OMX Nordic SEK GI (OMXNORSEKGI)

Stokholm

Döviz SEK

Feragat

556,39

-4,83(-0,86%)

Kapanış02/07

Gün Aralığı

552,59

560,69

52 Hafta

429,46

568,55

OMX Nordic SEK GI Bileşenler

Bu sayfa gerçek zamanlı OMX Nordic SEK GI Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.

	Son	Yüksek	Düşük			Fark	Zaman
Electrolux B	85,0	87,1	84,8	-2,93%	1,92M	xx.xx	02/07
Atlas Copco A	197,6	198,4	196,1	-0,60%	2,66M	xx.xx	02/07
Boliden	336,70	340,10	333,20	-0,97%	697,87K	xx.xx	02/07
AstraZeneca	1.631,0	1.653,0	1.625,0	-1,72%	137,7K	xx.xx	02/07
Eniro	0,4880	0,4910	0,4670	+1,88%	290,71K	xx.xx	02/07
LM Ericsson B	66,20	67,04	65,96	-1,34%	7,07M	xx.xx	02/07
Alfa Laval	468,2	468,2	463,6	-0,36%	373,17K	xx.xx	02/07
ABB	584,8	590,2	580,4	-1,32%	368,47K	xx.xx	02/07
Assa Abloy	297,4	298,9	296,1	-0,97%	2,92M	xx.xx	02/07
Atlas Copco B	170,5	170,5	168,4	-0,29%	866,94K	xx.xx	02/07
S.e.b	153,90	157,50	153,90	-2,47%	3,34M	xx.xx	02/07
Sandvik	212,90	214,20	212,30	-0,98%	1,91M	xx.xx	02/07
Investor B	290,5	290,5	288,1	+0,16%	1,66M	xx.xx	02/07
Orron Energy AB	7,45	7,46	7,07	+4,22%	909,62K	xx.xx	02/07
Hennes & Mauritz	164,8	168,5	163,5	-1,58%	4,05M	xx.xx	02/07
Svenska Cellulosa	152,6	155,3	152,6	-2,21%	835,7K	xx.xx	02/07
Securitas B	105,05	105,65	103,75	-0,66%	603,94K	xx.xx	02/07
Swedbank	215,60	222,40	214,90	-3,14%	2,6M	xx.xx	02/07
Skanska B	185,85	189,40	185,80	-1,87%	505,36K	xx.xx	02/07
Svenska Handelsbanken	100,95	101,90	100,45	-0,83%	3,47M	xx.xx	02/07
Volvo B	266,50	272,10	265,70	-2,52%	2,83M	xx.xx	02/07
Tele2 AB	105,10	106,70	105,10	-1,41%	1,8M	xx.xx	02/07
Telia Company	28,56	28,87	28,54	-1,07%	5,51M	xx.xx	02/07
SKF B	210,1	213,6	210,0	-1,87%	903,87K	xx.xx	02/07
SSAB AB	58,18	58,86	57,62	-0,07%	1,03M	xx.xx	02/07
Danske Bank	206,4	208,6	204,2	-1,29%	1,48M	xx.xx	02/07
Dampskibsselskabet Norden AS	311,2	315,2	306,2	+1,90%	96,35K	xx.xx	02/07
Carlsberg B	847,8	856,0	845,0	+0,45%	195,87K	xx.xx	02/07
Dsv	1.137,5	1.153,5	1.125,5	-0,52%	294,8K	xx.xx	02/07
Novo Nordisk B	993,5	1.013,4	965,6	-1,10%	2,9M	xx.xx	02/07
Moeller Maersk B	12.650	12.890	12.475	-1,63%	23,66K	xx.xx	02/07
Novozymes B	423,2	430,8	422,5	+0,19%	603,48K	xx.xx	02/07
Moeller Maersk A	12.340	12.510	12.190	-1,44%	3,81K	xx.xx	02/07
Nkt Holding	610,5	613,5	602,5	+1,08%	138,28K	xx.xx	02/07
Genmab	1.719,5	1.727,5	1.691,0	-0,86%	135,51K	xx.xx	02/07
Flsmidth & Co	345,8	349,2	345,6	-0,58%	57,01K	xx.xx	02/07
Gn Store Nord	190,4	193,1	190,1	-0,99%	390,27K	xx.xx	02/07
Vestas Wind	160,2	162,6	159,0	-1,14%	1,73M	xx.xx	02/07
Topdanmark A/S	364,2	370,2	362,8	-1,30%	73,61K	xx.xx	02/07
Demant	298,0	301,8	296,6	-1,26%	166,64K	xx.xx	02/07
Trygvesta	151,1	153,9	151,1	-1,31%	755,78K	xx.xx	02/07
Sydbank	369,8	372,8	366,2	-1,07%	68,53K	xx.xx	02/07
Kone Corporation	46,49	46,49	46,01	+0,63%	618,6K	xx.xx	02/07
Elisa Corporat.	42,54	43,04	42,54	-1,21%	63,77K	xx.xx	02/07
Konecranes	54,10	54,30	53,25	-0,55%	51,34K	xx.xx	02/07
Cargotec Corp	45,12	45,95	43,40	-4,32%	269,73K	xx.xx	02/07
Fortum	13,97	14,05	13,89	-0,36%	341,27K	xx.xx	02/07
Kesko	16,56	16,64	16,41	-0,30%	268,05K	xx.xx	02/07
Metsa Board Oyj	7,155	7,405	7,155	-3,38%	200,18K	xx.xx	02/07
Neste Oyj	17,42	17,70	16,75	+3,32%	1,31M	xx.xx	02/07
Metso Oyj	9,926	10,050	9,880	-1,63%	305,48K	xx.xx	02/07
Stora Enso OYJ	12,545	12,860	12,470	-2,68%	622,08K	xx.xx	02/07
Sampo Plc	39,59	40,20	39,44	-1,47%	272,32K	xx.xx	02/07
Nokian Renkaat	7,77	7,82	7,67	-1,04%	481,04K	xx.xx	02/07
TietoEVRY	18,25	18,41	18,10	-0,71%	123,7K	xx.xx	02/07
UPM-Kymmene	32,25	32,76	32,08	-1,83%	281,05K	xx.xx	02/07
YIT	2,32	2,34	2,30	0,00%	58,97K	xx.xx	02/07
Nokia Oyj	3,607	3,660	3,593	-1,72%	4,81M	xx.xx	02/07
Outokumpu oyj	3,3820	3,4120	3,3540	-0,12%	319,09K	xx.xx	02/07
Wartsila	18,14	18,24	17,94	+0,33%	241,68K	xx.xx	02/07
Sanoma-corp	6,440	6,560	6,420	-0,46%	11,06K	xx.xx	02/07
Nordea Bank	11,205	11,385	11,185	-1,84%	3,61M	xx.xx	02/07
Coloplast	836,4	838,0	827,8	+0,48%	132,51K	xx.xx	02/07
Africa Oil Corp	19,20	19,33	19,02	+0,95%	410,78K	xx.xx	02/07
Axfood AB	277,7	281,8	274,9	-1,31%	196,62K	xx.xx	02/07
Castellum AB	129,85	130,85	129,05	+0,04%	544,53K	xx.xx	02/07
Elekta	65,50	66,00	65,05	-0,61%	475,62K	xx.xx	02/07
Ericsson A	66,30	67,30	66,20	-1,49%	12,88K	xx.xx	02/07
Fabege	82,35	83,40	81,85	-1,14%	301,18K	xx.xx	02/07
Getinge	180,7	181,0	178,3	-0,41%	445,36K	xx.xx	02/07
Hexagon	120,5	120,6	118,8	+0,08%	1,92M	xx.xx	02/07
Holmen	411,0	417,0	410,2	-1,49%	83,21K	xx.xx	02/07
Hufvudstaden	126,50	126,70	125,20	-0,08%	85,04K	xx.xx	02/07
Husqvarna A	85,20	86,00	84,90	-4,05%	7,15K	xx.xx	02/07
Husqvarna B	85,30	86,04	84,80	-0,95%	480,26K	xx.xx	02/07
Intrum Justitia	31,3	31,9	30,9	+1,03%	303,38K	xx.xx	02/07
Industrivarden	358,40	362,20	355,80	-1,27%	151,18K	xx.xx	02/07
Investor A	288,0	288,2	285,8	+0,07%	304,92K	xx.xx	02/07
JM AB	202,0	206,6	200,6	+0,70%	198,64K	xx.xx	02/07
Kinnevik AB	90,6	91,3	89,5	+0,89%	7,05K	xx.xx	02/07
Kinnevik Investment B	89,1	89,7	87,7	+0,28%	939,54K	xx.xx	02/07
Investment Latour	288,2	289,7	283,1	+0,56%	169,54K	xx.xx	02/07
Lindab International	228,60	229,40	224,80	+0,35%	45,69K	xx.xx	02/07
Loomis AB	278,0	278,0	273,6	+0,36%	52,76K	xx.xx	02/07
Lundbergforetagen	533,0	534,5	527,0	+0,57%	94,14K	xx.xx	02/07
Modern Times A	86,0	87,5	84,5	+1,78%	663	xx.xx	02/07
Modern Times B	86,1	87,0	85,2	+3,18%	223,67K	xx.xx	02/07
NCC A	136,5	138,0	136,5	-1,09%	463	xx.xx	02/07
NCC B	137,8	138,3	136,5	-0,36%	46,43K	xx.xx	02/07
Nobia	4,38	4,55	4,31	-2,06%	1,93M	xx.xx	02/07
Peab AB	68,65	69,35	68,15	-0,22%	225,71K	xx.xx	02/07
Ratos AB	36,34	36,70	36,14	-0,60%	172,78K	xx.xx	02/07
Saab AB	245,8	257,6	245,3	-4,28%	1,71M	xx.xx	02/07
SAS	0,0316	0,0383	0,0302	-4,82%	126,47M	xx.xx	02/07
Svenska Cellulosa	153,4	156,0	152,8	-2,17%	4,6K	xx.xx	02/07
Skandinaviska Enskilda Banken	158,20	161,40	157,80	-1,86%	14,74K	xx.xx	02/07
SSAB AB	57,16	57,80	56,70	-0,03%	2,69M	xx.xx	02/07
Tele2 AB A	107,00	107,00	106,00	0,00%	108	xx.xx	02/07
Trelleborg	422,60	422,80	415,40	+0,14%	429,04K	xx.xx	02/07
Volvo A	271,20	277,60	271,20	-2,66%	121,14K	xx.xx	02/07
AAK	311,0	311,0	307,4	+0,45%	182,7K	xx.xx	02/07
Active Biotech	0,503	0,503	0,488	+3,82%	213,31K	xx.xx	02/07
Addtech	263,60	265,60	259,40	-0,83%	386,45K	xx.xx	02/07
Afry AB	193,2	193,6	190,2	+0,78%	77,02K	xx.xx	02/07
Autoliv Inc	1.142,8	1.148,0	1.130,2	+0,26%	98,9K	xx.xx	02/07
Addnode B	127,50	128,00	124,50	+1,92%	69,09K	xx.xx	02/07
Anoto	0,152	0,156	0,150	-3,19%	70,58K	xx.xx	02/07
Avanza Bank Holding	258,7	263,9	257,0	-0,54%	227,6K	xx.xx	02/07
Arise Windpower	49,70	49,95	49,20	+1,02%	25,52K	xx.xx	02/07
Fastighets AB Balder	73,34	73,98	72,74	-0,38%	723,74K	xx.xx	02/07
Bergman Beving AB	292,50	297,00	286,00	-1,18%	13,74K	xx.xx	02/07
Be Group	61,00	61,80	60,40	+0,49%	2,67K	xx.xx	02/07
Beijer Alma	207,0	209,0	205,0	-0,96%	11,81K	xx.xx	02/07
Beijer Ref	167,25	167,70	164,50	+0,42%	370,53K	xx.xx	02/07
Ependion AB	129,80	131,80	129,60	+0,93%	7,19K	xx.xx	02/07
Betsson	126,42	127,60	125,68	-0,61%	176,22K	xx.xx	02/07
Bilia	141,5	144,0	140,3	-1,05%	39,77K	xx.xx	02/07
BillerudKorsnas AB	97,35	98,20	96,55	-1,12%	392,52K	xx.xx	02/07
Bioinvent	34,700	35,300	34,100	-0,86%	81,31K	xx.xx	02/07
Biogaia	123,4	124,3	121,7	-0,80%	36,02K	xx.xx	02/07
Biotage	160,10	162,60	158,30	-0,50%	24,35K	xx.xx	02/07
Byggmax Group	36,10	36,60	35,52	+0,95%	74,22K	xx.xx	02/07
Bong AB	0,850	0,850	0,820	+0,24%	16,48K	xx.xx	02/07
Bjorn Borg	55,60	56,00	55,20	+0,91%	13,41K	xx.xx	02/07
Boul Ab	10,25	10,90	10,10	+0,99%	38,84K	xx.xx	02/07
Brinova Fastigheter	20,10	20,10	19,80	+1,01%	4,04K	xx.xx	02/07
BTS Group B	317,00	319,00	312,00	+0,32%	1,56K	xx.xx	02/07
Bure Equity	352,00	354,60	346,20	-0,85%	23,97K	xx.xx	02/07
Catena	531,00	532,00	522,00	+0,38%	29,93K	xx.xx	02/07
Nelly Group AB	17,44	17,72	17,08	-1,58%	20,21K	xx.xx	02/07
Cellavision	249,00	250,50	244,00	+0,61%	3,99K	xx.xx	02/07
Clas Ohlson B	177,40	180,80	174,70	+0,06%	58,58K	xx.xx	02/07
Cloetta	20,74	20,86	20,70	+0,19%	243,85K	xx.xx	02/07
Concentric	183,00	184,00	178,00	+1,55%	117,86K	xx.xx	02/07
Concejo AB	44,50	44,80	44,00	0,00%	1,12K	xx.xx	02/07
Corem Property	8,74	8,78	8,74	+0,69%	1,05K	xx.xx	02/07
CTT Systems AB	322,00	325,00	318,00	-0,31%	10,83K	xx.xx	02/07
Cavotec SA	21,50	21,50	19,80	+3,86%	23,16K	xx.xx	02/07
Dedicare	59,30	60,00	58,80	+0,51%	20,34K	xx.xx	02/07
Dios Fastigheter	86,15	86,15	85,10	-0,17%	56,41K	xx.xx	02/07
Doro	21,30	21,60	21,10	-0,47%	110,15K	xx.xx	02/07
Duni	101,40	102,60	100,20	+0,80%	13,56K	xx.xx	02/07
Duroc B	18,00	18,35	17,80	-1,91%	6,4K	xx.xx	02/07
Eastnine	44,00	44,15	43,35	+0,22%	11,13K	xx.xx	02/07
Elanders AB B	102,20	103,20	101,20	-0,39%	2,41K	xx.xx	02/07
Elon AB	26,60	27,00	26,50	-1,48%	4,18K	xx.xx	02/07
Electrolux	106,0	106,0	105,0	-0,93%	277	xx.xx	02/07
Enea	82,90	83,00	78,50	+9,22%	53,48K	xx.xx	02/07
eWork Group	144,00	144,00	140,60	+2,42%	5,75K	xx.xx	02/07
Fagerhult	68,4	68,6	67,1	-0,44%	34,58K	xx.xx	02/07
Bulten AB	83,20	84,70	82,50	-0,95%	15,66K	xx.xx	02/07
Fingerprint Cards	0,08	0,09	0,08	-10,00%	338,99M	xx.xx	02/07
FastPartner	68,60	70,00	68,10	-1,72%	30,45K	xx.xx	02/07
Formpipe Software AB	25,70	26,00	24,30	-0,77%	3,62K	xx.xx	02/07
HEBA Fastighets	31,50	31,75	31,35	0,00%	20,14K	xx.xx	02/07
HMS Networks	423,00	431,20	416,40	-0,75%	58,66K	xx.xx	02/07
Holmen	410,0	413,0	408,0	-0,73%	532	xx.xx	02/07
Hexpol B	118,0	119,0	116,9	-1,50%	248,13K	xx.xx	02/07
IAR Systems Group B	175,00	180,00	173,50	-1,96%	23,67K	xx.xx	02/07
Indutrade	277,8	278,2	271,4	+2,13%	119,27K	xx.xx	02/07
Industrivarden AB	356,10	359,60	353,50	-1,19%	311,12K	xx.xx	02/07
Image Systems	1,440	1,500	1,440	-1,03%	58,52K	xx.xx	02/07
ITAB Shop Concept	26,2	26,7	25,7	+0,77%	73,2K	xx.xx	02/07
Kabe Husvagnar B	372,00	377,00	367,00	+1,36%	1,71K	xx.xx	02/07
Karol Devel B	1,45	1,49	1,42	-1,50%	144,71K	xx.xx	02/07
Know It	171,40	175,40	170,20	-0,46%	19,06K	xx.xx	02/07
Lagercrantz Group	174,20	174,80	170,70	+0,29%	171,4K	xx.xx	02/07
Lammhults Design Group	28,10	28,40	26,70	+3,69%	3,6K	xx.xx	02/07
Atrium Ljungberg	209,00	209,00	205,50	+0,24%	35,91K	xx.xx	02/07
Moberg Pharma	29,58	32,58	29,36	-4,58%	403,68K	xx.xx	02/07
Malmbergs Elektriska	44,20	44,50	44,00	-0,67%	524	xx.xx	02/07
Mekonomen	120,2	120,4	118,4	+0,50%	22,23K	xx.xx	02/07
Mycronic publ AB	407,00	409,80	399,20	+0,10%	101,72K	xx.xx	02/07
Millicom DRC	258,8	262,0	254,6	-0,92%	445,95K	xx.xx	02/07
HAKI Safety A	29,60	29,60	29,60	0,00%	22	xx.xx	02/07
HAKI Safety AB	29,90	30,50	28,90	+3,10%	1,57K	xx.xx	02/07
Micro Systemation AB	48,00	48,20	47,00	+0,84%	10,54K	xx.xx	02/07
mySafety AB	6,540	6,600	6,400	-0,61%	104,23K	xx.xx	02/07
Midsona A	11,20	11,20	11,20	+0,90%	177	xx.xx	02/07
Midsona B	11,40	11,40	11,02	+0,88%	39,57K	xx.xx	02/07
Medivir	2,98	3,07	2,70	+0,68%	530,28K	xx.xx	02/07
Net Insight B	6,34	6,39	6,24	+1,60%	646,11K	xx.xx	02/07
New Wave Group AB	110,00	111,30	108,90	-0,72%	149,03K	xx.xx	02/07
Nibe Industrier B	44,3	44,8	43,8	-1,93%	8,16M	xx.xx	02/07
Nederman	215,5	220,5	215,0	-1,37%	52,75K	xx.xx	02/07
Nolato B	59,0	59,1	58,1	+0,68%	93,95K	xx.xx	02/07
Note	142,00	142,30	139,30	0,00%	37,36K	xx.xx	02/07
Strax	0,31	0,32	0,30	-0,95%	10,78K	xx.xx	02/07
Novotek B	66,00	66,40	65,20	-2,08%	3,32K	xx.xx	02/07
Vivesto AB	0,275	0,309	0,270	-3,85%	2,08M	xx.xx	02/07
Logistea AB	14,80	14,85	14,75	-0,34%	127	xx.xx	02/07
Oem International	120,20	121,00	117,00	+1,69%	13,49K	xx.xx	02/07
Investment Oresund	126,40	126,40	124,40	+0,64%	28,14K	xx.xx	02/07
Ortivus A	4,260	4,560	4,220	+1,43%	940	xx.xx	02/07
Ortivus B	2,230	2,240	2,100	0,00%	19,07K	xx.xx	02/07
Orexo	21,4	21,7	21,0	0,00%	25,89K	xx.xx	02/07
Proact It Group	151,40	154,00	149,80	-1,05%	50,31K	xx.xx	02/07
PION AB	7,10	7,40	7,10	-2,74%	9,63K	xx.xx	02/07
Precise Biometrics AB	3,715	3,795	3,655	-0,40%	389,56K	xx.xx	02/07
Prevas B	140,00	140,00	138,40	+0,72%	12,24K	xx.xx	02/07
Pricer B	13,24	13,80	13,06	-5,43%	798,99K	xx.xx	02/07
Probi	297,00	318,00	280,00	-1,00%	1,18K	xx.xx	02/07
Profilgruppen B	123,50	124,50	122,50	-0,80%	1,22K	xx.xx	02/07
Ratos A	38,40	38,60	38,30	-0,78%	694	xx.xx	02/07
Raysearch Laboratories	143,40	144,00	141,60	+0,28%	26,33K	xx.xx	02/07
Rejlers AB	155,00	155,80	153,40	-0,39%	14,84K	xx.xx	02/07
Rottneros	11,78	11,78	11,60	+0,17%	32,67K	xx.xx	02/07
Sagax AB	274,00	274,00	271,00	-0,36%	153	xx.xx	02/07
Sectra	240,20	243,60	238,40	-0,66%	161,83K	xx.xx	02/07
Sensys Traffic	73,300	73,900	72,900	+0,41%	2,91K	xx.xx	02/07
Svenska Handelsbanken AB	122,2	123,6	121,8	-0,81%	41,09K	xx.xx	02/07
Sintercast	123,50	125,00	123,50	0,00%	1,71K	xx.xx	02/07
SKF	209,5	214,0	209,5	-1,64%	1,34K	xx.xx	02/07
SkiStar	149,30	149,80	148,20	+0,07%	21,4K	xx.xx	02/07
Swedish Orphan Biovitrum	278,20	285,80	277,80	-2,66%	259,87K	xx.xx	02/07
Softronic AB	22,30	22,55	21,95	+0,90%	31,52K	xx.xx	02/07
Stockwik Forvaltning	16,700	17,000	16,140	+2,20%	3,74K	xx.xx	02/07
Svedbergs i Dalstorp	47,05	47,90	46,25	+0,32%	26,61K	xx.xx	02/07
Studsvik	132,00	132,00	130,80	-0,30%	2,04K	xx.xx	02/07
Sweco A	149,50	149,50	146,50	+1,36%	914	xx.xx	02/07
Sweco B	149,40	150,10	147,60	+0,27%	162,65K	xx.xx	02/07
Systemair	77,40	77,70	76,50	-0,13%	43,16K	xx.xx	02/07
Traction B	257,00	260,00	254,00	+0,78%	2,14K	xx.xx	02/07
Tradedoubler	4,27	4,47	4,00	+5,17%	49,22K	xx.xx	02/07
Kindred Group	126,2	126,3	126,0	+0,08%	158,16K	xx.xx	02/07
VBG Group AB	482,00	488,50	471,50	-1,43%	30,29K	xx.xx	02/07
Vitec B	543,00	547,00	541,00	-1,09%	11,92K	xx.xx	02/07
Vitrolife	167,10	173,20	165,30	-3,35%	67,64K	xx.xx	02/07
Wallenstam	50,00	50,55	49,50	-0,99%	303,78K	xx.xx	02/07
Wihlborgs Fastigheter	98,20	98,50	97,15	-0,30%	162,79K	xx.xx	02/07
XANO Industri	83,9	84,0	83,3	+0,72%	6,84K	xx.xx	02/07
Aalborg Boldspilklub	43,200	43,200	43,200	0,00%	732	xx.xx	02/07
Alk Abello	154,50	155,10	151,30	+2,25%	229,44K	xx.xx	02/07
Alm Brand	13,49	13,94	13,44	-2,88%	1,94M	xx.xx	02/07
Ambu B	136,4	138,4	135,9	-0,07%	299,71K	xx.xx	02/07
Broedrene A & O Johansen	78	79	77	+0,52%	10,38K	xx.xx	02/07
Atlantic Petroleum PF	2,8	2,8	2,6	+0,36%	3,59K	xx.xx	02/07
Bavarian Nordic	172,8	173,3	169,0	+0,67%	297,7K	xx.xx	02/07
Broendbyernes IF Fodbold	0,600	0,612	0,600	-1,96%	233,19K	xx.xx	02/07
Bioporto	2,150	2,200	2,120	+3,37%	2,23M	xx.xx	02/07
Pharma Equity AS	0,297	0,300	0,288	-1,00%	191,97K	xx.xx	02/07
Banknordik	151,0	151,0	150,0	+0,67%	412	xx.xx	02/07
Bang & Olufsen	9,26	9,33	9,06	-0,75%	65,67K	xx.xx	02/07
Carlsberg A	1.020	1.075	1.020	-3,32%	613	xx.xx	02/07
Cbrain	239,50	244,50	235,00	-1,44%	22,19K	xx.xx	02/07
Chemometec	346,80	353,60	305,60	+15,06%	292,7K	xx.xx	02/07
Columbus IT Partner	9,58	9,62	9,46	+0,63%	27,59K	xx.xx	02/07
Danske Andelskassers Bank	12,000	12,000	11,900	0,00%	873	xx.xx	02/07
Strategic Investments AS	1,150	1,160	1,150	-1,71%	3,02K	xx.xx	02/07
Dantax	370,00	370,00	370,00	0,00%	119	xx.xx	02/07
DFDS	205,6	206,6	203,8	+0,49%	78,36K	xx.xx	02/07
Djurslands Bank	520,0	535,0	520,0	-2,80%	889	xx.xx	02/07
Scandinavian Investment Group	3,3000	3,3800	3,1600	-1,79%	3,76K	xx.xx	02/07
Agf AS	0,618	0,618	0,610	+0,32%	19,18K	xx.xx	02/07
Firstfarms	78,40	78,40	77,20	+0,77%	301	xx.xx	02/07
Flugger B	350,0	360,0	346,0	+2,94%	1,09K	xx.xx	02/07
Gabriel Holding	268,0	274,0	268,0	+2,29%	190	xx.xx	02/07
German High Street Properties B	105,00	105,00	105,00	0,00%	0	xx.xx	12/06
Glunz & Jensen	74,00	74,50	74,00	0,00%	0	xx.xx	01/07
Groenlandsbanken AS	665	670	665	-0,75%	68	xx.xx	02/07
Gyldendal A	1.480	1.480	1.480	0,00%	0	xx.xx	28/06
Gyldendal B	338,0	338,0	338,0	0,00%	0	xx.xx	01/07
Harboes Bryggeri	175,50	182,00	172,50	-0,57%	22,7K	xx.xx	02/07
H+H International	106,80	106,80	103,00	+1,14%	32,14K	xx.xx	02/07
MT Hoejgaard	183,5	183,5	180,5	+1,66%	937	xx.xx	02/07
Hvidbjerg Bank	114,00	117,00	114,00	-2,56%	550	xx.xx	02/07
Jeudan	208	210	206	-0,48%	10,76K	xx.xx	02/07
Jyske Bank	545,5	550,5	542,5	-1,18%	148,16K	xx.xx	02/07
Copenhagen Airports AS	4.270	4.290	4.210	0,00%	223	xx.xx	02/07
Brd Klee B	3.740	3.780	3.740	0,00%	0	xx.xx	21/06
Kreditbanken	4.980	4.980	4.920	+1,63%	39	xx.xx	02/07
Laan Spar Bank AS	710,0	710,0	700,0	0,00%	34	xx.xx	02/07
Lollands Bank	575,0	575,0	560,0	-0,86%	38	xx.xx	02/07
Investeringsselskabet Luxor B	525,0	540,0	525,0	0,00%	13	xx.xx	02/07
Moens Bank AS	232,0	238,0	232,0	0,00%	0	xx.xx	01/07
NTG Nordic Transport	303,000	314,500	300,500	-1,94%	15,55K	xx.xx	02/07
Newcap Holding	0,180	0,180	0,180	0,00%	102	xx.xx	02/07
North Media	57,80	58,00	57,40	+0,35%	4,77K	xx.xx	02/07
Park Street A/S	10,000	11,300	9,950	-9,91%	22,53K	xx.xx	02/07
Nordfyns Bank	340,0	340,0	340,0	0,00%	66	xx.xx	02/07
NTR Holding B	3,60	3,60	3,60	0,00%	100	xx.xx	02/07
Embla Medical hf	29,50	29,90	29,30	-0,34%	27,99K	xx.xx	02/07
Det Oestasiatiske Kompagni AS	10.800,00	10.800,00	10.400,00	0,00%	2	xx.xx	02/07
Per Aarslef	383	386	381	-0,52%	9,1K	xx.xx	02/07
Parken	111,00	112,00	111,00	-0,45%	425	xx.xx	02/07
Pandora	999,2	1.010,0	976,8	-0,97%	334,17K	xx.xx	02/07
Prime Office	178,00	178,00	178,00	0,00%	0	xx.xx	27/06
Roblon A/S	81,5	82,0	80,0	+1,88%	1,39K	xx.xx	02/07
Royal Unibrew	556	562	551	-0,09%	71,64K	xx.xx	02/07
Rias B	635,0	635,0	635,0	-1,55%	15	xx.xx	02/07
Ringkjoebing Landbobank	1.168	1.181	1.160	-1,18%	18,47K	xx.xx	02/07
Rockwool International A	2.845	2.880	2.785	+2,15%	614	xx.xx	02/07
Rockwool International B	2.882	2.896	2.824	+2,05%	35,71K	xx.xx	02/07
SSBV Rovsing	36,800	36,800	34,200	0,00%	11	xx.xx	02/07
RTX	72,80	75,00	70,60	-0,82%	99,53K	xx.xx	02/07
Scand Brake Sys	12,20	12,20	12,20	+1,67%	41	xx.xx	02/07
Schouw	554,0	559,0	546,0	+1,28%	10,15K	xx.xx	02/07
Silkeborg IF Invest	26,00	26,60	25,00	0,00%	454	xx.xx	02/07
Skako	68,00	68,60	66,80	+1,49%	1,3K	xx.xx	02/07
Skjern Bank	197,00	205,00	195,00	-3,43%	10,9K	xx.xx	02/07
Solar B	327,0	330,5	326,0	-1,36%	8,87K	xx.xx	02/07
SP Group	265,0	267,0	262,5	-0,56%	3,96K	xx.xx	02/07
Spar Bank Nord	134,80	136,80	133,60	-1,61%	44,83K	xx.xx	02/07
Svendborg Sparekasse	152,00	156,00	152,00	-2,56%	771	xx.xx	02/07
Tivoli	718	720	706	+0,28%	823	xx.xx	02/07
Agat Ejendomme	1,57	1,57	1,57	+0,64%	2,5K	xx.xx	02/07
Cemat A/S	0,898	0,898	0,874	+1,13%	81,49K	xx.xx	02/07
UIE PLC	232	236	232	-0,43%	22,33K	xx.xx	02/07
Vestjysk Bank	4,48	4,53	4,48	-0,88%	176,11K	xx.xx	02/07
Zealand Pharma	900,00	929,00	891,00	-1,37%	365,06K	xx.xx	02/07
Aspocomp Group	3,120	3,160	3,120	0,00%	0	xx.xx	01/07
Aktia Bank	9,290	9,370	9,260	-0,85%	14,96K	xx.xx	02/07
Bank of Aland PLC A	33,50	34,00	33,00	-0,30%	259	xx.xx	02/07
Bank of Aland PLC	33,000	33,400	33,000	-1,20%	509	xx.xx	02/07
Alma Media	10,100	10,250	10,100	-1,46%	382	xx.xx	02/07
Aspo Oyj	5,780	5,900	5,780	-0,69%	9,18K	xx.xx	02/07
Atria Oyj	9,540	9,540	9,480	+0,21%	1,97K	xx.xx	02/07
Biohit	2,040	2,060	2,010	-1,45%	10,34K	xx.xx	02/07
Valoe Corp	0,9260	0,9260	0,8800	0,00%	0	xx.xx	05/12
CapMan B	1,846	1,876	1,842	-0,86%	102,56K	xx.xx	02/07
Componenta	3,090	3,090	3,020	+1,98%	1,93K	xx.xx	02/07
Citycon	3,906	3,952	3,902	-0,96%	43,95K	xx.xx	02/07
Digia	5,420	5,560	5,340	-2,52%	5,44K	xx.xx	02/07
Dovre Group	0,3520	0,3610	0,3450	+1,73%	25,99K	xx.xx	02/07
Bittium	8,780	8,980	8,720	+1,15%	15,55K	xx.xx	02/07
Elecster	5,000	5,100	4,880	0,00%	0	xx.xx	01/07
EQ Plc	14,000	14,150	13,950	-0,71%	1,16K	xx.xx	02/07
Etteplan	12,900	13,000	12,800	-0,77%	1,9K	xx.xx	02/07
Exel Composites Oyj	0,303	0,305	0,295	+1,34%	155,27K	xx.xx	02/07
Finnair Oyj	2,6590	2,7000	2,6590	-1,24%	145,69K	xx.xx	02/07
Fiskars	16,38	16,44	16,22	+0,49%	2,68K	xx.xx	02/07
WithSecure Oyj	1,012	1,020	1,002	-0,98%	55,49K	xx.xx	02/07
Glaston Corp	0,8760	0,8800	0,8700	-0,45%	13,04K	xx.xx	02/07
HKFoods Oyj	0,670	0,680	0,662	+1,52%	14,68K	xx.xx	02/07
Honkarakenne Oyj	3,000	3,080	2,960	+1,69%	188	xx.xx	02/07
Huhtamaki	37,74	37,84	37,24	-0,11%	33,59K	xx.xx	02/07
Incap Oyj	11,7400	11,8000	11,5500	-1,01%	20,32K	xx.xx	02/07
Innofactor PLC	1,285	1,290	1,280	+0,39%	10,16K	xx.xx	02/07
Ilkka 2	3,020	3,100	3,000	-2,58%	4,07K	xx.xx	02/07
Kesla A	4,000	4,000	3,840	+0,50%	2,98K	xx.xx	02/07
Kesko	17,04	17,16	16,96	-0,47%	10,27K	xx.xx	02/07
Kemira Oy	22,96	23,10	22,68	-0,09%	28,7K	xx.xx	02/07
Keskisuomalainen Oyj	8,240	8,260	8,120	+0,49%	3,83K	xx.xx	02/07
Lassila & Tikanoja Oyj	8,66	8,70	8,65	-0,69%	15,4K	xx.xx	02/07
Apetit	14,00	14,00	13,70	0,00%	1,51K	xx.xx	02/07
Martela A	1,120	1,135	1,120	+0,45%	8,99K	xx.xx	02/07
Metsa Board A	8,380	8,500	8,220	-1,41%	319	xx.xx	02/07
Marimekko	14,12	14,22	13,88	-0,84%	12,52K	xx.xx	02/07
Reka Industrial Oyj	5,040	5,060	5,040	0,00%	1,26K	xx.xx	02/07
Nurminen	1,030	1,070	1,020	-2,37%	80,05K	xx.xx	02/07
Oriola KD A	0,994	1,020	0,988	-0,60%	5,38K	xx.xx	02/07
Oriola KD B	0,914	0,921	0,901	+1,56%	120,25K	xx.xx	02/07
Olvi A	31,75	32,00	31,25	-0,63%	3,79K	xx.xx	02/07
Orion A	41,40	42,35	41,10	+0,36%	6,46K	xx.xx	02/07
Orion B	41,63	42,48	41,16	+0,46%	234,81K	xx.xx	02/07
PunaMusta Media	2,200	2,320	2,200	-4,35%	4,9K	xx.xx	02/07
Panostaja	0,395	0,397	0,363	-1,00%	5,16K	xx.xx	02/07
Ponsse	25,900	26,100	25,800	+0,39%	1,13K	xx.xx	02/07
QPR Software	0,570	0,570	0,550	0,00%	1,42K	xx.xx	02/07
Raisio	1,920	1,924	1,906	-0,31%	47,07K	xx.xx	02/07
Rapala Vmc	2,620	2,750	2,600	-4,73%	13,43K	xx.xx	02/07
Revenio Group Co	27,28	27,62	27,00	-0,07%	4,01K	xx.xx	02/07
Afarak Group	0,2630	0,2705	0,2560	-2,59%	110,92K	xx.xx	02/07
Raute	13,600	13,600	13,150	+1,12%	3,6K	xx.xx	02/07
Saga Furs Oyj	9,45	9,65	9,45	-2,07%	1K	xx.xx	02/07
KH Group	0,608	0,624	0,606	-0,33%	14,73K	xx.xx	02/07
Scanfil	7,280	7,320	7,210	-0,55%	10,1K	xx.xx	02/07
SRV Group	5,120	5,120	5,080	0,00%	5,44K	xx.xx	02/07
Investors House	5,580	5,580	5,400	+0,36%	1,38K	xx.xx	02/07
Lindex Oyj	3,33	3,40	3,31	-2,21%	27,37K	xx.xx	02/07
Stora Enso (HE)	12,500	12,750	12,450	-3,47%	2,49K	xx.xx	02/07
Solteq	0,900	0,904	0,882	+4,17%	29,39K	xx.xx	02/07
Suominen Oyj	2,7500	2,7500	2,7300	0,00%	1,23K	xx.xx	02/07
SSH Communications Security	1,250	1,265	1,250	-1,57%	13,78K	xx.xx	02/07
Tecnotree Oyj	5,0940	5,1540	5,0100	-1,26%	11,37K	xx.xx	02/07
Teleste	2,720	2,770	2,700	-1,45%	1,52K	xx.xx	02/07
Trainers House	2,2200	2,2200	2,2200	-0,89%	899	xx.xx	02/07
Tulikivi A	0,4290	0,4420	0,4290	-3,16%	44,71K	xx.xx	02/07
Vaisala A	40,30	40,60	39,85	+0,62%	1,94K	xx.xx	02/07
Viking Line	22,60	22,60	22,20	0,00%	197	xx.xx	02/07
Wulff Group	2,430	2,530	2,420	-4,33%	2,41K	xx.xx	02/07
Digitalist Oyj	0,0074	0,0076	0,0072	-2,63%	437,98K	xx.xx	02/07
Boreo Oyj	19,400	19,700	19,400	-2,76%	55	xx.xx	02/07
Hagar	82,500	82,500	81,000	+1,23%	1,05M	xx.xx	02/07
Icelandair Group	0,940	0,940	0,926	-0,42%	14,59M	xx.xx	02/07
Marel	483,00	494,00	483,00	-3,01%	253,49K	xx.xx	02/07
Sotkamo Silver AB	0,1330	0,1342	0,1304	+0,91%	289,52K	xx.xx	02/07
Eimskipafelag Islands hf	328,00	334,00	328,00	-1,20%	7,19K	xx.xx	02/07
Heimar hf	24,400	24,400	24,400	+0,83%	2,57M	xx.xx	02/07
Vatryggingafelag Islands hf	15,100	15,100	15,100	+1,34%	10K	xx.xx	02/07
Syn hf	32,600	32,600	32,600	+0,62%	1,23K	xx.xx	02/07
Arctic Paper	63,70	64,00	62,55	+2,66%	15,47K	xx.xx	02/07
Sagax	274,20	274,20	270,80	+0,59%	196,72K	xx.xx	02/07
Tethys Oil	34,60	34,80	33,85	+1,17%	65,09K	xx.xx	02/07
Abliva AB	0,14	0,14	0,12	+4,27%	1,55M	xx.xx	02/07
Matas	118,60	120,80	117,00	-1,66%	68,35K	xx.xx	02/07
Fast Ejendom	111,00	111,00	111,00	+0,91%	208	xx.xx	02/07
Valmet	27,25	27,58	26,84	+0,81%	282,78K	xx.xx	02/07
Ovaro Kiinteistosijoitus	3,89	3,93	3,85	-0,51%	2,63K	xx.xx	02/07
Wetteri Oyj	0,441	0,457	0,434	-1,12%	26,73K	xx.xx	02/07
NoHo Partners	8,500	8,520	8,320	+1,43%	4,76K	xx.xx	02/07
Brim hf	71,20	71,20	70,80	+0,28%	6,89K	xx.xx	02/07
Festi hf	206,00	206,00	205,00	0,00%	540K	xx.xx	02/07
Sjova	36,80	36,80	36,80	0,00%	203,8K	xx.xx	02/07
Granges	137,90	138,50	134,60	0,00%	91,83K	xx.xx	02/07
NP3 Fastigheter AB	256,50	259,00	249,00	-0,19%	13,65K	xx.xx	02/07
Samhallsbyggnadsbolaget	6,03	6,10	5,80	+3,59%	54,48M	xx.xx	02/07
Thule Group AB	277,00	279,20	275,40	-0,57%	106,83K	xx.xx	02/07
ISS A/S	118,80	120,90	117,40	-1,74%	1,03M	xx.xx	02/07
United Bankers Oyj	17,10	17,35	17,10	-2,29%	1,57K	xx.xx	02/07
Powercell Sweden	29,12	30,90	29,12	-4,21%	134,13K	xx.xx	02/07
Lundin Gold Inc	153,60	157,00	153,40	-1,92%	16,95K	xx.xx	02/07
Eltel AB	7,76	7,76	7,46	+4,02%	18,72K	xx.xx	02/07
Dustin Group AB	11,00	11,35	10,33	-7,87%	8,85M	xx.xx	02/07
Gruvaktiebolaget Viscaria	23,150	23,650	23,100	-1,28%	60,16K	xx.xx	02/07
Acrinova AB	9,50	9,95	9,50	-5,00%	96,7K	xx.xx	02/07
Nnit AS	105,00	106,00	104,60	-0,94%	13,8K	xx.xx	02/07
Cantargia AB	4,31	4,41	4,22	-2,22%	226,23K	xx.xx	02/07
Evolution Gaming	1.103,50	1.106,00	1.088,00	-0,18%	565,51K	xx.xx	02/07
Bactiguard Holding AB	70,20	70,20	67,80	0,00%	1,31K	xx.xx	02/07
Bufab Holding AB	391,00	391,20	386,00	+0,26%	18,23K	xx.xx	02/07
Episurf Medical AB	0,24	0,24	0,22	+7,45%	4,93M	xx.xx	02/07
Fenix Outdoor International AG	726,00	735,00	724,00	+0,28%	992	xx.xx	02/07
G5 Entertainment publ AB	115,60	116,20	114,40	-0,34%	13,04K	xx.xx	02/07
Hoist Finance AB	52,20	53,50	51,80	-3,15%	161,66K	xx.xx	02/07
Inwido	145,20	147,50	143,00	-1,56%	80,78K	xx.xx	02/07
Lifco publ AB	296,40	296,60	288,20	+1,58%	212,76K	xx.xx	02/07
Lucara Diamond Corp	2,50	2,50	2,48	0,00%	87,89K	xx.xx	02/07
Oscar Properties Holding AB	0,24	0,27	0,23	-9,96%	4,07M	xx.xx	02/07
Platzer Fastigheter Holding	90,60	91,20	87,40	+0,67%	35,6K	xx.xx	02/07
Scandi Standard publ AB	79,50	80,00	77,40	+1,02%	41,86K	xx.xx	02/07
Troax Group	240,50	242,50	235,00	+0,21%	6,81K	xx.xx	02/07
Enento Plc	16,120	16,420	16,000	-1,23%	16,96K	xx.xx	02/07
Tobii AB	2,7100	2,8200	2,7020	-3,21%	568,21K	xx.xx	02/07
Eik Fasteignafelag HF	10,20	10,20	10,20	0,00%	12K	xx.xx	02/07
Reitir Fasteignafelag HF	82,50	82,50	81,50	+0,61%	262,73K	xx.xx	02/07
Transtema Group AB	14,24	14,54	14,00	-1,11%	45,98K	xx.xx	02/07
Pihlajalinna Oy	9,38	9,40	9,30	0,00%	3,31K	xx.xx	02/07
Robit Oyj	1,69	1,72	1,69	-1,74%	9,37K	xx.xx	02/07
Alimak Hek Group AB	112,80	116,00	111,40	-1,23%	25,14K	xx.xx	02/07
COOR Service Management AB	47,78	48,00	47,34	+0,04%	51,89K	xx.xx	02/07
Nilorngruppen AB	75,20	75,20	74,00	+2,73%	11,43K	xx.xx	02/07
Starbreeze AB A	0,35	0,37	0,34	+2,34%	38,81K	xx.xx	02/07
Starbreeze AB B	0,33	0,33	0,31	+3,35%	6,27M	xx.xx	02/07
Talenom Oyj	4,74	4,80	4,64	-2,17%	21,75K	xx.xx	02/07
C-Rad	43,55	44,50	43,50	-0,23%	10,14K	xx.xx	02/07
Invisio Communications AB	228,50	232,00	225,50	-1,72%	14,72K	xx.xx	02/07
Pandox AB	190,00	192,00	188,00	+0,53%	48,84K	xx.xx	02/07
Wise Group AB	24,30	24,70	24,10	-0,41%	358	xx.xx	02/07
Eolus Vind publ AB	70,00	71,00	69,50	-0,57%	34,13K	xx.xx	02/07
Moment Group AB	10,50	11,00	10,50	-4,55%	2,6K	xx.xx	02/07
Fastator	1,61	1,63	1,57	-1,35%	51,51K	xx.xx	02/07
Byggmastare Anders J Ahlstrom Hold	279,00	280,00	277,00	+0,72%	882	xx.xx	02/07
Catella AB A	28,20	28,20	28,20	0,00%	11	xx.xx	02/07
Catella AB B	29,15	29,45	29,00	-0,51%	20,42K	xx.xx	02/07
Christian Berner Trade Tech AB	42,10	42,90	39,40	+6,85%	25,06K	xx.xx	02/07
Sinch AB	26,47	27,13	26,32	-0,64%	4,85M	xx.xx	02/07
Hanza AB	63,900	64,400	62,400	+0,08%	70,77K	xx.xx	02/07
Hansa Biopharma	46,66	47,62	45,94	+1,43%	85,58K	xx.xx	02/07
Hexatronic Group AB	50,04	52,94	49,66	-3,70%	1,16M	xx.xx	02/07
Mendus AB	8,320	8,610	8,130	-1,65%	36,4K	xx.xx	02/07
Mangold AB	2.420,00	2.440,00	2.420,00	-0,82%	23	xx.xx	02/07
MedCap	511,000	523,000	502,000	-2,29%	9,34K	xx.xx	02/07
Egetis Therapeutics AB	4,64	4,88	4,61	-2,01%	309,01K	xx.xx	02/07
Stendorren Fastigheter AB	182,80	184,00	181,80	-0,76%	5,49K	xx.xx	02/07
Vestum AB	9,700	9,860	9,540	-1,42%	357,36K	xx.xx	02/07
Xvivo Perfusion AB	408,00	422,00	404,50	-2,39%	36,18K	xx.xx	02/07
Siili Solutions Oyj	7,80	7,82	7,68	-1,76%	1,68K	xx.xx	02/07
Taaleri	8,13	8,18	8,10	-0,61%	11,22K	xx.xx	02/07
Verkkokauppa.com Oyj	2,15	2,20	2,15	-1,83%	5,47K	xx.xx	02/07
Bravida Holding AB	79,35	79,75	78,75	+0,51%	178,07K	xx.xx	02/07
Saniona AB	3,54	3,76	3,47	-5,73%	510,16K	xx.xx	02/07
Siminn hf	9,250	9,275	9,250	-0,80%	1,53M	xx.xx	02/07
Dometic Group publ AB	68,10	68,20	67,35	+0,29%	388,28K	xx.xx	02/07
Attendo International publ AB	44,25	44,45	43,15	+1,26%	226,36K	xx.xx	02/07
Camurus AB	593,50	599,00	590,50	-0,08%	46,58K	xx.xx	02/07
Immunovia publ AB	1,74	1,87	1,67	+6,23%	495,32K	xx.xx	02/07
Stillfront Group publ AB	9,95	10,11	9,88	+0,10%	537,66K	xx.xx	02/07
Scandic Hotels Group AB	65,70	65,70	64,10	+0,54%	290,39K	xx.xx	02/07
Vicore Pharma Holding AB	19,540	20,000	19,320	-2,54%	148,12K	xx.xx	02/07
Sparekassen Sjaelland	222,00	225,00	222,00	-0,67%	6,84K	xx.xx	02/07
Consti Yhtiot Oy	9,92	9,98	9,88	-0,20%	1,73K	xx.xx	02/07
Evli Pankki Oyj	19,100	19,500	19,050	-1,55%	602	xx.xx	02/07
Catena Media	6,11	6,21	5,06	+20,75%	1,26M	xx.xx	02/07
Scandinavian Tobacco	98,30	99,20	97,50	-0,10%	121,03K	xx.xx	02/07
AddLife	125,00	126,00	120,60	-0,24%	76,33K	xx.xx	02/07
Garo	26,30	26,80	26,00	-0,94%	69,32K	xx.xx	02/07
Humana	33,90	34,45	33,45	+0,15%	67,41K	xx.xx	02/07
Xbrane Biopharma	0,24	0,26	0,24	-4,72%	11,67M	xx.xx	02/07
Infant Bacterial Therapeutics	98,20	106,00	98,20	-1,80%	6,72K	xx.xx	02/07
Torm A	270,80	272,60	267,40	+1,88%	155,3K	xx.xx	02/07
Resurs	22,9400	22,9800	22,9000	+0,09%	731,64K	xx.xx	02/07
Qt	80,9500	81,3000	77,6000	+1,31%	21,34K	xx.xx	02/07
Tokmanni	13,3000	13,3500	13,1500	-0,30%	31,91K	xx.xx	02/07
Lehto Group Oyj	0,0318	0,0340	0,0281	0,00%	0	xx.xx	05/02
NGS Group	3,28	3,35	3,13	+4,79%	30,6K	xx.xx	02/07
Iceland Seafood Intl	5,300	5,300	5,200	0,00%	357,56K	xx.xx	02/07
Oersted AS	371,20	375,80	365,70	-1,28%	452,89K	xx.xx	02/07
Bonava A	8,38	8,50	8,38	-1,64%	2,62K	xx.xx	02/07
Bonava B	8,18	8,40	8,15	-1,92%	563,53K	xx.xx	02/07
AcadeMedia	52,00	52,20	51,60	+0,19%	45,18K	xx.xx	02/07
B3 Consulting Group AB	80,90	82,00	80,30	+0,12%	5,02K	xx.xx	02/07
TF Bank	244,00	244,00	234,00	+2,52%	4,63K	xx.xx	02/07
Maha Energy	8,43	8,62	8,38	-0,71%	77,9K	xx.xx	02/07
Fortnox	63,36	65,10	63,16	-0,38%	507,9K	xx.xx	02/07
Flerie AB	0,4740	0,4740	0,4650	+1,94%	1,78M	xx.xx	02/07
BICO Group	44,38	44,42	43,32	-0,05%	41,48K	xx.xx	02/07
Sagax D	31,0500	31,1500	30,7500	+0,65%	162,44K	xx.xx	02/07
Embracer Group	23,2700	23,6400	23,0200	+0,26%	2,24M	xx.xx	02/07
Alligator Bioscience	1,0740	1,1220	1,0420	-3,76%	2,79M	xx.xx	02/07
Volati	101,2000	102,8000	101,0000	-1,36%	9,23K	xx.xx	02/07
NAXS Nordic Access	62,600	62,800	61,400	-0,32%	1,26K	xx.xx	02/07
Skeljungur	15,35	15,50	15,35	-0,97%	2,83M	xx.xx	02/07
AQ AB	146,08	146,44	142,10	+2,08%	84,87K	xx.xx	02/07
Railcare	27,50	27,60	26,80	+0,36%	10,23K	xx.xx	02/07
Senzime	7,5500	7,6300	7,4700	-1,56%	41,4K	xx.xx	02/07
Sivers IMA	3,9600	4,0880	3,8920	-1,83%	392,1K	xx.xx	02/07
Oncopeptides	2,720	2,775	2,645	-0,37%	2,18M	xx.xx	02/07
IRLAB Therapeutics	13,500	13,800	13,200	+3,85%	20K	xx.xx	02/07
Hampidjan	120,0000	120,0000	120,0000	0,00%	10K	xx.xx	02/07
MIPS	406,60	418,20	404,40	-2,31%	26,85K	xx.xx	02/07
Ambea	79,30	79,30	78,00	+0,89%	191,39K	xx.xx	02/07
Isofol Medical	0,6910	0,7260	0,6720	-4,82%	264,95K	xx.xx	02/07
Actic Group	4,6000	4,6400	4,6000	-0,86%	226	xx.xx	02/07
FM Mattsson Mora	52,2000	54,0000	52,0000	-2,61%	5,11K	xx.xx	02/07
Intl Petroleum	148,0000	150,4000	147,4000	-1,00%	189,5K	xx.xx	02/07
Instalco Intressenter	40,120	41,080	40,080	-2,05%	291,23K	xx.xx	02/07
Sdiptech	323,400	325,800	318,600	-1,22%	37,31K	xx.xx	02/07
Kamux Suomi	5,310	5,370	5,280	-0,75%	15,66K	xx.xx	02/07
Medicover	191,0000	192,8000	187,8000	-0,83%	42,03K	xx.xx	02/07
Munters	190,0000	198,0000	188,6000	-4,19%	356,06K	xx.xx	02/07
Boozt	120,20	125,00	119,40	-5,87%	175,87K	xx.xx	02/07
Remedy Entertainment	17,640	17,780	17,360	+1,50%	1,77K	xx.xx	02/07
Essity A	274,00	276,00	273,50	-0,72%	2,7K	xx.xx	02/07
Essity B	274,10	275,70	273,20	-0,65%	1,31M	xx.xx	02/07
Bonesupport	259,40	273,20	251,80	-4,28%	180,26K	xx.xx	02/07
Alligo AB	144,00	146,00	143,00	-0,28%	7,33K	xx.xx	02/07
Lundin	117,90	120,20	117,90	-2,16%	220,19K	xx.xx	02/07
Fastighets Trianon	19,40	19,55	19,15	-0,77%	79,69K	xx.xx	02/07
Sedana Medical	22,80	23,90	22,80	-2,15%	41,45K	xx.xx	02/07
GreenMobility	27,30	27,40	26,50	-0,36%	1,3K	xx.xx	02/07
XSpray Pharma	80,10	84,40	78,10	+0,38%	28,21K	xx.xx	02/07
Balco Group	42,80	43,80	42,25	-2,17%	4,26K	xx.xx	02/07
BioArctic	234,2000	235,4000	229,4000	-0,51%	74,32K	xx.xx	02/07
Nilfisk	140,800	143,800	140,600	-2,09%	10,68K	xx.xx	02/07
Terveystalo	8,5900	8,6500	8,4800	-0,69%	33,03K	xx.xx	02/07
Ferronordic Machines	78,90	78,90	77,50	+1,15%	4,73K	xx.xx	02/07
Gofore	24,2500	24,6000	24,1000	-0,21%	5,32K	xx.xx	02/07
Orphazyme	969,90	970,00	949,90	+6,52%	52	xx.xx	02/07
TCM Group	58,80	58,80	57,00	+2,44%	2,13K	xx.xx	02/07
Arjo	40,72	41,02	40,34	-0,29%	373,78K	xx.xx	02/07
Corem Property	8,7500	8,7750	8,5900	+1,27%	647,6K	xx.xx	02/07
Cibus Nordic Real Estate	163,30	164,45	161,40	+1,49%	196,75K	xx.xx	02/07
Kvika banki	14,40	14,40	14,25	+0,35%	13,4M	xx.xx	02/07
Harvia Oyj	35,50	36,50	35,50	-3,01%	9,42K	xx.xx	02/07
Anora Group	4,50	4,55	4,49	-0,33%	39,84K	xx.xx	02/07
Green Landscaping	79,30	80,00	79,00	-0,50%	29,77K	xx.xx	02/07
BHG Group AB	16,71	17,68	16,55	-2,85%	264,15K	xx.xx	02/07
Infrea	12,30	12,50	12,30	-0,81%	2,94K	xx.xx	02/07
Enersense	2,96	3,00	2,92	-1,33%	7,12K	xx.xx	02/07
Ovzon	19,40	19,46	18,56	+2,32%	116,72K	xx.xx	02/07
Netcompany	301,60	305,80	300,00	-0,79%	95,51K	xx.xx	02/07
NCAB Group	80,00	80,40	78,50	-0,37%	184,8K	xx.xx	02/07
Better Collective	228,00	229,00	223,50	+1,33%	55,86K	xx.xx	02/07
Arion Bank	130,000	130,500	129,000	+1,56%	1,41M	xx.xx	02/07
Kojamo	9,70	9,73	9,57	+0,15%	59,51K	xx.xx	02/07
Epiroc B	190,50	192,30	188,30	-0,47%	283,23K	xx.xx	02/07
Epiroc A	208,70	210,10	207,00	-0,24%	688,73K	xx.xx	02/07
Projektengagemang	13,00	13,95	12,60	+0,39%	12,67K	xx.xx	02/07
Eezy	1,47	1,48	1,40	0,00%	206	xx.xx	02/07
Calliditas Therapeutics	206,00	206,20	205,40	+0,10%	200,18K	xx.xx	02/07
Enad Global 7 AB	14,000	14,450	13,760	+0,50%	141,97K	xx.xx	02/07
Alisa Pankki Oyj	0,19	0,19	0,18	0,00%	13,36K	xx.xx	02/07
Nyfosa	103,90	103,90	101,00	+0,10%	128,31K	xx.xx	02/07
Tallink	0,610	0,630	0,598	-4,09%	176,74K	xx.xx	02/07
Oma Saastopankki	13,80	13,90	13,62	-0,43%	33,12K	xx.xx	02/07
Lime Tech	349,00	353,00	340,00	+2,35%	5,22K	xx.xx	02/07
Q linea	3,98	4,20	3,62	+0,51%	530,93K	xx.xx	02/07
Samhallsbyggnadsbolaget I D	7,92	8,37	7,71	-0,19%	6,5M	xx.xx	02/07
Ennogie Solar AS	9,7600	9,9400	9,4800	-1,81%	4,76K	xx.xx	02/07
Ascelia Pharma	8,700	9,160	8,280	+3,57%	95,03K	xx.xx	02/07
Gaming Innovation	29,40	29,85	29,10	+0,86%	23,24K	xx.xx	02/07
Viaplay AB	1,45	1,45	1,45	0,00%	705	xx.xx	02/07
Viaplay AB	0,75	0,77	0,74	+0,53%	9,31M	xx.xx	02/07
Karnov Group	71,00	71,40	70,50	-1,39%	155,69K	xx.xx	02/07
John Mattson	56,000	56,400	55,600	-1,41%	7,05K	xx.xx	02/07
K2A Knaust & Andersson Fastigheter	4,52	4,58	4,30	+3,20%	137,38K	xx.xx	02/07
Seafire	5,80	6,00	5,76	-1,36%	76,7K	xx.xx	02/07
EQT AB	316,50	317,30	312,20	+0,57%	356,25K	xx.xx	02/07
K-Fast	20,20	20,40	19,78	+2,02%	58,05K	xx.xx	02/07
Relais	14,00	14,10	13,80	+1,08%	1,71K	xx.xx	02/07
Optomed	5,88	6,03	5,81	-2,81%	31,49K	xx.xx	02/07
Traton	346,00	351,00	345,00	-1,56%	76,06K	xx.xx	02/07
Copenhagen Capital	5,2	5,3	5,1	+4,00%	15,4K	xx.xx	02/07
Musti	25,20	25,25	25,10	-1,56%	68	xx.xx	02/07
Electrolux Prof	70,30	71,20	69,80	-1,26%	53,47K	xx.xx	02/07
FastPartner AB	65,60	65,90	64,60	+0,61%	20,98K	xx.xx	02/07
Genova Property Group AB	48,40	48,50	47,20	+1,89%	936	xx.xx	02/07
VNV Global AB	26,56	27,24	26,56	-1,63%	98,86K	xx.xx	02/07
Penneo AS	7,80	8,00	7,80	-1,52%	21,93K	xx.xx	02/07
Shape Robotics AS	24,30	25,70	23,20	-5,45%	92,09K	xx.xx	02/07
Qliro AB	22,95	23,00	22,40	0,00%	11,35K	xx.xx	02/07
Wastbygg Gruppen AB	53,80	54,00	52,00	+0,75%	3,19K	xx.xx	02/07
Nordic Waterproofing Holding AB	160,60	161,80	160,40	-0,25%	99,21K	xx.xx	02/07
Nordnet AB	225,00	225,00	220,40	+0,45%	155,87K	xx.xx	02/07
Annehem Fastigheter AB	17,50	17,85	17,45	-0,28%	23,31K	xx.xx	02/07
Fasadgruppen Group AB	62,50	63,10	62,40	-0,64%	11,43K	xx.xx	02/07
HusCompagniet AS	56,00	56,80	56,00	+1,45%	3,92K	xx.xx	02/07
Kreate Group Oyj	7,72	7,84	7,40	-0,52%	3,52K	xx.xx	02/07
CoinShares International	55,30	58,70	55,10	-4,33%	46,57K	xx.xx	02/07
Pierce Group AB	9,70	9,98	9,16	+5,90%	12,85K	xx.xx	02/07
Orthex Oyj	7,02	7,26	6,86	-3,04%	2,15K	xx.xx	02/07
Sitowise Group Oyj	2,90	2,96	2,90	-2,68%	750	xx.xx	02/07
Hemnet Group AB	328,80	330,00	323,40	+0,55%	86,52K	xx.xx	02/07
Arla Plast AB	54,20	56,00	54,00	-3,21%	6,95K	xx.xx	02/07
Kaldalon hf	16,55	16,55	16,55	0,00%	6,5K	xx.xx	02/07
Sildarvinnslan hf	91,50	92,00	91,50	-0,54%	110,88K	xx.xx	02/07
Sleep Cycle AB	37,10	37,70	36,60	+0,27%	7,55K	xx.xx	02/07
Corem Property Group AB	234,50	236,00	232,00	+1,52%	4,31K	xx.xx	02/07
Trifork Holding AG	109,20	109,60	107,20	+1,49%	7,58K	xx.xx	02/07
Cint Group AB	10,83	10,98	10,08	+4,03%	788,71K	xx.xx	02/07
Wall To Wall AB	81,80	83,60	81,80	-0,24%	7,38K	xx.xx	02/07
OX2	59,60	59,60	59,40	+0,25%	248,38K	xx.xx	02/07
Aquaporin AS	21,80	22,00	21,50	-0,46%	20,09K	xx.xx	02/07
Green Hydrogen Systems AS	8,90	9,19	8,80	+0,62%	215,46K	xx.xx	02/07
Puuilo Oyj	9,86	9,86	9,72	0,00%	24,75K	xx.xx	02/07
Purmo Oyj	11,25	11,30	11,25	0,00%	1,18K	xx.xx	02/07
Profoto Holding AB	58,20	60,00	58,00	-3,32%	261	xx.xx	02/07
MilDef Group AB	66,50	69,00	66,20	-2,92%	21,09K	xx.xx	02/07
Islandsbanki hf	95,80	97,00	95,60	+0,84%	572,41K	xx.xx	02/07
Nordic Paper Holding AB	49,02	49,48	48,68	-0,93%	52,07K	xx.xx	02/07
RVRC Holding AB	43,20	44,14	43,20	-2,00%	441,29K	xx.xx	02/07
Acrinova AB	8,90	8,94	8,70	-0,45%	703	xx.xx	02/07
Linc AB	90,80	91,40	88,00	-0,33%	24,64K	xx.xx	02/07
Ctek AB	19,28	19,80	19,00	-2,63%	48,64K	xx.xx	02/07
Storskogen AB	8,38	8,56	8,32	-0,33%	2,49M	xx.xx	02/07
Truecaller AB	35,50	35,76	34,90	-0,84%	781,99K	xx.xx	02/07
Nordisk Bergteknik AB	17,60	17,80	17,20	-1,12%	27,54K	xx.xx	02/07
Netel Holding AB	17,06	17,46	16,76	+0,95%	68,88K	xx.xx	02/07
Volvo Car AB	33,03	33,40	32,96	-0,68%	2,42M	xx.xx	02/07
Synsam AB	51,70	52,30	51,30	-1,34%	33,62K	xx.xx	02/07
Logistea AB	14,92	15,10	14,78	+0,95%	59,75K	xx.xx	02/07
Solid FAB	87,20	87,80	84,90	+1,40%	19,4K	xx.xx	02/07
KlaraBo Sverige AB	19,24	19,62	19,10	-1,54%	65,15K	xx.xx	02/07
Nivika Fastigheter AB	38,40	39,80	37,90	-1,79%	26,36K	xx.xx	02/07
Norva24 AB	29,00	29,55	28,85	-2,03%	49,66K	xx.xx	02/07
Tobii Dynavox AB	52,90	53,90	52,50	-1,86%	76,08K	xx.xx	02/07
Kempower Oyj	22,54	22,88	22,42	-1,57%	18,43K	xx.xx	02/07
Lamor	2,08	2,10	2,03	+0,97%	2,58K	xx.xx	02/07
Swedish Logistic Property AB	34,50	35,20	34,00	+0,88%	34,82K	xx.xx	02/07
Nanologica AB	5,82	6,24	5,30	-6,73%	130,81K	xx.xx	02/07
Momentum AB	166,20	172,60	165,60	+0,12%	8,38K	xx.xx	02/07
Fastighetsbolaget Emilshus AB	36,80	37,10	36,50	-0,27%	15,14K	xx.xx	02/07
Engcon AB	90,80	91,00	88,40	+0,55%	91,2K	xx.xx	02/07
Platinum Nova hf	3,66	3,66	3,66	0,00%	1,73M	xx.xx	02/07
H Lundbeck B	39,20	39,20	38,54	+1,55%	541,98K	xx.xx	02/07
H Lundbeck B	33,90	34,10	33,15	+1,65%	83,48K	xx.xx	02/07
FSecure Oyj	1,91	1,93	1,90	-1,75%	53,14K	xx.xx	02/07
Alvotech	1.715,00	1.715,00	1.675,00	+2,39%	464,12K	xx.xx	02/07
Olgerdin Egill Skallagrims hf	17,90	17,90	17,80	+0,85%	12,79K	xx.xx	02/07
SynAct Pharma AB	8,40	8,50	7,50	+8,59%	214,24K	xx.xx	02/07
Norion Bank AB	43,80	44,00	43,50	-0,34%	61,21K	xx.xx	02/07
Alleima AB	73,80	74,95	71,20	+3,29%	592,12K	xx.xx	02/07
Noble	307,00	307,00	301,50	+0,33%	3,45K	xx.xx	02/07
Amaroq Minerals DRC	110,50	111,00	109,50	0,00%	82,34K	xx.xx	02/07
Koskisen	7,44	7,74	7,42	-4,37%	1,12K	xx.xx	02/07
Endomines AB	6,78	6,80	6,64	-1,45%	2,53K	xx.xx	02/07
Gubra AS	566,00	616,00	560,00	-5,98%	141,58K	xx.xx	02/07
Asetek AS	2,17	2,53	2,13	-11,22%	2,33M	xx.xx	02/07
Mandatum Oyj	4,18	4,22	4,17	-0,99%	406,29K	xx.xx	02/07
Rusta AB	76,85	77,30	74,20	-0,45%	192,37K	xx.xx	02/07
Isfelag hf	155,30	155,60	155,00	-0,19%	416,54K	xx.xx	02/07
Karnell AB	48,06	49,25	47,44	-1,92%	16,71K	xx.xx	02/07
Oculis Holding	1.655,00	1.660,00	1.655,00	-0,30%	1,26K	xx.xx	02/07
Svitzer AS	264,55	265,80	258,20	+1,55%	30,68K	xx.xx	02/07
Prisma Properties AB	26,80	26,95	26,55	-0,74%	97,65K	xx.xx	02/07
Cinclus Pharma Holding AB	34,20	34,50	31,20	+8,57%	765,75K	xx.xx	02/07
Kalmar Oyj	27,00	28,98	26,91	+2,27%	910,99K	xx.xx	02/07

BİST 100

10.446,24

+102,93

+1,00%

DAX

18.152,91

-137,75

-0,75%

Dow Jones

39.331,85

+162,33

+0,41%

US 500

5.505,10

-3,9

-0,07%

Nikkei 225

40.665,00

+569,50

+1,42%

FTSE 100

8.121,20

-45,56

-0,56%

Dolar Endeksi

105,46

+0,053

+0,05%

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası	15,730	+2,95%	283,74M
Erdemir	51,300	-0,87%	123,07M
Yapı Kredi	32,740	+0,37%	89,23M
Akbank T.A.Ş	62,70	+1,21%	53,67M
THY	297,75	+0,68%	24,29M
Tüpraş	162,40	-0,85%	24,18M
Koç Holding	220,40	-0,99%	15,18M

İsim	Son Fiyat	Fark %	Hac.
Adel	577,50	+10,00%	160,67K
Merit Turizm Yatırım ve İşletme	284,000	+9,97%	1,17M
Banvitas	353,000	+9,97%	704,04K
Datagate	36,460	+9,95%	436,04K
Link Bilgisayar	659,50	+9,92%	210,00K
PC İletişim ve Medya Hizmetleri	20,50	+9,92%	6,95M
Birlik Mensucat A.Ş.	5,550	+9,90%	1,22M

İsim	Son Fiyat	Fark %	Hac.
Bayrak	35,14	-9,99%	3,30M
Diriteks	20,960	-9,97%	245,79K
Ray Sigorta A.Ş.	330,250	-9,95%	1,23M
Safkar Ege Soğutmacılık	45,64	-9,17%	5,83M
Albaraka Portfoy Yonetimi AS	2.799,00	-6,67%	2,00
Eminiş Ambalaj	323,000	-5,56%	21,49K
Arzum Elektrikli Ev Aletleri San.	64,50	-5,15%	2,22M

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Risk Açıklaması: Finansal araçlar ve/veya kripto paralarla işlem yapmak yüksek seviyede risk içermektedir ve yatırım miktarınızın bir kısmını veya tamamını kaybetmenize sebep olabilir, bu sebeple tüm yatırımcılar için uygun değildir. Kripto para fiyatları aşırı derecede hareketlidir ve finansal haberler, politik olaylar ve düzenleme kurumları gibi konulardan kolaylıkla etkilenir. Kaldıraçlı işlem yapmak finansal riskleri yükseltmektedir.
Diğer finansal araçlar veya kripto paralar içinden tercihinizi yapmadan önce, yatırım nesnelerinizi, deneyim seviyenizi ve risk iştahınızı dikkatlice gözden geçiriniz ve ihtiyacınız olduğunda profesyonel tavsiye almayı deneyiniz.
Fusion Media sitede yer alan bilgilerin gerçek zamanlı ya da isabetli olacağının mutlak olmadığını hatırlatır. Tüm borsa fiyatları, endeksler, vadeli işlemler, Forex ve kripto para fiyatları, borsalardan değil piyasa düzenleyicileri tarafından oluşturulur, bu sebeple fiyatlar isabetli olmayabilir ve gerçek piyasa fiyatlarından farklı olabilir, bu da buradaki fiyatların fikir verme amaçlı olduğunu ve ticari amaçlar için uygun olmadığını gösterir. Fusion Media veya herhangi bir sağlayıcı, buradaki bilgileri kullanmanız sonucu oluşacak olası kayıplarınızdan ötürü sorumluluk taşımamaktadır.
Bu sitede yer alan bilgileri, Fusion Media ve/veya veri sağlayıcıdan yazılı izin almadan kullanmak, saklamak, kopyasını üretmek, görüntülemek, düzenlemek veya dağıtmak yasaktır. Fikri mülkiyet hakkı, sitede yer alan verileri sağlayanlara ve/veya borsalara aittir.
Fusion Media reklamlarla veya reklam verenlerle etkileşiminize bağlı olarak internet sitesinde görüntülenen reklamlardan gelir elde edebilir.
İşbu sözleşmenin aslı İngilizcedir ve İngilizce ve Türkçe versiyonu arasında tutarsızlık olduğunda İngilizce versiyonu dikkate alınacaktır.

Lütfen başka bir arama deneyiniz

OMX Nordic SEK GI (OMXNORSEKGI)

OMX Nordic SEK GI Bileşenler

Electrolux B

Atlas Copco A

Boliden

AstraZeneca

Eniro

LM Ericsson B

Alfa Laval

ABB

Assa Abloy

Atlas Copco B

S.e.b

Sandvik

Investor B

Orron Energy AB

Hennes & Mauritz

Svenska Cellulosa

Securitas B

Swedbank

Skanska B

Svenska Handelsbanken

Volvo B

Tele2 AB

Telia Company

SKF B

SSAB AB

Danske Bank

Dampskibsselskabet Norden AS

Carlsberg B

Dsv

Novo Nordisk B

Moeller Maersk B

Novozymes B

Moeller Maersk A

Nkt Holding

Genmab

Flsmidth & Co

Gn Store Nord

Vestas Wind

Topdanmark A/S

Demant

Trygvesta

Sydbank

Kone Corporation

Elisa Corporat.

Konecranes

Cargotec Corp

Fortum

Kesko

Metsa Board Oyj

Neste Oyj

Metso Oyj

Stora Enso OYJ

Sampo Plc

Nokian Renkaat

TietoEVRY

UPM-Kymmene

YIT

Nokia Oyj

Outokumpu oyj

Wartsila

Sanoma-corp

Nordea Bank

Coloplast

Africa Oil Corp

Axfood AB

Castellum AB

Elekta

Ericsson A

Fabege

Getinge

Hexagon

Holmen

Hufvudstaden

Husqvarna A

Husqvarna B

Intrum Justitia

Industrivarden