | 38.4 | 38.8 | 38.6 | 38.3 | 5388 | SEK | 07:00 |
| Citycon | -0.04 | -1.71 | 2.3 | 2.29 | 2.32 | 2.33 | 2.29 | 259686 | EUR | 07:00 |
| Clas Ohlson B | 0.75 | 0.8 | 95.0 | 95.0 | 95.75 | 95.75 | 93.0 | 44419 | SEK | 07:00 |
| Cloetta AB | -1.0 | -6.25 | 15.0 | 14.8 | 15.0 | 15.5 | 14.0 | 132741 | SEK | 07:00 |
| Coastal Contacts Inc | - | - | - | 18.8 | 19.4 | - | - | - | SEK | 18:56 |
| Coloplast B | 6.0 | 0.59 | 1023.0 | 1022.0 | 1023.0 | 1025.0 | 1010.0 | 122458 | DKK | 07:00 |
| Columbus | -0.04 | -2.8 | 1.39 | 1.39 | 1.45 | 1.42 | 1.39 | 70613 | DKK | 07:00 |
| Comendo | 0.0 | 0.0 | 1.56 | 1.6 | 2.5 | 1.56 | 1.5 | 10216 | DKK | 07:00 |
| Componenta | -0.06 | -1.78 | 3.31 | 3.3 | 3.32 | 3.36 | 3.3 | 10800 | EUR | 07:00 |
| Comptel | 0.0 | 0.0 | 0.52 | 0.52 | 0.53 | 0.54 | 0.51 | 55919 | EUR | 07:00 |
| Concentric AB | -0.75 | -1.34 | 55.25 | 54.75 | 55.25 | 56.0 | 53.75 | 51429 | SEK | 07:00 |
| Concordia B | 0.3 | 2.59 | 11.9 | 11.65 | 11.9 | 11.9 | 11.7 | 620 | SEK | 07:00 |
| Connecta | -0.5 | -0.79 | 63.0 | 62.0 | 63.0 | 63.5 | 61.5 | 12767 | SEK | 07:00 |
| Consilium B | -0.6 | -4.2 | 13.7 | 13.7 | 14.3 | 14.2 | 13.7 | 5866 | SEK | 07:00 |
| Corem Property Group | 0.2 | 0.96 | 21.0 | 19.6 | 21.0 | 21.0 | 21.0 | 1805 | SEK | 07:00 |
| Corem Property Group AB, Pref | 0.0 | 0.0 | 131.75 | 131.5 | 131.75 | 132.5 | 131.75 | 5822 | SEK | 07:00 |
| Cramo | -0.09 | -0.9 | 9.96 | 9.94 | 9.96 | 10.02 | 9.63 | 113946 | EUR | 07:00 |
| CTT Systems | 0.9 | 2.39 | 38.5 | 38.0 | 38.5 | 38.5 | 38.0 | 1400 | SEK | 07:00 |
| Cybercom | -0.1 | -1.01 | 9.85 | 9.8 | 9.85 | 9.95 | 9.2 | 38408 | SEK | 07:00 |
| D/S Norden | -0.5 | -0.33 | 150.5 | 150.5 | 150.7 | 152.3 | 146.9 | 98496 | DKK | 07:00 |
| Dagon | 0.25 | 0.4 | 62.5 | 62.5 | - | 62.5 | 62.5 | 2 | SEK | 07:00 |
| Danionics | -0.01 | -1.05 | 0.94 | 0.93 | 0.94 | 0.94 | 0.9 | 46161 | DKK | 07:00 |
| Danske Andelsklassers Bank | 1.5 | 9.68 | 17.0 | 15.5 | 17.0 | 17.0 | 14.0 | 10332 | DKK | 07:00 |
| Danske Bank | -0.75 | -0.91 | 81.65 | 81.65 | 81.7 | 84.15 | 80.2 | 1276494 | DKK | 07:00 |
| Dantax | - | - | - | 105.0 | 107.0 | - | - | - | DKK | 17:20 |
| Dantherm | - | - | - | 18.0 | 19.1 | - | - | - | DKK | 18:50 |
| Dedicare AB, ser. B | 0.2 | 0.64 | 31.4 | 31.2 | 31.6 | 31.9 | 31.4 | 6090 | SEK | 07:00 |
| Deltaq | 0.0 | 0.0 | 51.0 | 51.0 | 53.0 | 52.0 | 51.0 | 1350 | DKK | 07:00 |
| DFDS | 1.0 | 0.31 | 321.0 | 312.0 | 321.0 | 321.0 | 310.0 | 5540 | DKK | 07:00 |
| DGC One AB | - | - | - | 60.0 | 61.5 | - | - | - | SEK | 18:57 |
| Diamyd Medical B | -0.35 | -3.54 | 9.55 | 9.5 | 9.75 | 9.85 | 9.55 | 4200 | SEK | 07:00 |
| DiBa Bank | 2.0 | 5.26 | 40.0 | 38.0 | 39.5 | 40.0 | 35.2 | 2272 | DKK | 07:00 |
| DIGIA | -0.15 | -5.84 | 2.42 | 2.42 | 2.44 | 2.5 | 2.37 | 3809 | EUR | 07:00 |
| Diös Fastigheter | -1.8 | -5.57 | 30.5 | 30.5 | 31.0 | 32.3 | 30.3 | 1063 | SEK | 07:00 |
| Djurslands Bank | -2.0 | -1.52 | 130.0 | 128.5 | 130.0 | 130.0 | 129.5 | 322 | DKK | 07:00 |
| DKTI | 0.0 | 0.0 | 80.0 | 60.5 | 79.5 | 80.0 | 68.5 | 528 | DKK | 07:00 |
| DLH | -0.6 | -11.01 | 4.85 | 4.85 | 4.95 | 5.3 | 4.8 | 42641 | DKK | 07:00 |
| Doro | -0.8 | -2.92 | 26.6 | 26.6 | 26.7 | 27.4 | 26.5 | 47176 | SEK | 07:00 |
| Dovre Group Plc | 0.0 | 0.0 | 0.36 | 0.34 | 0.36 | 0.36 | 0.36 | 300 | EUR | 07:00 |
| DSV | -0.1 | -0.08 | 118.5 | 118.5 | 118.7 | 120.0 | 115.0 | 860543 | DKK | 07:00 |
| Duni | -0.5 | -0.9 | 55.25 | 55.25 | 55.5 | 56.5 | 55.25 | 1953 | SEK | 07:00 |
| Duroc B | -0.45 | -2.92 | 14.95 | 14.6 | 14.9 | 14.95 | 14.95 | 2050 | SEK | 07:00 |
| East Capital Explorer | 0.75 | 1.5 | 50.75 | 49.3 | 50.75 | 51.0 | 48.2 | 5582 | SEK | 07:00 |
| Efore | -0.08 | -11.27 | 0.63 | 0.62 | 0.63 | 0.69 | 0.61 | 108693 | EUR | 07:00 |
| Egetæpper B | - | - | - | 1175.0 | 1250.0 | - | - | - | DKK | 18:53 |
| Elanders B | -0.5 | -2.31 | 21.1 | 21.1 | 21.5 | 21.6 | 21.1 | 3683 | SEK | 07:00 |
| Elecster A | -0.25 | -5.32 | 4.45 | 4.45 | 4.59 | 4.45 | 4.45 | 50 | EUR | 07:00 |
| Electra Gruppen | 0.0 | 0.0 | 30.5 | 30.5 | 30.9 | 30.5 | 30.5 | 80 | SEK | 07:00 |
| Electrolux A | -0.1 | -0.07 | 140.0 | 138.3 | 142.5 | 140.0 | 137.0 | 1131 | SEK | 07:00 |
| Electrolux B | -2.1 | -1.53 | 135.6 | 135.6 | 136.1 | 136.5 | 132.0 | 1268004 | SEK | 07:00 |
| Elekta B | 4.1 | 1.24 | 335.8 | 334.0 | 335.8 | 336.5 | 329.2 | 403191 | SEK | 07:00 |
| Elektrobit | -0.04 | -5.97 | 0.63 | 0.63 | 0.67 | 0.67 | 0.63 | 11667 | EUR | 07:00 |
| Elisa | -0.18 | -1.11 | 15.97 | 15.96 | 15.97 | 16.08 | 15.9 | 521497 | EUR | 07:00 |
| Elos B | -1.7 | -3.83 | 42.7 | 42.8 | 44.0 | 42.9 | 42.7 | 2500 | SEK | 07:00 |
| Enea | 0.0 | 0.0 | 41.0 | 40.4 | 41.6 | 41.0 | 40.0 | 3739 | SEK | 07:00 |
| Eniro | -0.4 | -3.64 | 10.6 | 10.6 | 10.65 | 10.75 | 10.4 | 125014 | SEK | 07:00 |
| EnQuest plc | -0.55 | -3.93 | 13.45 | 13.45 | 13.5 | 13.85 | 13.35 | 748428 | SEK | 07:00 |
| EpiCept | 0.0 | 0.0 | 1.34 | 1.28 | 1.34 | 1.35 | 1.26 | 32185 | SEK | 07:00 |
| eQ Plc | -0.02 | -1.11 | 1.78 | 1.7 | 1.78 | 1.78 | 1.7 | 3466364 | EUR | 07:00 |
| Ericsson A | -0.2 | -0.33 | 60.75 | 60.7 | 62.0 | 61.3 | 60.3 | 10760 | SEK | 07:00 |
| Ericsson B | - | - | - | 5.8 | 6.8 | - | - | - | EUR | 18:00 |
| Ericsson B | -0.25 | -0.41 | 61.25 | 61.2 | 61.25 | 61.85 | 60.55 | 5820979 | SEK | 07:00 |
| Erria | -0.05 | -0.83 | 6.0 | 5.35 | 6.0 | 6.0 | 5.45 | 1020 | DKK | 07:00 |
| Etrion Corporation | -0.07 | -2.53 | 2.7 | 2.7 | 2.75 | 2.83 | 2.66 | 53055 | SEK | 07:00 |
| Etteplan | -0.04 | -1.57 | 2.51 | 2.48 | 2.53 | 2.51 | 2.5 | 1900 | EUR | 07:00 |
| Euroinvestor.com | - | - | - | 11.1 | 12.1 | - | - | - | DKK | 18:53 |
| eWork Scandinavia AB | -0.6 | -1.6 | 37.0 | 37.0 | 37.5 | 37.0 | 36.5 | 2100 | SEK | 07:00 |
| Exel Composites Plc | 0.01 | 0.14 | 7.21 | 6.91 | 7.21 | 7.21 | 7.21 | 200 | EUR | 07:00 |
| Exiqon | 0.0 | 0.0 | 9.5 | 9.4 | 9.5 | 9.6 | 9.3 | 5420 | DKK | 07:00 |
| Expedit B | - | - | - | 310.0 | 325.0 | - | - | - | DKK | 18:53 |
| F.E. Bording B | - | - | - | 455.0 | 515.0 | - | - | - | DKK | 18:50 |
| Fabege | -0.65 | -1.13 | 56.7 | 56.55 | 56.75 | 57.75 | 55.95 | 354776 | SEK | 07:00 |
| Fagerhult | -1.5 | -0.72 | 206.5 | 206.5 | 209.0 | 208.0 | 200.0 | 842 | SEK | 07:00 |
| Fast Partner | 0.5 | 0.93 | 54.0 | 54.0 | 54.25 | 54.25 | 54.0 | 524 | SEK | 07:00 |
| Feelgood | 0.1 | 4.95 | 2.12 | 2.01 | 2.13 | 2.12 | 1.8 | 107993 | SEK | 07:00 |
| Fenix Outdoor B | -5.5 | -3.33 | 159.5 | 158.0 | 159.5 | 159.5 | 159.0 | 455 | SEK | 07:00 |
| Fingerprint B | -0.1 | -1.53 | 6.45 | 6.4 | 6.45 | 6.55 | 6.25 | 18181 | SEK | 07:00 |
| Finnair | 0.01 | 0.46 | 2.17 | 2.12 | 2.17 | 2.17 | 2.11 | 15497 | EUR | 07:00 |
| Finnlines | 0.0 | 0.0 | 6.98 | 6.7 | 6.99 | 6.98 | 6.8 | 6811 | EUR | 07:00 |
| FinnvedenBulten AB | -1.0 | -2.33 | 42.0 | 41.0 | 42.0 | 42.0 | 42.0 | 64 | SEK | 07:00 |
| FirstFarms | 0.1 | 0.25 | 40.6 | 41.0 | 42.4 | 42.4 | 40.6 | 295 | DKK | 07:00 |
| Fiskars | -0.07 | -0.47 | 14.7 | 14.7 | 14.9 | 14.93 | 14.3 | 18004 | EUR | 07:00 |
| FLSmidth & Co | -2.4 | -0.75 | 316.6 | 316.6 | 316.7 | 320.8 | 308.4 | 985166 | DKK | 07:00 |
| Flügger B | - | - | - | 340.0 | 345.0 | - | - | - | DKK | 18:54 |
| Formpipe Software | -0.45 | -3.44 | 12.65 | 12.1 | 12.65 | 12.65 | 11.8 | 2980 | SEK | 07:00 |
| FormueEvolution I | - | - | - | 5570.0 | 6110.0 | - | - | - | DKK | 18:53 |
| FormueEvolution II | - | - | - | 380.0 | 390.0 | - | - | - | DKK | 18:54 |
| Formuepleje Epikur | 1.0 | 0.26 | 387.0 | 387.0 | 394.5 | 387.0 | 383.5 | 2727 | DKK | 07:00 |
| Formuepleje LimiTTellus | -1.5 | -1.19 | 125.0 | 125.0 | 127.5 | 125.0 | 125.0 | 4435 | DKK | 07:00 |
| Formuepleje Merkur | - | - | - | 222.5 | 226.0 | - | - | - | DKK | 18:54 |
| Formuepleje Optimum | - | - | - | 116.0 | 118.5 | - | - | - | DKK | 18:54 |
| Formuepleje Pareto | -0.5 | -0.17 | 290.5 | 291.0 | 296.0 | 290.5 | 290.0 | 400 | DKK | 07:00 |
| Formuepleje Penta | -1.0 | -0.6 | 166.0 | 166.0 | 167.0 | 166.0 | 166.0 | 1342 | DKK | 07:00 |
| FormuePleje Safe | -2.5 | -1.44 | 171.5 | 171.5 | 173.0 | 173.5 | 171.5 | 4338 | DKK | 07:00 |
| Fortum | -0.06 | -0.38 | 15.59 | 15.59 | 15.6 | 15.8 | 15.48 | 1794018 | EUR | 07:00 |
| F-Secure | -0.03 | -1.94 | 1.52 | 1.52 | 1.54 | 1.54 | 1.51 | 93173 | EUR | 07:00 |
| G4S | 0.28 | 1.09 | 25.88 | 25.84 | 25.88 | 26.1 | 25.31 | 660091 | DKK | 07:00 |
| Gabriel Holding | 2.5 | 2.6 | 98.5 | 97.0 | 98.5 | 98.5 | 98.5 | 50 | DKK | 07:00 |
| Genmab | 1.87 | 4.56 | 42.87 | 42.82 | 42.87 | 42.87 | 40.0 | 30009 | DKK | 07:00 |
| GeoSentric | - | - | - | - | - | - | - | - | EUR | 07:00 |
| German High Street Properties B | - | - | - | 57.5 | 59.0 | - | - | - | DKK | 18:54 |
| Getinge B | -1.3 | -0.73 | 176.3 | 176.3 | 177.1 | 178.4 | 175.9 | 340914 | SEK | 07:00 |
| Geveko B | 0.0 | 0.0 | 5.7 | 5.2 | 5.7 | 5.7 | 5.7 | 30 | SEK | 07:00 |
| Glaston | 0.0 | 0.0 | 0.37 | 0.36 | 0.37 | 0.37 | 0.34 | 64160 | EUR | 07:00 |
| Global Health Partner AB | -0.05 | -0.8 | 6.2 | 6.0 | 6.15 | 6.25 | 6.0 | 3440 | SEK | 07:00 |
| Glunz & Jensen | - | - | - | 58.5 | 62.0 | - | - | - | DKK | 18:54 |
| GN Store Nord | 0.4 | 0.61 | 66.25 | 66.1 | 66.25 | 66.5 | 65.35 | 1205025 | DKK | 07:00 |
| Greentech Energy Systems | 0.2 | 1.65 | 12.3 | 12.3 | 12.8 | 12.9 | 12.2 | 25386 | DKK | 07:00 |
| Grønlandsbanken | -5.0 | -1.19 | 415.0 | 415.0 | 420.0 | 420.0 | 415.0 | 130 | DKK | 07:00 |
| Gunnebo | -0.6 | -2.07 | 28.4 | 28.4 | 28.7 | 29.0 | 28.2 | 6366 | SEK | 07:00 |
| Gyldendal A | - | - | - | 751.0 | 925.0 | - | - | - | DKK | 18:55 |
| Gyldendal B | - | - | - | 341.0 | 399.0 | - | - | - | DKK | 18:55 |
| H. Lundbeck | 2.3 | 2.0 | 117.4 | 116.8 | 117.4 | 117.7 | 115.0 | 702642 | DKK | 07:00 |
| H+H International | -0.5 | -1.22 | 40.5 | 41.0 | 42.4 | 41.0 | 40.5 | 5812 | DKK | 07:00 |
| Hagar hf. | 0.2 | 1.08 | 18.7 | 18.5 | 18.7 | 18.7 | 18.5 | 4176719 | ISK | 18:00 |
| Hakon Invest | -0.7 | -0.71 | 98.2 | 98.15 | 98.2 | 98.85 | 97.6 | 34796 | SEK | 07:00 |
| Haldex | -0.5 | -1.39 | 35.6 | 35.4 | 35.6 | 36.0 | 35.3 | 70613 | SEK | 07:00 |
| Handelsbanken A | -1.5 | -0.71 | 209.8 | 209.8 | 209.9 | 213.2 | 208.3 | 1052790 | SEK | 07:00 |
| Handelsbanken B | -1.9 | -0.92 | 203.9 | 203.9 | 206.0 | 207.9 | 202.9 | 8395 | SEK | 07:00 |
| Harboes Bryggeri B | 0.0 | 0.0 | 88.5 | 88.5 | 89.5 | 88.5 | 88.5 | 1000 | DKK | 07:00 |
| Havsfrun Investment B | 0.25 | 1.77 | 14.35 | 14.1 | 14.35 | 14.35 | 14.35 | 500 | SEK | 07:00 |
| Heba B | -1.75 | -2.79 | 61.0 | 60.75 | 61.0 | 61.75 | 61.0 | 1126 | SEK | 07:00 |
| Hemtex | 0.05 | 0.88 | 5.75 | 5.6 | 5.75 | 5.75 | 5.75 | 150 | SEK | 07:00 |
| Hennes & Mauritz B | -5.4 | -2.39 | 220.3 | 220.3 | 220.4 | 226.0 | 220.3 | 2351720 | SEK | 07:00 |
| Hexagon B | -5.4 | -4.06 | 127.6 | 127.6 | 128.0 | 132.0 | 127.6 | 901388 | SEK | 07:00 |
| Hexpol AB, ser. B | -2.0 | -0.79 | 252.0 | 250.5 | 252.0 | 253.5 | 248.0 | 73069 | SEK | 07:00 |
| HiQ International | 0.2 | 0.57 | 35.4 | 35.4 | 35.5 | 35.4 | 34.6 | 137157 | SEK | 07:00 |
| HKScan A | -0.1 | -2.63 | 3.7 | 3.7 | 3.73 | 3.92 | 3.67 | 55272 | EUR | 07:00 |
| HMS Networks | -1.5 | -1.39 | 106.5 | 108.0 | 110.0 | 106.5 | 106.5 | 100 | SEK | 07:00 |
| Holmen A | 5.0 | 2.7 | 190.0 | 182.0 | 191.5 | 190.0 | 190.0 | 100 | SEK | 07:00 |
| Holmen B | -0.8 | -0.44 | 182.9 | 182.9 | 183.2 | 184.5 | 180.4 | 238918 | SEK | 07:00 |
| Honkarakenne B | - | - | - | 2.8 | 2.85 | - | - | - | EUR | 18:46 |
| Hufvudstaden A | -0.9 | -1.22 | 72.6 | 72.45 | 72.6 | 73.3 | 72.4 | 44291 | SEK | 07:00 |
| Hufvudstaden C | - | - | - | 139.6 | - | - | - | - | SEK | 18:59 |
| Huhtamäki | -0.12 | -1.04 | 11.43 | 11.43 | 11.5 | 11.55 | 10.93 | 268818 | EUR | 07:00 |
| Husqvarna A | -1.1 | -3.13 | 34.04 | 33.97 | 34.34 | 35.14 | 33.53 | 5906 | SEK | 07:00 |
| Husqvarna B | -1.26 | -3.56 | 34.1 | 34.1 | 34.24 | 34.72 | 33.55 | 2447541 | SEK | 07:00 |
| Hvidbjerg Bank | 6.5 | 25.49 | 32.0 | 26.5 | 35.0 | 32.0 | 29.3 | 827 | DKK | 07:00 |
| Höganäs B | -2.0 | -0.85 | 234.0 | 233.5 | 234.5 | 235.0 | 233.5 | 22272 | SEK | 07:00 |
| Højgaard Holding A | -17.0 | -15.89 | 90.0 | 96.0 | 101.0 | 107.0 | 90.0 | 185 | DKK | 07:00 |
| Højgaard Holding B | -2.5 | -2.76 | 88.0 | 81.0 | 88.0 | 91.0 | 88.0 | 469 | DKK | 07:00 |
| I.A.R Systems Group B | -0.4 | -1.02 | 39.0 | 39.1 | 41.2 | 40.0 | 39.0 | 4526 | SEK | 07:00 |
| IC Companys | -5.0 | -4.55 | 105.0 | 104.0 | 105.0 | 109.0 | 102.0 | 9842 | DKK | 07:00 |
| Icelandair Group hf. | -0.01 | -0.15 | 6.5 | 6.5 | 6.56 | 6.53 | 6.5 | 8528153 | ISK | 18:00 |
| IFS A | - | - | - | 93.5 | - | - | - | - | SEK | 18:59 |
| IFS B | -0.5 | -0.5 | 100.5 | 100.0 | 100.5 | 103.5 | 99.25 | 22340 | SEK | 07:00 |
| Ilkka-Yhtymä 1 | 0.0 | 0.0 | 8.29 | 8.29 | 9.15 | 8.29 | 8.29 | 864 | EUR | 07:00 |
| Ilkka-Yhtymä 2 | -0.03 | -0.53 | 5.62 | 5.62 | 5.64 | 5.62 | 5.5 | 1360 | EUR | 07:00 |
| Image Systems | - | - | - | 0.34 | 0.35 | - | - | - | SEK | 18:59 |
| Incap | 0.0 | 0.0 | 0.33 | 0.32 | 0.33 | 0.33 | 0.32 | 18000 | EUR | 07:00 |
| Industriv. A | -1.0 | -1.05 | 94.1 | 94.0 | 94.1 | 95.25 | 92.55 | 90823 | SEK | 07:00 |
| Industriv. C | -1.45 | -1.59 | 89.55 | 89.55 | 89.9 | 90.7 | 88.7 | 182816 | SEK | 07:00 |
| Indutrade | 0.0 | 0.0 | 190.5 | 190.5 | 192.0 | 192.5 | 190.5 | 19212 | SEK | 07:00 |
| Innofactor Plc | -0.02 | -4.08 | 0.47 | 0.47 | 0.5 | 0.49 | 0.47 | 2685 | EUR | 07:00 |
| Intellecta B | 0.5 | 1.33 | 38.0 | 35.0 | 37.4 | 39.0 | 35.0 | 2870 | SEK | 07:00 |
| Interavanti | - | - | - | 3.0 | 5.59 | - | - | - | EUR | 18:46 |
| InterMail | - | - | - | 21.8 | 24.6 | - | - | - | DKK | 18:55 |
| Intrum Justitia | -0.5 | -0.53 | 93.5 | 93.5 | 94.75 | 94.75 | 93.25 | 30209 | SEK | 07:00 |
| Investor A | -0.1 | -0.08 | 126.4 | 125.3 | 126.4 | 126.4 | 124.5 | 26160 | SEK | 07:00 |
| Investor B | -0.4 | -0.31 | 128.4 | 128.2 | 128.4 | 128.9 | 127.7 | 916765 | SEK | 07:00 |
| ITAB Shop Concept ser. B | -2.25 | -2.08 | 105.75 | 102.5 | 105.75 | 107.5 | 101.0 | 11862 | SEK | 07:00 |
| Ixonos | -0.01 | -1.11 | 0.89 | 0.87 | 0.89 | 0.89 | 0.87 | 5620 | EUR | 07:00 |
| Jeeves | - | - | - | 82.75 | - | - | - | - | SEK | 07:00 |
| Jensen & Møller Invest | - | - | - | 3051.0 | 3800.0 | - | - | - | DKK | 18:56 |
| Jeudan | -8.0 | -1.83 | 430.0 | 430.0 | 435.0 | 435.0 | 429.0 | 2099 | DKK | 07:00 |
| JM | -3.0 | -2.46 | 118.75 | 118.75 | 119.0 | 120.75 | 118.0 | 207864 | SEK | 07:00 |
| Jyske Bank | 1.5 | 1.02 | 149.0 | 148.4 | 149.4 | 149.3 | 145.0 | 204755 | DKK | 07:00 |
| Kabe B | -7.5 | -6.64 | 105.5 | 105.0 | 105.5 | 105.5 | 105.0 | 1273 | SEK | 07:00 |
| KappAhl | -0.3 | -4.92 | 5.8 | 5.8 | 5.9 | 6.1 | 5.8 | 491533 | SEK | 07:00 |
| Karo Bio | 0.01 | 4.35 | 0.24 | 0.24 | 0.25 | 0.24 | 0.22 | 393704 | SEK | 07:00 |
| Karolinska Development AB | -1.0 | -4.41 | 21.7 | 21.6 | 22.0 | 22.4 | 21.1 | 16274 | SEK | 07:00 |
| Kemira | -0.08 | -0.92 | 8.6 | 8.58 | 8.6 | 8.68 | 8.39 | 462047 | EUR | 07:00 |
| Keskisuomalainen A | - | - | - | 14.6 | 15.1 | - | - | - | EUR | 18:47 |
| Kesko A | 0.06 | 0.29 | 20.86 | 20.32 | 20.86 | 20.97 | 19.99 | 30556 | EUR | 07:00 |
| Kesko B | 0.21 | 1.07 | 19.76 | 19.75 | 19.76 | 20.09 | 19.04 | 392548 | EUR | 07:00 |
| Kesla A | -0.24 | -4.72 | 4.84 | 4.76 | 5.07 | 5.08 | 4.7 | 1593 | EUR | 07:00 |
| Kinnevik A | 0.2 | 0.15 | 132.2 | 132.2 | 133.0 | 132.9 | 131.0 | 381 | SEK | 07:00 |
| Kinnevik B | -2.4 | -1.86 | 126.3 | 126.3 | 126.9 | 127.9 | 125.5 | 557767 | SEK | 07:00 |
| KlimaInvest | - | - | - | 8.5 | 9.05 | - | - | - | DKK | 18:57 |
| Klövern | 0.2 | 0.88 | 22.9 | 22.9 | 23.0 | 23.4 | 22.6 | 267051 | SEK | 07:00 |
| Klövern Pref | 0.5 | 0.36 | 139.5 | 139.25 | 139.5 | 139.5 | 139.0 | 5537 | SEK | 07:00 |
| KnowIT | -1.0 | -1.72 | 57.0 | 57.0 | 57.75 | 57.5 | 56.75 | 9944 | SEK | 07:00 |
| Kone B | -0.64 | -1.4 | 45.17 | 45.17 | 45.2 | 45.71 | 44.77 | 477347 | EUR | 07:00 |
| Konecranes | -0.32 | -1.6 | 19.65 | 19.65 | 19.66 | 19.79 | 19.0 | 474335 | EUR | 07:00 |
| Kreditbanken | - | - | - | 1575.0 | 1590.0 | - | - | - | DKK | 18:57 |
| Kungsleden | -0.2 | -0.5 | 39.6 | 39.5 | 39.6 | 39.9 | 39.2 | 54430 | SEK | 07:00 |
| Københavns Lufthavne | -30.0 | -1.49 | 1980.0 | 1980.0 | 2004.0 | 2025.0 | 1966.0 | 83 | DKK | 07:00 |
| Lagercrantz Group B | 0.75 | 1.25 | 60.75 | 60.25 | 60.75 | 62.0 | 60.0 | 19142 | SEK | 07:00 |
| Lammhults Design | 0.5 | 2.18 | 23.4 | 22.1 | 23.3 | 23.4 | 21.5 | 544 | SEK | 07:00 |
| Land & Leisure A | - | - | - | 2.41 | 2.48 | - | - | - | DKK | 18:58 |
| Land & Leisure B | 0.0 | 0.0 | 2.4 | 2.4 | 2.8 | 2.4 | 2.4 | 10240 | DKK | 07:00 |
| Lassila&Tikanoja | -0.47 | -4.58 | 9.8 | 9.79 | 9.88 | 10.15 | 9.68 | 123964 | EUR | 07:00 |
| Lastas B | -0.5 | -2.1 | 23.3 | 20.1 | 23.3 | 23.3 | 20.3 | 525 | DKK | 07:00 |
| Latour B | 0.0 | 0.0 | 115.0 | 115.0 | 115.8 | 117.0 | 113.5 | 4598 | SEK | 07:00 |
| Lemminkäinen | 0.0 | 0.0 | 17.5 | 17.14 | 17.33 | 17.5 | 17.05 | 10891 | EUR | 07:00 |
| Lindab International | 1.15 | 2.3 | 51.15 | 50.5 | 51.15 | 51.5 | 48.9 | 40568 | SEK | 07:00 |
| Lollands Bank | 0.0 | 0.0 | 116.0 | 116.0 | 118.0 | 116.0 | 116.0 | 131 | DKK | 07:00 |
| Loomis AB, ser. B | -0.75 | -0.85 | 87.5 | 87.25 | 87.5 | 88.25 | 87.0 | 48489 | SEK | 07:00 |
| Lundbergs B | -4.1 | -1.94 | 207.7 | 207.7 | 207.8 | 211.4 | 205.7 | 49362 | SEK | 07:00 |
| Lundin Mining | -0.06 | -0.22 | 27.54 | 27.54 | 27.61 | 27.97 | 26.0 | 3128117 | SEK | 07:00 |
| Lundin Petroleum | -0.3 | -0.22 | 135.4 | 135.2 | 135.4 | 136.0 | 133.0 | 961559 | SEK | 07:00 |
| Luxonen | - | - | - | 113.75 | 116.0 | - | - | - | SEK | 19:00 |
| Luxor B | -5.0 | -2.18 | 224.0 | 224.0 | 229.0 | 224.0 | 224.0 | 15 | DKK | 07:00 |
| Lån og Spar Bank | - | - | - | 275.0 | 279.5 | - | - | - | DKK | 18:57 |
| Lännen Tehtaat | -0.05 | -0.37 | 13.5 | 13.3 | 13.55 | 13.5 | 13.3 | 13597 | EUR | 07:00 |
| Malmbergs Elekt. B | -1.5 | -3.28 | 44.3 | 44.3 | 44.4 | 45.8 | 44.3 | 1316 | SEK | 07:00 |
| Marel Food System hf. | 0.5 | 0.31 | 161.0 | 160.0 | 161.0 | 161.0 | 160.0 | 805357 | ISK | 18:00 |
| Marimekko | -0.2 | -1.57 | 12.5 | 12.52 | 12.9 | 12.99 | 12.5 | 3154 | EUR | 07:00 |
| Martela A | -0.07 | -1.17 | 5.92 | 5.9 | 5.95 | 5.95 | 5.92 | 750 | EUR | 07:00 |
| Meda A | -0.1 | -0.15 | 66.95 | 66.65 | 66.95 | 67.0 | 66.3 | 373184 | SEK | 07:00 |
| Medivir B | 0.75 | 1.31 | 58.0 | 57.5 | 58.0 | 58.0 | 56.25 | 14072 | SEK | 07:00 |
| Mekonomen | -0.5 | -0.24 | 210.5 | 210.5 | 211.0 | 214.0 | 209.0 | 28928 | SEK | 07:00 |
| Melker Schörling | -5.0 | -2.89 | 168.0 | 167.7 | 168.0 | 171.0 | 165.1 | 1996 | SEK | 07:00 |
| Metro International, ser. A | 0.0 | 0.0 | 0.89 | 0.89 | 0.9 | 0.89 | 0.89 | 8880 | SEK | 07:00 |
| Metro International, ser. B | 0.0 | 0.0 | 0.93 | 0.93 | 0.94 | 0.93 | 0.93 | 1680 | SEK | 07:00 |
| Metso | -1.02 | -3.52 | 27.96 | 27.96 | 27.97 | 28.65 | 27.73 | 1674111 | EUR | 07:00 |
| Metsä Board Corporation A | 0.0 | 0.0 | 2.59 | 2.35 | 2.57 | 2.59 | 2.35 | 2006 | EUR | 07:00 |
| Metsä Board Corporation B | -0.08 | -4.0 | 1.92 | 1.92 | 1.93 | 2.0 | 1.92 | 561433 | EUR | 07:00 |
| Micronic Mydata | -0.15 | -1.02 | 14.55 | 14.55 | 14.65 | 14.7 | 14.35 | 49000 | SEK | 07:00 |
| Micro Systemation AB, ser. B | -0.3 | -1.73 | 17.0 | 17.0 | 17.2 | 17.3 | 16.8 | 19215 | SEK | 07:00 |
| Midsona A | - | - | - | 13.55 | 19.0 | - | - | - | SEK | 19:01 |
| Midsona B | 0.15 | 1.23 | 12.35 | 12.35 | 12.85 | 12.35 | 12.35 | 500 | SEK | 07:00 |
| Midway A | -0.5 | -2.22 | 22.0 | 20.6 | 22.4 | 22.0 | 22.0 | 400 | SEK | 07:00 |
| Midway B | 0.1 | 0.51 | 19.7 | 19.3 | 19.7 | 19.7 | 19.0 | 4072 | SEK | 07:00 |
| Migatronic B | - | - | - | 125.0 | 130.0 | - | - | - | DKK | 18:58 |
| Millicom International Cellular | -18.5 | -2.79 | 645.5 | 645.5 | 650.0 | 660.0 | 640.0 | 199394 | SEK | 07:00 |
| Moberg Derma AB | - | - | - | 29.6 | 30.0 | - | - | - | SEK | 19:01 |
| Modern Times Group A | 0.0 | 0.0 | 298.4 | - | 295.5 | 298.4 | 298.4 | 120 | SEK | 07:00 |
| Modern Times Group B | -4.7 | -1.53 | 301.5 | 301.5 | 302.1 | 305.4 | 299.1 | 130587 | SEK | 07:00 |
| Mols-Linien | - | - | - | 17.3 | 18.4 | - | - | - | DKK | 18:59 |
| Monberg & Thorsen B | -10.0 | -5.26 | 180.0 | 176.0 | 180.0 | 185.0 | 180.0 | 35 | DKK | 07:00 |
| Morphic Technologies B | -0.01 | -8.33 | 0.11 | 0.11 | 0.12 | 0.11 | 0.11 | 13140 | SEK | 07:00 |
| MQ Holding AB | -0.5 | -2.21 | 22.1 | 21.8 | 22.1 | 22.8 | 21.5 | 15138 | SEK | 07:00 |
| MSC Konsult B | - | - | - | 2.54 | 2.65 | - | - | - | SEK | 19:01 |
| MultiQ Int. | - | - | - | 0.97 | 1.18 | - | - | - | SEK | 19:01 |
| Møns Bank | - | - | - | 102.0 | 105.0 | - | - | - | DKK | 18:59 |
| NAXS Nordic Access Buyout Fund | 0.0 | 0.0 | 27.9 | 27.0 | 27.9 | 27.9 | 26.9 | 3200 | SEK | 07:00 |
| NCC A | -3.6 | -2.82 | 124.2 | 124.2 | 125.2 | 127.3 | 124.2 | 2743 | SEK | 07:00 |
| NCC B | -3.4 | -2.65 | 124.7 | 124.7 | 125.0 | 127.4 | 124.5 | 167600 | SEK | 07:00 |
| Nederman | 0.0 | 0.0 | 123.0 | 117.0 | 119.5 | 123.0 | 123.0 | 1144 | SEK | 07:00 |
| Neo Industrial Plc | - | - | - | 1.85 | 2.0 | - | - | - | EUR | 18:47 |
| Neste Oil | -0.04 | -0.53 | 7.54 | 7.54 | 7.54 | 7.68 | 7.34 | 1115311 | EUR | 07:00 |
| Net Entertainment NE AB ser. B | 0.25 | 0.38 | 65.5 | 65.25 | 65.75 | 66.5 | 64.75 | 71736 | SEK | 07:00 |
| Net Insight B | -0.09 | -4.69 | 1.83 | 1.82 | 1.84 | 1.88 | 1.83 | 812756 | SEK | 07:00 |
| Netop Solutions | -0.2 | -3.08 | 6.3 | 6.0 | 6.3 | 6.4 | 6.3 | 500 | DKK | 07:00 |
| NeuroSearch | -0.15 | -1.57 | 9.4 | 9.35 | 9.55 | 9.6 | 9.2 | 7184 | DKK | 07:00 |
| Newcap Holding | 0.0 | 0.0 | 0.8 | 0.78 | 0.8 | 0.81 | 0.67 | 21100 | DKK | 07:00 |
| New Wave Group B | -1.0 | -3.57 | 27.0 | 27.0 | 27.1 | 27.5 | 26.0 | 73356 | SEK | 07:00 |
| NIBE B | -1.5 | -1.56 | 94.5 | 94.5 | 95.0 | 96.5 | 94.25 | 33955 | SEK | 07:00 |
| NKT Holding | -8.2 | -3.64 | 216.8 | 216.4 | 216.8 | 224.4 | 216.8 | 173383 | DKK | 07:00 |
| Nobia | -0.1 | -0.44 | 22.8 | 22.8 | 22.9 | 23.1 | 22.4 | 725574 | SEK | 07:00 |
| Nokia | -0.03 | -1.5 | 2.24 | 2.24 | 2.24 | 2.28 | 2.2 | 26624577 | EUR | 07:00 |
| Nokian Renkaat | -0.33 | -0.93 | 35.08 | 35.08 | 35.1 | 35.52 | 34.21 | 802111 | EUR | 07:00 |
| Nokia SEK | -0.49 | -2.37 | 20.17 | 20.16 | 20.17 | 20.52 | 20.08 | 1984551 | SEK | 07:00 |
| Nolato B | -2.5 | -3.7 | 65.0 | 64.25 | 65.0 | 67.25 | 62.75 | 18148 | SEK | 07:00 |
| Nordea Bank | -0.5 | -1.11 | 44.46 | 44.45 | 44.46 | 44.92 | 43.82 | 739393 | DKK | 07:00 |
| Nordea Bank | -0.55 | -1.0 | 54.2 | 54.2 | 54.4 | 55.2 | 53.95 | 5583315 | SEK | 07:00 |
| Nordea Bank FDR | -0.07 | -1.16 | 5.96 | 5.96 | 5.96 | 6.05 | 5.89 | 1728789 | EUR | 07:00 |
| Nordfyns Bank | - | - | - | 321.0 | 340.0 | - | - | - | DKK | 19:02 |
| Nordic Aluminium | 0.09 | 0.34 | 26.6 | 26.52 | 26.6 | 26.6 | 26.52 | 4369 | EUR | 07:00 |
| Nordic Mines AB | -1.8 | -5.75 | 29.5 | 29.5 | 29.7 | 31.0 | 29.5 | 336803 | SEK | 07:00 |
| Nordicom | -0.33 | -7.13 | 4.3 | 4.16 | 4.47 | 4.4 | 4.3 | 5031 | DKK | 07:00 |
| Nordic Shipholding | 0.0 | 0.0 | 1.6 | 1.53 | 1.66 | 1.6 | 1.6 | 6799 | DKK | 07:00 |
| Nordjyske Bank | 1.0 | 1.45 | 70.0 | 69.0 | 70.0 | 70.0 | 69.0 | 1435 | DKK | 07:00 |
| Nordnet B | 0.1 | 0.48 | 20.9 | 20.9 | 21.0 | 20.9 | 20.2 | 77134 | SEK | 07:00 |
| North Media | -0.3 | -1.33 | 22.2 | 21.8 | 22.0 | 22.7 | 22.2 | 1209 | DKK | 07:00 |
| Norvestia B | 0.07 | 1.16 | 6.13 | 6.07 | 6.1 | 6.13 | 6.05 | 892 | EUR | 07:00 |
| NOTE | 0.1 | 1.39 | 7.3 | 7.05 | 7.3 | 7.35 | 7.25 | 2000 | SEK | 07:00 |
| Novestra | - | - | - | 6.95 | 7.1 | - | - | - | SEK | 19:02 |
| Novo Nordisk B | 17.0 | 2.1 | 825.0 | 825.0 | 825.5 | 832.0 | 805.0 | 870542 | DKK | 07:00 |
| Novotek B | - | - | - | 11.1 | 11.55 | - | - | - | SEK | 19:02 |
| Novozymes B | 3.9 | 2.6 | 153.9 | 153.8 | 153.9 | 156.1 | 146.5 | 1264693 | DKK | 07:00 |
| NSP Holding B | 0.15 | 1.91 | 8.0 | 7.9 | 8.35 | 8.0 | 7.9 | 7350 | SEK | 07:00 |
| NTR Holding B | 3.0 | 8.96 | 36.5 | 33.0 | 36.0 | 36.5 | 33.0 | 537 | DKK | 07:00 |
| NunaMinerals D/S | -3.0 | -1.88 | 157.0 | 151.0 | 157.0 | 157.0 | 151.0 | 48 | DKK | 07:00 |
| Nurminen Logistics Plc | - | - | - | 1.95 | 2.0 | - | - | - | EUR | 18:47 |
| Nýherji hf. | - | - | - | 5.5 | 5.75 | - | - | - | ISK | 18:00 |
| Nørresundby Bank | - | - | - | 147.5 | 149.0 | - | - | - | DKK | 19:02 |
| Oasmia Pharmaceutical AB | 0.5 | 7.94 | 6.8 | 6.8 | 6.9 | 6.95 | 6.45 | 20160 | SEK | 07:00 |
| Odd Molly | -0.1 | -0.39 | 25.5 | 25.0 | 25.9 | 26.5 | 25.5 | 1596 | SEK | 07:00 |
| OEM B | -2.75 | -3.79 | 69.75 | 69.75 | 70.0 | 71.75 | 69.75 | 34364 | SEK | 07:00 |
| Okmetic | -0.06 | -1.25 | 4.75 | 4.72 | 4.75 | 4.88 | 4.67 | 14382 | EUR | 07:00 |
| Old Mutual | 0.0 | 0.0 | 16.7 | 16.6 | 16.8 | 16.7 | 16.7 | 1225 | SEK | 07:00 |
| Olvi A | -0.32 | -1.7 | 18.5 | 18.19 | 18.5 | 19.0 | 18.21 | 6190 | EUR | 07:00 |
| Opcon | -0.01 | -0.5 | 1.98 | 1.98 | 1.99 | 2.05 | 1.93 | 54727 | SEK | 07:00 |
| Oral Hammaslääkärit | 0.0 | 0.0 | 3.2 | 3.2 | 3.28 | 3.2 | 3.2 | 8500 | EUR | 07:00 |
| Orexo | -0.6 | -2.68 | 21.8 | 21.3 | 21.8 | 22.5 | 21.3 | 15460 | SEK | 07:00 |
| Oriflame Cosmetics | -3.6 | -1.56 | 226.5 | 226.5 | 226.7 | 230.1 | 225.3 | 134237 | SEK | 07:00 |
| Oriola-KD A | 0.0 | 0.0 | 1.98 | 1.99 | 2.0 | 2.02 | 1.9 | 13818 | EUR | 07:00 |
| Oriola-KD B | -0.05 | -2.62 | 1.86 | 1.86 | 1.88 | 1.9 | 1.86 | 137306 | EUR | 07:00 |
| Orion A | 0.05 | 0.34 | 14.6 | 14.6 | 14.81 | 14.68 | 14.33 | 13795 | EUR | 07:00 |
| Orion B | -0.04 | -0.27 | 14.59 | 14.59 | 14.6 | 14.75 | 14.36 | 398504 | EUR | 07:00 |
| Ortivus A | - | - | - | 7.2 | 7.5 | - | - | - | SEK | 19:02 |
| Ortivus B | 0.11 | 3.56 | 3.2 | 2.9 | 3.04 | 3.2 | 3.2 | 1000 | SEK | 07:00 |
| Outokumpu | -0.01 | -1.02 | 0.92 | 0.92 | 0.92 | 0.94 | 0.91 | 4986139 | EUR | 07:00 |
| Outotec | -0.28 | -0.84 | 33.02 | 33.02 | 33.05 | 33.55 | 31.63 | 510886 | EUR | 07:00 |
| Pandora | -0.2 | -0.31 | 65.0 | 64.95 | 65.0 | 66.4 | 63.0 | 463617 | DKK | 07:00 |
| Panostaja | -0.01 | -1.16 | 0.85 | 0.85 | 0.87 | 0.87 | 0.85 | 4100 | EUR | 07:00 |
| PA Resources | -0.03 | -1.99 | 1.48 | 1.48 | 1.49 | 1.51 | 1.47 | 833736 | SEK | 07:00 |
| PARKEN Sport & Entertainment | -2.0 | -2.6 | 75.0 | 74.0 | 75.5 | 75.5 | 73.5 | 1068 | DKK | 07:00 |
| PartnerTech | 0.0 | 0.0 | 29.9 | 29.3 | 29.9 | 30.9 | 28.9 | 41694 | SEK | 07:00 |
| Peab B | -2.2 | -6.15 | 33.55 | 33.55 | 33.58 | 34.0 | 33.32 | 208563 | SEK | 07:00 |
| Per Aarsleff B | -4.0 | -0.94 | 421.0 | 416.0 | 424.0 | 424.0 | 415.0 | 663 | DKK | 07:00 |
| Pfizer Inc. | -0.5 | -0.31 | 159.0 | 159.0 | 159.5 | 159.5 | 159.0 | 930 | SEK | 07:00 |
| Phonera | -0.4 | -0.86 | 46.0 | 45.5 | 46.0 | 46.0 | 45.5 | 695 | SEK | 07:00 |
| PKC Group | -0.7 | -5.07 | 13.1 | 13.09 | 13.25 | 13.53 | 13.01 | 112926 | EUR | 07:00 |
| Pohj-Karjalan Kirjapaino | 0.03 | 0.28 | 10.75 | 10.6 | 10.92 | 10.75 | 10.75 | 200 | EUR | 07:00 |
| Pohjola Bank Plc | 0.22 | 2.63 | 8.59 | 8.59 | 8.6 | 8.79 | 8.2 | 726231 | EUR | 07:00 |
| Ponsse | -0.08 | -1.14 | 6.92 | 6.92 | 6.99 | 7.0 | 6.92 | 333 | EUR | 07:00 |
| Poolia B | - | - | - | 13.9 | 14.5 | - | - | - | SEK | 13:30 |
| Precise Biometrics | -0.04 | -3.51 | 1.1 | 1.09 | 1.1 | 1.11 | 1.07 | 22735 | SEK | 07:00 |
| Prevas B | -0.3 | -1.18 | 25.2 | 24.5 | 25.2 | 25.2 | 24.7 | 2325 | SEK | 07:00 |
| Pricer B | 0.2 | 1.87 | 10.9 | 10.85 | 10.9 | 11.7 | 10.8 | 1001954 | SEK | 07:00 |
| Prime Office | - | - | - | 43.0 | 47.5 | - | - | - | DKK | 19:03 |
| ProAct IT Group | -1.75 | -1.41 | 122.0 | 122.0 | 122.25 | 123.75 | 117.75 | 6369 | SEK | 07:00 |
| Probi | -1.25 | -1.89 | 65.0 | 64.5 | 65.0 | 65.5 | 63.25 | 13903 | SEK | 07:00 |
| Proffice B | -0.1 | -0.43 | 22.9 | 22.8 | 22.9 | 22.9 | 22.8 | 30103 | SEK | 07:00 |
| ProfilGruppen B | - | - | - | 37.0 | 37.5 | - | - | - | SEK | 19:03 |
| Pöyry | 0.13 | 2.25 | 5.92 | 5.9 | 5.92 | 5.95 | 5.52 | 37655 | EUR | 07:00 |
| QPR Software | -0.01 | -1.09 | 0.91 | 0.89 | 0.91 | 0.92 | 0.89 | 1046 | EUR | 07:00 |
| Raisio K | -0.04 | -1.59 | 2.47 | 2.41 | 2.44 | 2.47 | 2.45 | 405 | EUR | 07:00 |
| Raisio V | -0.13 | -5.08 | 2.43 | 2.43 | 2.44 | 2.5 | 2.41 | 294768 | EUR | 07:00 |
| Ramirent | -0.33 | -5.31 | 5.88 | 5.88 | 5.89 | 6.14 | 5.86 | 233029 | EUR | 07:00 |
| Rapala VMC | -0.12 | -2.17 | 5.42 | 5.35 | 5.42 | 5.47 | 5.42 | 1100 | EUR | 07:00 |
| Ratos A | -4.5 | -6.19 | 68.25 | 67.85 | 69.0 | 72.75 | 68.2 | 2859 | SEK | 07:00 |
| Ratos B | -2.8 | -4.1 | 65.45 | 65.45 | 65.75 | 68.25 | 65.45 | 563674 | SEK | 07:00 |
| Rautaruukki K | -0.02 | -0.33 | 5.96 | 5.96 | 5.98 | 6.14 | 5.77 | 485995 | EUR | 07:00 |
| Raute A | -0.2 | -2.48 | 7.87 | 7.83 | 7.85 | 8.07 | 7.87 | 450 | EUR | 07:00 |
| RaySearch Laboratories B | 0.1 | 0.44 | 23.0 | 22.6 | 23.1 | 23.5 | 22.3 | 9000 | SEK | 07:00 |
| Readsoft B | 0.0 | 0.0 | 20.5 | 20.1 | 20.5 | 20.5 | 19.9 | 11764 | SEK | 07:00 |
| Rejlers B | - | - | - | 71.5 | 73.0 | - | - | - | SEK | 19:03 |
| Rella Holding | -0.3 | -0.91 | 32.6 | 31.3 | 32.6 | 33.4 | 31.0 | 20651 | DKK | 07:00 |
| Retail and Brands | -0.12 | -4.41 | 2.6 | 2.6 | 2.63 | 2.68 | 2.5 | 29345 | SEK | 07:00 |
| Revenio Group Corporation | 0.0 | 0.0 | 0.36 | 0.35 | 0.36 | 0.36 | 0.35 | 66465 | EUR | 07:00 |
| Rezidor Hotel Group | 0.2 | 0.78 | 25.9 | 25.3 | 25.9 | 25.9 | 25.4 | 17872 | SEK | 07:00 |
| Rias B | - | - | - | 450.0 | 474.5 | - | - | - | DKK | 19:03 |
| Ringkjøbing Landbobank | 0.0 | 0.0 | 705.0 | 705.0 | 711.0 | 710.0 | 700.0 | 4031 | DKK | 07:00 |
| Roblon B | -8.0 | -1.13 | 700.0 | 686.0 | 700.0 | 700.0 | 686.0 | 102 | DKK | 07:00 |
| Rockwool International A | 1.0 | 0.19 | 523.5 | 520.0 | 532.0 | 523.5 | 515.5 | 50 | DKK | 07:00 |
| Rockwool International B | -2.5 | -0.47 | 524.5 | 522.5 | 524.5 | 529.0 | 516.5 | 30034 | DKK | 07:00 |
| Rottneros | 0.01 | 0.44 | 2.3 | 2.28 | 2.3 | 2.35 | 2.29 | 139315 | SEK | 07:00 |
| Rovsing | - | - | - | 0.58 | 0.59 | - | - | - | DKK | 07:00 |
| Royal Unibrew | 4.5 | 1.14 | 400.0 | 400.0 | 400.5 | 400.0 | 388.0 | 36698 | DKK | 07:00 |
| RTX | 0.6 | 5.0 | 12.6 | 12.1 | 12.6 | 12.6 | 11.5 | 5911 | DKK | 07:00 |
| Ruukki Group | -0.02 | -2.56 | 0.76 | 0.76 | 0.79 | 0.79 | 0.76 | 2444 | EUR | 07:00 |
| Rörvik Timber B | -0.01 | -2.7 | 0.36 | 0.35 | 0.36 | 0.36 | 0.36 | 55604 | SEK | 07:00 |
| Saab B | -0.7 | -0.65 | 106.5 | 106.3 | 106.5 | 107.4 | 105.7 | 153367 | SEK | 07:00 |
| Saga Furs Oyj | -0.33 | -2.16 | 14.92 | 14.92 | 15.22 | 15.25 | 14.9 | 1324 | EUR | 07:00 |
| Sagax | 8.5 | 4.68 | 190.0 | 184.5 | 189.0 | 190.0 | 181.5 | 350 | SEK | 07:00 |
| Sagax Pref | 0.2 | 0.69 | 29.1 | 28.9 | 29.0 | 29.2 | 28.9 | 25385 | SEK | 07:00 |
| Salling Bank | - | - | - | 255.0 | 275.0 | - | - | - | DKK | 19:03 |
| Sampo A | -0.12 | -0.62 | 19.13 | 19.13 | 19.19 | 19.43 | 18.86 | 1020827 | EUR | 07:00 |
| Sandvik | -2.15 | -2.27 | 92.65 | 92.65 | 92.75 | 93.75 | 92.15 | 4325193 | SEK | 07:00 |
| Sanistål | -9.0 | -14.29 | 54.0 | 54.0 | 56.5 | 60.5 | 53.5 | 6644 | DKK | 07:00 |
| Sanoma Plc | 0.1 | 1.44 | 7.06 | 7.06 | 7.06 | 7.23 | 6.71 | 635071 | EUR | 07:00 |
| SAS | -0.25 | -3.65 | 6.6 | 6.55 | 6.6 | 6.85 | 6.55 | 453185 | SEK | 07:00 |
| SAS AB | -0.05 | -0.89 | 5.55 | 5.5 | 5.55 | 5.65 | 5.35 | 198353 | DKK | 07:00 |
| SCA A | -0.3 | -0.29 | 104.4 | 103.5 | 104.8 | 104.7 | 103.1 | 24076 | SEK | 07:00 |
| SCA B | -0.5 | -0.48 | 104.0 | 104.0 | 104.1 | 105.0 | 103.2 | 1318569 | SEK | 07:00 |
| Scandinavian Brake Systems | -1.0 | -3.64 | 26.5 | 26.5 | 27.5 | 26.5 | 26.5 | 725 | DKK | 07:00 |
| Scandinavian Private Equity | -60.0 | -0.43 | 13840.0 | 13700.0 | 13840.0 | 13840.0 | 13650.0 | 12 | DKK | 07:00 |
| Scanfil plc | -0.01 | -1.43 | 0.69 | 0.69 | 0.74 | 0.73 | 0.69 | 1940 | EUR | 07:00 |
| Scania A | -2.7 | -2.27 | 116.0 | 116.0 | 116.2 | 116.7 | 114.1 | 68531 | SEK | 07:00 |
| Scania B | -2.1 | -1.74 | 118.3 | 118.3 | 118.6 | 119.5 | 117.5 | 1021791 | SEK | 07:00 |
| SCF Technologies | - | - | - | 2.12 | 2.19 | - | - | - | DKK | 07:00 |
| Schouw & Co. | 2.0 | 1.61 | 126.0 | 124.0 | 126.0 | 126.0 | 119.0 | 12880 | DKK | 07:00 |
| SEB A | -0.18 | -0.43 | 41.45 | 41.45 | 41.57 | 41.93 | 40.83 | 4036057 | SEK | 07:00 |
| SEB C | 0.0 | 0.0 | 41.5 | 41.91 | 42.0 | 41.82 | 40.74 | 27649 | SEK | 07:00 |
| Sectra B | -1.1 | -2.75 | 38.9 | 38.9 | 42.8 | 38.9 | 38.9 | 6 | SEK | 07:00 |
| Securitas B | -0.4 | -0.77 | 51.4 | 51.25 | 51.4 | 52.0 | 51.0 | 1069575 | SEK | 07:00 |
| SEMAFO Inc. | -0.68 | -2.28 | 29.15 | 28.8 | 29.15 | 29.5 | 28.5 | 66850 | SEK | 07:00 |
| Semcon | -1.1 | -2.35 | 45.8 | 45.5 | 45.9 | 46.5 | 45.1 | 60509 | SEK | 07:00 |
| Sensys Traffic | -0.02 | -7.41 | 0.25 | 0.25 | 0.26 | 0.27 | 0.24 | 893347 | SEK | 07:00 |
| Sievi Capital | -0.01 | -1.0 | 0.99 | 0.99 | 1.04 | 0.99 | 0.99 | 7793 | EUR | 07:00 |
| Sigma B | -0.1 | -1.79 | 5.5 | 5.5 | 5.55 | 5.7 | 5.4 | 42503 | SEK | 07:00 |
| Silkeborg IF Invest B | - | - | - | 6.3 | 6.9 | - | - | - | DKK | 19:04 |
| SimCorp | -9.0 | -0.94 | 950.0 | 950.0 | 958.0 | 977.0 | 950.0 | 3135 | DKK | 07:00 |
| SinterCast | -2.0 | -3.67 | 52.5 | 51.75 | 53.0 | 53.25 | 52.5 | 1196 | SEK | 07:00 |
| Sjælsø Gruppen | -0.09 | -2.91 | 3.0 | 2.97 | 3.0 | 3.18 | 2.91 | 74053 | DKK | 07:00 |
| SKAKO | -0.5 | -1.61 | 30.5 | 31.0 | 31.9 | 30.5 | 30.0 | 750 | DKK | 07:00 |
| Skanska B | -2.1 | -2.12 | 97.15 | 97.15 | 97.25 | 98.45 | 96.95 | 1487366 | SEK | 07:00 |
| SKF A | -1.1 | -0.76 | 143.5 | 143.4 | 143.5 | 144.9 | 142.8 | 2372 | SEK | 07:00 |
| SKF B | -1.5 | -1.03 | 144.0 | 143.8 | 144.0 | 145.2 | 142.5 | 1305335 | SEK | 07:00 |
| SkiStar B | -4.0 | -4.88 | 78.0 | 78.0 | 81.75 | 82.0 | 78.0 | 8596 | SEK | 07:00 |
| Skjern Bank | - | - | - | 88.0 | 93.0 | - | - | - | DKK | 19:05 |
| Small Cap Danmark | - | - | - | 51.0 | 51.5 | - | - | - | DKK | 19:03 |
| Softronic B | -0.25 | -3.79 | 6.35 | 6.3 | 6.35 | 6.6 | 6.3 | 7770 | SEK | 07:00 |
| Solar B | -5.0 | -1.8 | 273.5 | 273.5 | 278.5 | 278.0 | 263.0 | 7500 | DKK | 07:00 |
| Solteq | - | - | - | 1.01 | 1.03 | - | - | - | EUR | 18:49 |
| Soprano | - | - | - | 0.47 | 0.52 | - | - | - | EUR | 18:49 |
| Sparbank | -0.5 | -1.41 | 35.0 | 34.5 | 39.9 | 35.0 | 35.0 | 930 | DKK | 07:00 |
| Sparekassen Faaborg | -10.0 | -4.17 | 230.0 | 230.0 | 245.0 | 240.0 | 220.0 | 106 | DKK | 07:00 |
| Sparekassen Himmerland | - | - | - | 116.0 | 120.0 | - | - | - | DKK | 19:05 |
| Sparekassen Hvetbo | - | - | - | 66.0 | 70.0 | - | - | - | DKK | 18:55 |
| Sparekassen Lolland | -0.65 | -7.65 | 7.85 | 7.85 | 8.5 | 8.5 | 7.85 | 360 | DKK | 07:00 |
| Spar Nord Bank | 0.1 | 0.47 | 21.5 | 21.2 | 21.5 | 21.5 | 21.0 | 454382 | DKK | 07:00 |
| SP Group | 1.0 | 0.92 | 110.0 | 110.0 | 111.5 | 111.5 | 108.0 | 950 | DKK | 07:00 |
| Sponda | -0.04 | -1.35 | 2.93 | 2.92 | 2.93 | 2.95 | 2.9 | 433662 | EUR | 07:00 |
| SRV Yhtiöt | -0.08 | -2.01 | 3.9 | 3.9 | 3.95 | 3.96 | 3.65 | 51900 | EUR | 07:00 |
| SSAB A | -2.05 | -3.34 | 59.35 | 59.35 | 59.4 | 60.55 | 58.5 | 3387225 | SEK | 07:00 |
| SSAB B | -1.55 | -2.93 | 51.4 | 51.35 | 51.65 | 52.8 | 50.5 | 278342 | SEK | 07:00 |
| SSK S.Sääst.Kiint. | - | - | - | 2.99 | 3.09 | - | - | - | EUR | 18:49 |
| StjärnaFyrkant | 0.01 | 8.33 | 0.13 | 0.12 | 0.13 | 0.13 | 0.13 | 4200 | SEK | 07:00 |
| Stockmann A | -0.14 | -0.92 | 15.0 | 14.65 | 14.85 | 15.01 | 14.6 | 965 | EUR | 07:00 |
| Stockmann B | -0.62 | -4.09 | 14.55 | 14.55 | 14.6 | 15.15 | 14.34 | 80183 | EUR | 07:00 |
| Stonesoft | -0.02 | -1.54 | 1.28 | 1.25 | 1.28 | 1.29 | 1.2 | 32960 | EUR | 07:00 |
| Stora Enso A | -0.07 | -1.17 | 5.51 | 5.51 | 5.8 | 5.8 | 5.5 | 4901 | EUR | 07:00 |
| Stora Enso A | -0.1 | -0.2 | 51.0 | 50.0 | 51.0 | 52.0 | 50.15 | 5281 | SEK | 07:00 |
| Stora Enso R | 0.01 | 0.26 | 4.55 | 4.55 | 4.55 | 4.62 | 4.39 | 3752979 | EUR | 07:00 |
| Stora Enso R | -0.27 | -0.65 | 41.06 | 41.0 | 41.06 | 41.45 | 40.25 | 748338 | SEK | 07:00 |
| Studsvik | -1.0 | -2.53 | 38.5 | 38.6 | 39.4 | 39.0 | 38.5 | 2534 | SEK | 07:00 |
| Suominen | 0.0 | 0.0 | 0.38 | 0.38 | 0.39 | 0.39 | 0.36 | 7624 | EUR | 07:00 |
| Sweco A | - | - | - | 71.75 | 78.25 | - | - | - | SEK | 19:05 |
| Sweco B | 0.0 | 0.0 | 75.0 | 73.0 | 75.0 | 75.0 | 72.5 | 1819 | SEK | 07:00 |
| Swedbank A | -0.6 | -0.57 | 104.7 | 104.7 | 105.0 | 106.2 | 103.6 | 2059574 | SEK | 07:00 |
| Swedbank Pref | -0.4 | -0.38 | 104.9 | 104.8 | 105.2 | 105.3 | 103.2 | 37193 | SEK | 07:00 |
| Svedbergs B | 0.1 | 0.34 | 29.8 | 30.2 | 31.0 | 29.8 | 29.0 | 530 | SEK | 07:00 |
| Swedish Match | -3.6 | -1.31 | 272.0 | 272.0 | 272.3 | 275.0 | 269.9 | 609064 | SEK | 07:00 |
| Swedish Orphan Biovitrum | 0.1 | 0.46 | 21.8 | 21.5 | 21.9 | 21.8 | 21.1 | 540383 | SEK | 07:00 |
| Swedol AB, ser. B | 0.0 | 0.0 | 30.2 | 30.2 | 30.5 | 30.2 | 30.2 | 800 | SEK | 07:00 |
| Svendborg Sparekasse | 28.0 | 4.58 | 639.0 | 610.0 | 639.0 | 639.0 | 639.0 | 9 | DKK | 07:00 |
| Svolder A | -2.0 | -2.67 | 73.0 | 73.0 | 77.0 | 73.0 | 73.0 | 10 | SEK | 07:00 |
| Svolder B | -0.5 | -0.9 | 55.0 | 54.5 | 55.0 | 55.5 | 54.5 | 3769 | SEK | 07:00 |
| Sydbank | -0.25 | -0.27 | 92.3 | 92.3 | 92.7 | 94.5 | 91.0 | 263143 | DKK | 07:00 |
| Systemair | 0.0 | 0.0 | 82.0 | 82.0 | 82.5 | 82.0 | 81.5 | 4814 | SEK | 07:00 |
| Takoma | 0.0 | 0.0 | 0.7 | 0.66 | 0.7 | 0.7 | 0.7 | 6290 | EUR | 07:00 |
| Talentum | -0.01 | -0.7 | 1.41 | 1.41 | 1.42 | 1.41 | 1.41 | 2900 | EUR | 07:00 |
| Talvivaara Mining Company Plc | 0.02 | 1.01 | 1.91 | 1.9 | 1.91 | 1.92 | 1.81 | 972921 | EUR | 07:00 |
| TDC | -0.8 | -2.03 | 38.67 | 38.67 | 38.78 | 39.27 | 38.51 | 3060150 | DKK | 07:00 |
| Technopolis | -0.08 | -2.26 | 3.46 | 3.45 | 3.47 | 3.65 | 3.38 | 164818 | EUR | 07:00 |
| Tecnomen Lifetree Corporation | -0.01 | -3.57 | 0.27 | 0.26 | 0.27 | 0.28 | 0.27 | 66507 | EUR | 07:00 |
| Tectia Corporation | - | - | - | 0.48 | 0.49 | - | - | - | EUR | 18:49 |
| Tele2 A | 0.0 | 0.0 | 137.0 | 137.0 | 138.0 | 138.0 | 137.0 | 156 | SEK | 07:00 |
| Tele2 B | 0.8 | 0.72 | 112.0 | 111.7 | 112.0 | 112.2 | 110.7 | 1146964 | SEK | 07:00 |
| Teleste | 0.12 | 3.19 | 3.88 | 3.71 | 3.9 | 3.88 | 3.69 | 1100 | EUR | 07:00 |
| TeliaSonera | -0.8 | -1.77 | 44.37 | 44.36 | 44.37 | 45.23 | 44.37 | 6304702 | SEK | 07:00 |
| TeliaSonera FDR | -0.04 | -0.85 | 4.91 | 4.88 | 4.91 | 4.93 | 4.82 | 1147114 | EUR | 07:00 |
| Thrane & Thrane | 0.0 | 0.0 | 433.5 | 433.5 | 434.0 | 434.0 | 433.5 | 5353 | DKK | 07:00 |
| Tieto Corporation | 0.08 | 0.66 | 12.16 | 12.15 | 12.16 | 12.19 | 11.83 | 133374 | EUR | 07:00 |
| Tieto Corporation | -1.6 | -1.45 | 108.6 | 108.6 | 109.0 | 110.4 | 108.6 | 1517 | SEK | 07:00 |
| Tiimari | 0.0 | 0.0 | 0.09 | 0.09 | 0.1 | 0.1 | 0.09 | 58701 | EUR | 07:00 |
| Tikkurila | -0.4 | -2.68 | 14.55 | 14.55 | 14.6 | 14.95 | 14.41 | 26579 | EUR | 07:00 |
| Tivoli | -70.0 | -2.27 | 3010.0 | 3010.0 | 3100.0 | 3080.0 | 3010.0 | 53 | DKK | 07:00 |
| TK Development | 0.6 | 4.23 | 14.8 | 14.3 | 14.7 | 14.8 | 14.0 | 9857 | DKK | 07:00 |
| Topdanmark | 17.5 | 1.88 | 949.0 | 948.5 | 949.0 | 952.5 | 920.0 | 52091 | DKK | 07:00 |
| TopoTarget | 0.1 | 3.34 | 3.09 | 3.05 | 3.1 | 3.1 | 2.94 | 288947 | DKK | 07:00 |
| Topsil Semiconductor Materials | 0.0 | 0.0 | 0.43 | 0.41 | 0.43 | 0.43 | 0.41 | 220605 | DKK | 07:00 |
| TORM | 0.16 | 8.0 | 2.16 | 2.06 | 2.16 | 2.2 | 2.0 | 113849 | DKK | 07:00 |
| Totalbanken | -1.8 | -7.5 | 22.2 | 22.3 | 25.9 | 24.0 | 22.2 | 981 | DKK | 07:00 |
| Tower Group | 0.02 | 20.0 | 0.12 | 0.1 | 0.12 | 0.12 | 0.1 | 82942 | DKK | 07:00 |
| Traction B | -2.0 | -2.52 | 77.5 | 77.5 | 79.5 | 77.5 | 77.5 | 800 | SEK | 07:00 |
| TradeDoubler | -0.2 | -1.26 | 15.7 | 15.7 | 15.9 | 16.1 | 15.3 | 116087 | SEK | 07:00 |
| Trainers' House Plc | -0.01 | -7.69 | 0.12 | 0.12 | 0.13 | 0.12 | 0.12 | 22776 | EUR | 07:00 |
| Transatlantic B | -0.2 | -2.5 | 7.8 | 7.75 | 7.8 | 7.8 | 7.5 | 13655 | SEK | 07:00 |
| Transcom WorldWide ser. A | -0.01 | -1.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.61 | 142000 | SEK | 07:00 |
| Transcom WorldWide ser. B | -0.01 | -1.49 | 0.66 | 0.64 | 0.66 | 0.67 | 0.64 | 737954 | SEK | 07:00 |
| Transmode Holding | -3.5 | -4.07 | 82.5 | 82.5 | 85.0 | 83.75 | 82.5 | 10330 | SEK | 07:00 |
| Trelleborg B | -1.0 | -1.42 | 69.35 | 69.35 | 69.65 | 70.0 | 67.45 | 1324030 | SEK | 07:00 |
| Trifork | -0.1 | -0.51 | 19.7 | 19.4 | 19.6 | 19.7 | 19.7 | 500 | DKK | 07:00 |
| Trigon Agri A/S | 0.05 | 0.67 | 7.5 | 7.4 | 7.5 | 7.6 | 7.35 | 24006 | SEK | 07:00 |
| Tryg | 8.0 | 2.56 | 320.0 | 319.4 | 320.7 | 320.4 | 304.8 | 161892 | DKK | 07:00 |
| Tulikivi A | 0.0 | 0.0 | 0.59 | 0.59 | 0.6 | 0.6 | 0.59 | 13877 | EUR | 07:00 |
| Turvatiimi | -0.01 | -10.0 | 0.09 | 0.08 | 0.09 | 0.09 | 0.09 | 600 | EUR | 07:00 |
| Tønder Bank | - | - | - | 225.0 | 239.5 | - | - | - | DKK | 19:08 |
| Udviklingsselsk. af 01.08. 1975 | 0.0 | 0.0 | 0.19 | 0.19 | 0.2 | 0.19 | 0.19 | 490 | DKK | 07:00 |
| Unibet Group | -2.5 | -1.29 | 191.0 | 190.5 | 191.0 | 193.5 | 189.5 | 36107 | SEK | 07:00 |
| Uniflex B | 0.0 | 0.0 | 35.0 | 35.0 | 36.5 | 36.9 | 34.7 | 1749 | SEK | 07:00 |
| United International Enterprises Ltd | -15.0 | -1.76 | 836.0 | 836.0 | 868.0 | 867.0 | 830.0 | 1517 | DKK | 07:00 |
| United Plantations Berhad | - | - | - | 42.5 | 45.0 | - | - | - | DKK | 19:09 |
| UPM-Kymmene | 0.03 | 0.35 | 8.62 | 8.62 | 8.62 | 8.72 | 8.33 | 2568276 | EUR | 07:00 |
| Uponor | -0.22 | -2.47 | 8.89 | 8.89 | 8.96 | 9.12 | 8.69 | 158321 | EUR | 07:00 |
| Vaahto Group | - | - | - | 3.55 | 3.6 | - | - | - | EUR | 18:00 |
| Vacon | 0.38 | 0.99 | 38.88 | 37.1 | 38.88 | 38.88 | 37.1 | 3043 | EUR | 07:00 |
| Vaisala A | -0.19 | -1.2 | 15.62 | 15.62 | 15.63 | 15.91 | 15.62 | 2939 | EUR | 07:00 |
| Wallenstam B | -0.25 | -0.38 | 65.45 | 65.35 | 65.45 | 66.0 | 64.75 | 35606 | SEK | 07:00 |
| VBG Group B | -1.5 | -1.79 | 82.5 | 82.0 | 82.5 | 84.0 | 82.0 | 2327 | SEK | 07:00 |
| Veloxis Pharmaceuticals | -0.02 | -2.53 | 0.77 | 0.74 | 0.77 | 0.8 | 0.77 | 10500 | DKK | 07:00 |
| Venue Retail Group B | -1.2 | -3.44 | 33.7 | 33.6 | 34.0 | 34.9 | 33.4 | 10926 | SEK | 07:00 |
| Vestas Wind Systems | -1.72 | -4.22 | 39.0 | 39.0 | 39.01 | 40.22 | 38.88 | 3733352 | DKK | 07:00 |
| Vestfyns Bank | 0.0 | 0.0 | 530.0 | 530.0 | 545.0 | 530.0 | 530.0 | 25 | DKK | 07:00 |
| Vestjysk Bank | 1.5 | 12.5 | 13.5 | 12.5 | 13.4 | 13.5 | 11.8 | 12550 | DKK | 07:00 |
| Viborg Håndbold Klub | - | - | - | 15.1 | 15.9 | - | - | - | DKK | 19:09 |
| Victoria Properties | -4.0 | -9.09 | 40.0 | 39.5 | 40.0 | 41.0 | 39.0 | 845 | DKK | 07:00 |
| Victor International | - | - | - | 90.0 | 105.0 | - | - | - | DKK | 19:09 |
| Wihlborgs | -1.25 | -1.32 | 93.75 | 93.75 | 94.0 | 94.5 | 93.5 | 140860 | SEK | 07:00 |
| Viking Line | -0.5 | -2.63 | 18.5 | 18.5 | 18.52 | 18.61 | 18.5 | 4968 | EUR | 07:00 |
| William Demant Holding | 4.0 | 0.77 | 523.0 | 523.0 | 523.5 | 528.0 | 519.0 | 124250 | DKK | 07:00 |
| Vinderup Bank | 0.0 | 0.0 | 45.5 | 45.5 | 48.2 | 45.5 | 45.5 | 30 | DKK | 07:00 |
| Vitec Software Group B | 0.5 | 0.72 | 70.0 | 69.25 | 69.75 | 70.0 | 69.0 | 371 | SEK | 07:00 |
| Vitrolife | 0.0 | 0.0 | 51.0 | 50.0 | 51.0 | 51.0 | 49.9 | 10304 | SEK | 07:00 |
| Volvo A | -2.1 | -2.49 | 82.1 | 82.05 | 82.75 | 82.75 | 81.4 | 88416 | SEK | 07:00 |
| Volvo B | -1.75 | -2.08 | 82.25 | 82.25 | 82.3 | 83.15 | 81.3 | 5738250 | SEK | 07:00 |
| Vordingborg Bank | - | - | - | 356.5 | 395.0 | - | - | - | DKK | 19:09 |
| Vostok Nafta Investment | -0.3 | -1.05 | 28.3 | 28.3 | 28.4 | 28.8 | 27.3 | 147695 | SEK | 07:00 |
| Wulff-Group | 0.01 | 0.48 | 2.09 | 1.92 | 2.09 | 2.09 | 2.09 | 200 | EUR | 07:00 |
| Wärtsilä | -0.34 | -1.18 | 28.49 | 28.49 | 28.52 | 28.83 | 28.05 | 767332 | EUR | 07:00 |
| XANO B | 0.0 | 0.0 | 91.0 | 90.0 | 91.0 | 91.0 | 91.0 | 400 | SEK | 07:00 |
| YIT-Yhtymä | -0.33 | -2.31 | 13.93 | 13.93 | 13.95 | 14.22 | 13.63 | 403515 | EUR | 07:00 |
| Yleiselektroniikka P | - | - | - | 5.02 | 5.25 | - | - | - | EUR | 18:50 |
| Zealand Pharma | -5.0 | -5.43 | 87.0 | 86.0 | 87.0 | 91.5 | 85.0 | 25659 | DKK | 07:00 |
| ÅF B | 1.25 | 0.95 | 133.5 | 132.25 | 133.5 | 133.5 | 127.5 | 25175 | SEK | 07:00 |
| Ålandsbanken A | - | - | - | 13.0 | 14.64 | - | - | - | EUR | 18:44 |
| Ålandsbanken B | 0.01 | 0.11 | 8.89 | 8.5 | 8.81 | 8.89 | 8.48 | 4660 | EUR | 07:00 |
| Århus Elite B | -0.05 | -4.76 | 1.0 | 1.0 | 1.05 | 1.07 | 0.97 | 96126 | DKK | 07:00 |
| Öresund | -1.25 | -1.3 | 95.25 | 95.25 | 95.75 | 97.0 | 94.5 | 1554 | SEK | 07:00 |
| Össur | - | - | - | 206.0 | 210.0 | - | - | - | ISK | 18:00 |
| Øssur | -0.1 | -1.2 | 8.25 | 8.25 | 8.35 | 8.25 | 8.2 | 4100 | DKK | 07:00 |
| Østasiatiske Kompagni | -2.5 | -1.71 | 144.0 | 144.0 | 144.5 | 145.0 | 141.0 | 10857 | DKK | 07:00 |
| Østjydsk Bank | 21.5 | 8.92 | 262.5 | 250.0 | 262.5 | 262.5 | 238.0 | 237 | DKK | 07:00 |
© Informationen levereras av SIX Telekurs och är skyddad av lagen om upphovsrätt. Eftertryck eller annan kopiering förbjuden.
Om inte annat anges är informationen fördröjd med 15 minuter http://www.six-telekurs.se
Om inte annat anges är informationen fördröjd med 15 minuter http://www.six-telekurs.se