 |
 |
 Översikt Börsen Fonder |
| Namn | +/- | % | Senast | Köp | Sälj | Högst | Lägst | Volym | Valuta | Tid |
| A.P. Møller - Mærsk A | -1270.0 | -2.82 | 43740.0 | 43740.0 | 43850.0 | 45200.0 | 43660.0 | 450 | DKK | 17:20 |
| A.P. Møller - Mærsk B | -1200.0 | -2.6 | 45000.0 | 45000.0 | 45050.0 | 46390.0 | 44850.0 | 5562 | DKK | 17:20 |
| ABB Ltd | 0.2 | 0.14 | 148.0 | 147.9 | 148.0 | 148.4 | 146.9 | 2071737 | SEK | 18:00 |
| Alfa Laval | -0.7 | -0.61 | 114.4 | 114.3 | 114.4 | 115.1 | 113.2 | 2343398 | SEK | 18:00 |
| Alliance Oil Company | -1.6 | -1.76 | 89.2 | 89.2 | 89.25 | 90.5 | 88.3 | 341593 | SEK | 18:00 |
| Assa Abloy B | -1.8 | -1.13 | 157.5 | 157.5 | 157.6 | 159.7 | 156.2 | 1448875 | SEK | 18:00 |
| AstraZeneca | 2.3 | 0.62 | 373.5 | 373.5 | 373.9 | 374.8 | 371.0 | 828384 | SEK | 18:00 |
| Atlas Copco A | -0.3 | -0.25 | 117.4 | 117.2 | 117.4 | 118.1 | 116.0 | 3977260 | SEK | 18:00 |
| Atlas Copco B | -0.3 | -0.28 | 106.7 | 106.6 | 106.7 | 107.4 | 105.5 | 844382 | SEK | 18:00 |
| Autoliv Inc | -0.1 | -0.02 | 420.4 | 419.1 | 420.4 | 420.5 | 416.2 | 321886 | SEK | 18:00 |
| Axfood | -0.1 | -0.05 | 213.5 | 213.4 | 213.5 | 214.8 | 213.2 | 46557 | SEK | 18:00 |
| Boliden | 2.8 | 3.08 | 93.8 | 93.75 | 93.8 | 93.85 | 90.75 | 7063748 | SEK | 18:00 |
| Cargotec B | -0.19 | -0.69 | 27.31 | 27.16 | 27.31 | 27.52 | 26.94 | 135240 | EUR | 18:00 |
| Carlsberg A | 1.5 | 0.27 | 565.0 | 561.0 | 562.5 | 568.0 | 558.5 | 2218 | DKK | 17:20 |
| Carlsberg B | 1.0 | 0.18 | 559.0 | 558.0 | 559.0 | 561.5 | 550.5 | 346759 | DKK | 17:20 |
| Castellum | -0.35 | -0.44 | 78.45 | 78.45 | 78.5 | 79.1 | 78.15 | 439384 | SEK | 18:00 |
| Chr. Hansen Holding | -0.1 | -0.1 | 103.9 | 103.0 | 103.9 | 103.9 | 102.2 | 193657 | DKK | 17:20 |
| Coloplast B | -1.5 | -0.23 | 656.0 | 654.0 | 656.0 | 663.0 | 647.5 | 53187 | DKK | 17:20 |
| D/S Norden | -7.2 | -3.08 | 226.8 | 226.8 | 227.0 | 233.6 | 225.5 | 142646 | DKK | 17:20 |
| Danisco | -3.1 | -0.7 | 441.9 | 441.5 | 441.9 | 445.9 | 439.7 | 123256 | DKK | 17:20 |
| Danske Bank | -0.6 | -0.44 | 136.2 | 136.0 | 136.2 | 137.1 | 135.1 | 905710 | DKK | 17:20 |
| DSV | -0.3 | -0.3 | 99.2 | 99.2 | 99.3 | 99.6 | 98.2 | 348410 | DKK | 17:20 |
| Electrolux A | 1.0 | 0.64 | 158.0 | 158.0 | 162.9 | 158.0 | 155.0 | 100 | SEK | 18:00 |
| Electrolux B | 1.6 | 1.03 | 156.3 | 156.3 | 156.4 | 156.8 | 153.2 | 2423291 | SEK | 18:00 |
| Elekta B | 10.0 | 4.4 | 237.5 | 237.2 | 237.5 | 238.2 | 227.5 | 859067 | SEK | 18:00 |
| Elisa | 0.09 | 0.58 | 15.57 | 15.55 | 15.57 | 15.58 | 15.4 | 609464 | EUR | 18:00 |
| Ericsson A | -1.5 | -2.03 | 72.4 | 72.3 | 72.4 | 75.0 | 71.85 | 31611 | SEK | 18:00 |
| Ericsson B | 0.0 | 0.0 | 8.1 | 7.1 | 7.95 | 8.1 | 8.1 | 44 | EUR | 18:00 |
| Ericsson B | -1.25 | -1.65 | 74.55 | 74.55 | 74.6 | 76.1 | 73.9 | 12065911 | SEK | 18:00 |
| Exista hf. | - | - | - | - | - | - | - | - | ISK | 08:40 |
| Fabege | -0.6 | -1.07 | 55.35 | 55.3 | 55.35 | 55.9 | 54.05 | 778489 | SEK | 18:00 |
| Fiskars | -0.03 | -0.23 | 13.02 | 13.02 | 13.08 | 13.15 | 13.02 | 12376 | EUR | 18:00 |
| FLSmidth & Co | -2.7 | -0.73 | 368.5 | 368.5 | 368.6 | 370.0 | 364.0 | 350758 | DKK | 17:20 |
| Fortum | -0.23 | -1.24 | 18.37 | 18.37 | 18.39 | 18.69 | 18.31 | 1427474 | EUR | 18:00 |
| G4S | -0.07 | -0.31 | 22.83 | 22.8 | 22.83 | 22.99 | 22.7 | 213527 | DKK | 17:20 |
| Genmab | 0.3 | 0.53 | 57.3 | 57.0 | 57.3 | 57.45 | 55.5 | 77832 | DKK | 17:20 |
| Getinge B | 0.2 | 0.13 | 158.4 | 158.3 | 158.4 | 159.7 | 157.2 | 1888609 | SEK | 18:00 |
| Glitnir banki hf. | - | - | - | - | - | - | - | - | ISK | 08:40 |
| H. Lundbeck | -0.5 | -0.55 | 90.85 | 90.85 | 90.9 | 91.35 | 90.6 | 102813 | DKK | 17:20 |
| Hakon Invest | -1.8 | -1.59 | 111.4 | 111.4 | 111.7 | 113.5 | 111.1 | 61145 | SEK | 18:00 |
| Handelsbanken A | 1.2 | 0.59 | 205.5 | 205.5 | 205.7 | 206.4 | 202.0 | 2271615 | SEK | 18:00 |
| Handelsbanken B | 0.0 | 0.0 | 203.5 | 203.5 | 204.9 | 204.3 | 200.5 | 18249 | SEK | 18:00 |
| Hennes & Mauritz B | 0.0 | 0.0 | 247.5 | 247.5 | 247.7 | 248.0 | 245.6 | 3209935 | SEK | 18:00 |
| Hexagon B | -0.9 | -0.7 | 127.9 | 127.8 | 127.9 | 128.1 | 126.3 | 580801 | SEK | 18:00 |
| Holmen A | -0.2 | -0.09 | 213.8 | - | 213.8 | 214.5 | 213.5 | 553 | SEK | 18:00 |
| Holmen B | -3.0 | -1.41 | 209.4 | 209.4 | 209.5 | 213.0 | 208.3 | 203723 | SEK | 18:00 |
| Hufvudstaden A | 0.2 | 0.31 | 65.5 | 65.25 | 65.5 | 65.7 | 64.95 | 328764 | SEK | 18:00 |
| Hufvudstaden C | - | - | - | 119.4 | - | - | - | - | SEK | 18:00 |
| Husqvarna A | -0.3 | -0.62 | 48.16 | 48.06 | 48.16 | 48.46 | 48.05 | 21128 | SEK | 18:00 |
| Husqvarna B | -0.32 | -0.66 | 48.19 | 48.19 | 48.2 | 48.62 | 48.0 | 968032 | SEK | 18:00 |
| Industriv. A | -1.65 | -1.76 | 91.9 | 91.9 | 92.1 | 93.2 | 91.55 | 121152 | SEK | 18:00 |
| Industriv. C | -1.4 | -1.56 | 88.35 | 88.35 | 88.45 | 89.7 | 88.05 | 217117 | SEK | 18:00 |
| Investor A | -0.6 | -0.47 | 127.0 | 126.7 | 127.0 | 127.6 | 126.3 | 62021 | SEK | 18:00 |
| Investor B | -0.7 | -0.53 | 132.0 | 131.9 | 132.0 | 132.5 | 131.1 | 1254375 | SEK | 18:00 |
| Jyske Bank | -3.0 | -1.46 | 203.0 | 202.9 | 203.5 | 204.0 | 202.3 | 31586 | DKK | 17:20 |
| Kaupthing Bank | - | - | - | - | - | - | - | - | ISK | 08:40 |
| Kemira | -0.09 | -0.91 | 9.84 | 9.83 | 9.84 | 10.0 | 9.78 | 208547 | EUR | 18:00 |
| Kesko A | -0.55 | -1.8 | 29.95 | 29.8 | 30.08 | 30.46 | 29.95 | 3670 | EUR | 18:00 |
| Kesko B | -0.46 | -1.48 | 30.66 | 30.66 | 30.67 | 31.29 | 30.6 | 151153 | EUR | 18:00 |
| Kinnevik A | -2.8 | -1.96 | 140.2 | 140.0 | 145.0 | 141.4 | 140.2 | 1469 | SEK | 18:00 |
| Kinnevik B | -1.1 | -0.78 | 140.5 | 140.4 | 140.5 | 141.8 | 139.5 | 916691 | SEK | 18:00 |
| Kone B | -0.32 | -0.88 | 36.14 | 36.11 | 36.14 | 36.58 | 35.92 | 400841 | EUR | 18:00 |
| Konecranes | -0.12 | -0.48 | 24.89 | 24.88 | 24.89 | 25.1 | 24.6 | 210504 | EUR | 18:00 |
| Københavns Lufthavne | -7.0 | -0.5 | 1380.0 | 1357.0 | 1362.0 | 1404.0 | 1350.0 | 438 | DKK | 18:50 |
| Landsbanki Íslands hf. | - | - | - | - | - | - | - | - | ISK | 08:40 |
| Latour B | -0.85 | -0.9 | 93.3 | 93.3 | 93.9 | 94.0 | 93.3 | 6396 | SEK | 18:00 |
| Lindab International | -1.4 | -1.69 | 81.4 | 81.2 | 81.4 | 81.45 | 80.5 | 16139 | SEK | 18:00 |
| Lundbergs B | -2.0 | -0.53 | 372.1 | 372.1 | 373.0 | 375.0 | 369.6 | 11159 | SEK | 18:00 |
| Lundin Mining | -0.84 | -2.6 | 31.5 | 31.49 | 31.5 | 32.12 | 31.01 | 3327291 | SEK | 18:00 |
| Lundin Petroleum | -0.9 | -1.98 | 44.66 | 44.66 | 44.67 | 45.61 | 44.61 | 1997393 | SEK | 18:00 |
| Meda A | -1.15 | -1.98 | 56.85 | 56.85 | 56.9 | 58.05 | 56.65 | 1176928 | SEK | 18:00 |
| Melker Schörling | -2.0 | -1.58 | 124.2 | 123.8 | 124.8 | 125.0 | 123.1 | 2972 | SEK | 18:00 |
| Metso | -0.42 | -1.4 | 29.68 | 29.63 | 29.68 | 30.09 | 29.41 | 488273 | EUR | 18:00 |
| Millicom International Cellular | -5.0 | -0.71 | 702.0 | 702.0 | 704.0 | 711.5 | 691.0 | 139035 | SEK | 18:00 |
| Modern Times Group A | -6.6 | -1.47 | 443.4 | 402.1 | 443.4 | 459.5 | 443.4 | 276 | SEK | 18:00 |
| Modern Times Group B | -2.8 | -0.62 | 449.2 | 449.2 | 449.3 | 454.2 | 446.3 | 163694 | SEK | 18:00 |
| NCC A | -2.6 | -2.03 | 125.3 | - | 124.1 | 127.1 | 125.3 | 1138 | SEK | 18:00 |
| NCC B | -1.4 | -1.1 | 126.2 | 126.0 | 126.2 | 127.3 | 125.0 | 143436 | SEK | 18:00 |
| Neste Oil | -0.21 | -1.9 | 10.87 | 10.87 | 10.88 | 11.11 | 10.79 | 793280 | EUR | 18:00 |
| NKT Holding | -0.3 | -0.12 | 245.3 | 245.3 | 245.7 | 249.4 | 243.9 | 138584 | DKK | 17:20 |
| Nokia | 0.32 | 4.46 | 7.5 | 7.5 | 7.5 | 7.52 | 7.32 | 33222940 | EUR | 18:00 |
| Nokian Renkaat | -0.63 | -2.63 | 23.34 | 23.34 | 23.35 | 23.9 | 23.17 | 551866 | EUR | 18:00 |
| Nokia SEK | 3.1 | 4.64 | 69.9 | 69.85 | 69.9 | 70.05 | 67.7 | 2765601 | SEK | 18:00 |
| Nordea Bank | -0.3 | -0.55 | 54.05 | 54.05 | 54.1 | 54.35 | 53.55 | 203367 | DKK | 17:20 |
| Nordea Bank | -0.45 | -0.66 | 67.85 | 67.8 | 67.85 | 68.05 | 67.05 | 9504397 | SEK | 18:00 |
| Nordea Bank FDR | -0.04 | -0.62 | 7.26 | 7.26 | 7.26 | 7.32 | 7.19 | 920047 | EUR | 18:00 |
| Novo Nordisk B | 11.0 | 2.17 | 517.5 | 515.5 | 517.5 | 517.5 | 507.0 | 395314 | DKK | 17:20 |
| Novozymes B | -1.0 | -0.14 | 714.0 | 713.5 | 714.0 | 717.0 | 709.5 | 29872 | DKK | 17:20 |
| Oriflame Cosmetics | -3.1 | -0.75 | 409.2 | 408.6 | 409.2 | 413.4 | 406.6 | 136697 | SEK | 18:00 |
| Orion A | -0.15 | -1.04 | 14.28 | 14.25 | 14.28 | 14.55 | 14.28 | 8281 | EUR | 18:00 |
| Orion B | -0.12 | -0.83 | 14.34 | 14.32 | 14.34 | 14.58 | 14.3 | 237921 | EUR | 18:00 |
| Outokumpu | -0.32 | -2.31 | 13.51 | 13.51 | 13.52 | 13.93 | 13.49 | 1137673 | EUR | 18:00 |
| Outotec | -0.27 | -0.94 | 28.5 | 28.5 | 28.54 | 28.76 | 28.12 | 319018 | EUR | 18:00 |
| Pohjola Bank Plc | -0.17 | -1.94 | 8.6 | 8.6 | 8.61 | 8.84 | 8.54 | 655082 | EUR | 18:00 |
| Pöyry | -0.06 | -0.54 | 11.1 | 11.1 | 11.11 | 11.15 | 10.85 | 39002 | EUR | 18:00 |
| Ratos A | 0.0 | 0.0 | 209.0 | 207.4 | 210.7 | 211.0 | 208.9 | 535 | SEK | 18:00 |
| Ratos B | 1.0 | 0.48 | 208.6 | 208.1 | 208.6 | 208.9 | 204.5 | 116306 | SEK | 18:00 |
| Rautaruukki K | -0.14 | -0.94 | 14.81 | 14.8 | 14.81 | 14.95 | 14.71 | 474944 | EUR | 18:00 |
| Rockwool International A | 8.0 | 1.48 | 550.0 | 545.0 | 550.0 | 555.0 | 550.0 | 373 | DKK | 17:20 |
| Rockwool International B | -2.0 | -0.36 | 546.0 | 544.0 | 546.0 | 550.0 | 542.0 | 9656 | DKK | 17:20 |
| Saab B | -0.35 | -0.37 | 93.55 | 93.45 | 93.55 | 93.95 | 92.35 | 48595 | SEK | 18:00 |
| Sampo A | -0.17 | -0.88 | 19.18 | 19.15 | 19.18 | 19.39 | 19.04 | 1583351 | EUR | 18:00 |
| Sandvik | -1.35 | -1.45 | 92.0 | 91.95 | 92.0 | 93.2 | 91.35 | 5955357 | SEK | 18:00 |
| Sanoma Plc | -0.07 | -0.47 | 14.8 | 14.8 | 14.81 | 15.0 | 14.76 | 250433 | EUR | 18:00 |
| SCA A | 0.1 | 0.1 | 103.4 | 102.5 | 103.4 | 103.4 | 102.5 | 28267 | SEK | 18:00 |
| SCA B | -0.1 | -0.1 | 103.2 | 103.1 | 103.2 | 103.8 | 102.4 | 1724555 | SEK | 18:00 |
| Scania A | -0.5 | -0.36 | 137.5 | 137.0 | 137.5 | 137.5 | 126.0 | 11207 | SEK | 18:00 |
| Scania B | -0.8 | -0.57 | 139.7 | 139.7 | 139.8 | 140.2 | 138.5 | 1249977 | SEK | 18:00 |
| SEB A | -0.17 | -0.35 | 47.91 | 47.91 | 47.93 | 48.1 | 47.35 | 7572187 | SEK | 18:00 |
| SEB C | -0.83 | -1.7 | 47.87 | 47.65 | 48.6 | 48.55 | 47.58 | 33339 | SEK | 18:00 |
| Seco Tools B | -2.3 | -2.56 | 87.45 | 87.45 | 87.95 | 89.0 | 87.25 | 28474 | SEK | 18:00 |
| Securitas B | -0.35 | -0.49 | 70.4 | 70.35 | 70.4 | 70.75 | 70.1 | 1366155 | SEK | 18:00 |
| Skanska B | -0.5 | -0.42 | 119.3 | 119.3 | 119.4 | 120.0 | 118.4 | 1226390 | SEK | 18:00 |
| SKF A | -0.3 | -0.22 | 138.8 | 138.2 | 138.8 | 139.1 | 137.2 | 13980 | SEK | 18:00 |
| SKF B | -0.5 | -0.36 | 138.8 | 138.7 | 138.8 | 139.3 | 136.8 | 2064928 | SEK | 18:00 |
| SSAB A | -0.1 | -0.09 | 108.3 | 108.2 | 108.3 | 109.5 | 107.4 | 2511927 | SEK | 18:00 |
| SSAB B | 0.0 | 0.0 | 95.5 | 95.5 | 95.55 | 96.7 | 94.65 | 289360 | SEK | 18:00 |
| Stockmann A | -0.68 | -2.4 | 27.7 | 27.15 | 27.43 | 28.33 | 27.16 | 753 | EUR | 18:00 |
| Stockmann B | -0.55 | -2.1 | 25.7 | 25.7 | 25.87 | 26.5 | 25.58 | 15219 | EUR | 18:00 |
| Stora Enso A | -0.08 | -1.18 | 6.7 | 6.7 | 6.8 | 6.88 | 6.68 | 2137 | EUR | 18:00 |
| Stora Enso A | -1.25 | -1.97 | 62.25 | 62.25 | 62.45 | 64.5 | 62.2 | 3615 | SEK | 18:00 |
| Stora Enso R | -0.04 | -0.6 | 6.6 | 6.6 | 6.61 | 6.64 | 6.52 | 3896430 | EUR | 18:00 |
| Stora Enso R | -0.15 | -0.24 | 61.5 | 61.4 | 61.5 | 61.75 | 60.7 | 798794 | SEK | 18:00 |
| Straumur - Burðarás | - | - | - | - | - | - | - | - | ISK | 08:40 |
| Swedbank A | -1.65 | -1.89 | 85.6 | 85.55 | 85.65 | 87.1 | 85.45 | 5014772 | SEK | 18:00 |
| Swedbank AB, Pref | -1.4 | -1.57 | 87.85 | 87.5 | 88.0 | 89.25 | 87.6 | 340204 | SEK | 18:00 |
| Swedish Match | 2.3 | 1.33 | 174.9 | 174.9 | 175.0 | 175.2 | 171.9 | 1233693 | SEK | 18:00 |
| Sydbank | -1.2 | -0.92 | 128.8 | 128.8 | 129.1 | 130.0 | 128.5 | 95175 | DKK | 17:20 |
| TDC | -0.09 | -0.21 | 41.99 | 41.72 | 41.86 | 42.67 | 41.5 | 11177 | DKK | 19:01 |
| Tele2 A | -1.0 | -0.73 | 136.4 | 136.1 | 136.4 | 138.0 | 136.2 | 1311 | SEK | 18:00 |
| Tele2 B | -0.2 | -0.15 | 135.5 | 135.5 | 135.7 | 135.9 | 134.0 | 1333473 | SEK | 18:00 |
| TeliaSonera | -0.1 | -0.19 | 53.05 | 53.0 | 53.05 | 53.45 | 52.65 | 13237633 | SEK | 18:00 |
| TeliaSonera FDR | -0.01 | -0.18 | 5.68 | 5.68 | 5.7 | 5.73 | 5.65 | 1468573 | EUR | 18:00 |
| Tieto Corporation | -0.28 | -2.02 | 13.58 | 13.58 | 13.62 | 13.88 | 13.55 | 258165 | EUR | 18:00 |
| Tieto Corporation | -3.0 | -2.32 | 126.4 | 126.4 | 126.9 | 129.2 | 126.2 | 31840 | SEK | 18:00 |
| Topdanmark | -0.5 | -0.07 | 701.0 | 699.0 | 701.0 | 701.0 | 694.0 | 41495 | DKK | 17:20 |
| TORM | -1.57 | -3.62 | 41.76 | 41.76 | 41.77 | 43.19 | 41.39 | 80435 | DKK | 17:20 |
| Trelleborg B | 0.4 | 0.77 | 52.6 | 52.6 | 52.65 | 52.7 | 52.0 | 1449330 | SEK | 18:00 |
| Tryg | 2.6 | 0.81 | 322.0 | 321.7 | 322.2 | 322.5 | 318.1 | 369460 | DKK | 17:20 |
| UPM-Kymmene | -0.09 | -0.77 | 11.55 | 11.54 | 11.55 | 11.64 | 11.46 | 1667944 | EUR | 18:00 |
| Uponor | -0.13 | -1.13 | 11.38 | 11.36 | 11.38 | 11.56 | 11.32 | 67671 | EUR | 18:00 |
| Vestas Wind Systems | -2.8 | -1.26 | 219.0 | 219.0 | 219.1 | 222.0 | 216.8 | 1563634 | DKK | 17:20 |
| William Demant Holding | 0.4 | 0.1 | 420.4 | 418.8 | 420.4 | 424.6 | 417.0 | 62666 | DKK | 17:20 |
| Volvo A | -0.25 | -0.29 | 85.5 | 85.3 | 85.5 | 85.75 | 84.8 | 171939 | SEK | 18:00 |
| Volvo B | -0.5 | -0.55 | 89.75 | 89.75 | 89.8 | 90.2 | 89.05 | 4116580 | SEK | 18:00 |
| Wärtsilä | 0.07 | 0.16 | 42.61 | 42.53 | 42.61 | 42.78 | 42.25 | 367648 | EUR | 18:00 |
| YIT-Yhtymä | -0.42 | -2.48 | 16.53 | 16.53 | 16.54 | 16.97 | 16.43 | 371373 | EUR | 18:00 |
© Informationen levereras av SIX AB 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.se
Om inte annat anges är informationen fördröjd med 15 minuter http://www.six.se