|
|
Svenska börslistor | 15:35:20 | |
| Aktie | % | +/- | Köp | Sälj | Senast | Högst | Lägst | Volym | Tid |
|---|---|---|---|---|---|---|---|---|---|
| AcadeMedia | 3,68 | 1,70 | 47,75 | 48,00 | 47,90 | 48,65 | 46,50 | 105 689 | 15:18 |
| Adapteo | 7,31 | 5,99 | 85,03 | 88,49 | 87,99 | 88,99 | 84,08 | 9 776 | 15:19 |
| AddLife B | 1,76 | 5,00 | 289,00 | 290,00 | 289,00 | 292,00 | 285,00 | 2 078 | 15:13 |
| Addnode Group B | 0,00 | 0,00 | 141,00 | 142,50 | 141,00 | 152,00 | 138,50 | 8 485 | 15:16 |
| Africa Oil Corp. | 7,42 | 0,42 | 6,07 | 6,08 | 6,08 | 6,14 | 5,90 | 2 816 754 | 15:19 |
| Alimak Group | 4,76 | 4,00 | 87,80 | 88,10 | 88,00 | 88,00 | 84,40 | 99 159 | 15:17 |
| Alligator Bioscience | 2,56 | 0,16 | 6,34 | 6,40 | 6,40 | 6,69 | 6,26 | 51 019 | 15:19 |
| Ambea | -0,35 | -0,15 | 41,80 | 42,55 | 42,40 | 44,70 | 41,55 | 123 896 | 15:19 |
| AQ Group | 2,47 | 3,20 | 133,00 | 133,40 | 133,00 | 144,00 | 126,20 | 19 170 | 15:16 |
| Beijer Alma B | 2,52 | 2,00 | 80,90 | 81,40 | 81,40 | 82,90 | 80,00 | 35 384 | 15:18 |
| Bergman & Beving B | 1,12 | 0,55 | 49,60 | 49,80 | 49,50 | 54,00 | 49,05 | 19 367 | 15:19 |
| Besqab | 5,37 | 5,00 | 97,00 | 98,80 | 98,20 | 103,50 | 93,20 | 7 886 | 15:04 |
| Better Collective | 7,12 | 4,70 | 70,70 | 71,00 | 70,70 | 72,00 | 67,50 | 75 599 | 15:18 |
| Bilia A | 2,61 | 1,55 | 60,85 | 61,10 | 60,85 | 63,45 | 59,90 | 193 731 | 15:19 |
| BioArctic B | 5,09 | 2,95 | 60,65 | 61,00 | 60,95 | 61,90 | 58,00 | 40 854 | 15:17 |
| BioGaia B | -3,63 | -15,50 | 410,00 | 411,50 | 412,00 | 443,00 | 409,00 | 31 093 | 15:18 |
| Biotage | -0,86 | -0,85 | 98,10 | 98,20 | 98,15 | 106,80 | 97,40 | 63 959 | 15:16 |
| Boozt | 2,74 | 1,05 | 39,25 | 39,40 | 39,40 | 40,15 | 38,35 | 123 227 | 15:19 |
| BTS Group B | 2,21 | 3,60 | 171,80 | 173,60 | 166,60 | 179,80 | 163,00 | 16 062 | 15:19 |
| Bufab | 11,39 | 7,70 | 74,60 | 75,30 | 75,30 | 75,30 | 67,80 | 99 727 | 15:19 |
| Bulten | 5,69 | 2,15 | 39,80 | 39,95 | 39,95 | 41,00 | 38,25 | 80 061 | 15:16 |
| Bure Equity | 0,65 | 1,00 | 154,40 | 155,00 | 155,00 | 160,60 | 153,60 | 116 022 | 15:18 |
| Bygghemma | 3,39 | 2,00 | 60,20 | 61,00 | 61,00 | 65,70 | 59,00 | 257 943 | 15:19 |
| Byggmax Group | -0,26 | -0,06 | 23,18 | 23,30 | 23,18 | 24,56 | 22,80 | 821 536 | 15:19 |
| Calliditas Therapeutics | 3,13 | 2,50 | 82,50 | 83,20 | 82,50 | 85,70 | 80,20 | 53 584 | 15:18 |
| Camurus | 0,15 | 0,10 | 68,20 | 68,50 | 68,20 | 70,90 | 68,20 | 40 172 | 15:16 |
| Catella A | 19,50 | 17,00 | 13:35 | ||||||
| Catella B | 7,60 | 1,18 | 16,54 | 16,68 | 16,70 | 17,48 | 15,70 | 96 274 | 15:14 |
| Catena | -0,88 | -2,50 | 281,00 | 282,50 | 282,50 | 297,00 | 279,00 | 64 074 | 15:18 |
| Catena Media | 5,33 | 0,80 | 15,77 | 15,86 | 15,80 | 16,95 | 15,41 | 4 928 221 | 15:19 |
| Cavotec SA | 13,55 | 1,85 | 15,00 | 15,50 | 15,50 | 15,50 | 13,65 | 32 447 | 15:10 |
| CellaVision | 0,42 | 1,00 | 241,00 | 243,00 | 241,00 | 251,00 | 237,50 | 20 126 | 15:19 |
| Clas Ohlson B | 3,24 | 2,25 | 71,70 | 71,90 | 71,80 | 73,45 | 70,25 | 127 468 | 15:16 |
| Cloetta | 4,73 | 1,06 | 23,48 | 23,52 | 23,46 | 23,90 | 23,18 | 460 353 | 15:18 |
| Collector | 3,09 | 0,46 | 15,26 | 15,34 | 15,34 | 16,24 | 14,76 | 634 263 | 15:17 |
| Concentric | 4,33 | 3,90 | 94,00 | 94,10 | 94,00 | 95,60 | 90,20 | 32 983 | 15:15 |
| Coor Service Management.. | 7,06 | 3,20 | 48,35 | 48,55 | 48,50 | 48,60 | 46,00 | 175 535 | 15:18 |
| Corem Property Group A | 4,20 | 0,75 | 18,00 | 19,00 | 18,60 | 18,60 | 18,60 | 966 | 13:35 |
| Corem Property Group B | 3,83 | 0,70 | 18,95 | 19,00 | 19,00 | 19,00 | 18,30 | 81 975 | 15:10 |
| Corem Property Group Pref | -0,36 | -1,00 | 281,00 | 286,00 | 281,00 | 290,00 | 280,00 | 1 209 | 15:15 |
| Creades A | 5,65 | 23,00 | 425,00 | 430,50 | 430,00 | 438,50 | 420,00 | 10 401 | 15:19 |
| Diös Fastigheter | 0,93 | 0,60 | 65,00 | 65,30 | 65,10 | 68,00 | 64,30 | 225 128 | 15:19 |
| Duni | 3,85 | 2,80 | 75,60 | 76,10 | 75,60 | 76,90 | 72,80 | 38 262 | 15:08 |
| Dustin Group | 3,60 | 1,64 | 47,00 | 47,14 | 47,16 | 47,98 | 46,48 | 298 177 | 15:19 |
| Eastnine | 4,05 | 4,20 | 107,40 | 108,00 | 108,00 | 109,20 | 104,60 | 10 543 | 15:17 |
| Elanders B | 5,37 | 2,30 | 44,70 | 45,10 | 45,10 | 45,90 | 44,20 | 9 638 | 15:16 |
| Eltel | 1,25 | 0,20 | 15,98 | 16,18 | 16,18 | 16,50 | 15,98 | 3 737 | 15:04 |
| Enea | 0,39 | 0,50 | 126,50 | 128,00 | 128,00 | 136,00 | 123,00 | 36 143 | 15:18 |
| EnQuest PLC | 2,67 | 0,03 | 1,00 | 1,00 | 1,00 | 1,04 | 0,98 | 9 024 626 | 15:19 |
| Eolus Vind B | 7,47 | 7,30 | 104,60 | 105,20 | 105,00 | 108,40 | 99,00 | 250 629 | 15:18 |
| Fagerhult | 1,98 | 0,70 | 36,15 | 36,35 | 36,15 | 36,75 | 35,75 | 364 930 | 15:16 |
| Ferronordic | 1,45 | 1,20 | 83,80 | 84,40 | 83,80 | 86,60 | 82,00 | 24 183 | 15:19 |
| Fingerprint Cards B | 4,20 | 0,53 | 13,15 | 13,17 | 13,16 | 13,72 | 12,95 | 6 876 195 | 15:19 |
| G5 Entertainment | 0,85 | 0,90 | 107,00 | 107,50 | 107,00 | 116,00 | 106,30 | 194 608 | 15:19 |
| Garo | 0,00 | 0,00 | 272,00 | 272,50 | 272,00 | 277,00 | 270,00 | 9 214 | 15:18 |
| Gränges | 1,11 | 0,54 | 48,86 | 48,98 | 49,00 | 52,00 | 48,90 | 278 530 | 15:18 |
| Gunnebo | 8,35 | 1,16 | 14,92 | 15,10 | 15,06 | 15,28 | 14,10 | 83 317 | 15:17 |
| Haldex | 1,80 | 0,45 | 25,30 | 25,50 | 25,50 | 26,95 | 25,10 | 177 984 | 15:19 |
| Handicare Group | 5,40 | 1,05 | 20,60 | 20,90 | 20,50 | 20,90 | 19,65 | 5 467 | 14:26 |
| Hansa Biopharma | 6,09 | 4,45 | 77,25 | 77,60 | 77,50 | 79,00 | 73,05 | 161 136 | 15:19 |
| Heba B | 3,19 | 2,60 | 83,00 | 83,60 | 84,00 | 85,00 | 83,00 | 7 841 | 14:54 |
| Hexatronic Group | 2,23 | 0,85 | 39,05 | 39,70 | 39,05 | 41,95 | 38,45 | 45 943 | 15:19 |
| HiQ International | 0,00 | 0,00 | 36,25 | 36,45 | 36,45 | 37,95 | 36,20 | 118 075 | 15:19 |
| HMS Networks | 2,20 | 2,60 | 120,40 | 121,20 | 120,60 | 126,60 | 120,60 | 95 364 | 15:18 |
| Hoist Finance | 4,76 | 1,10 | 24,14 | 24,22 | 24,22 | 25,18 | 23,56 | 526 561 | 15:18 |
| Humana | 0,91 | 0,35 | 39,05 | 39,25 | 39,00 | 42,00 | 38,20 | 58 903 | 15:19 |
| I.A.R Systems Group B | 0,17 | 0,20 | 117,20 | 118,00 | 118,00 | 120,00 | 116,40 | 14 882 | 15:19 |
| Immunovia | 9,96 | 11,20 | 120,60 | 123,40 | 123,60 | 127,60 | 112,00 | 29 923 | 15:15 |
| Infant Bacterial Therapeutics.. | 1,77 | 1,40 | 80,10 | 81,60 | 80,60 | 83,00 | 80,60 | 6 400 | 15:18 |
| Instalco | 2,46 | 2,60 | 108,20 | 108,80 | 108,20 | 124,80 | 107,60 | 202 481 | 15:16 |
| International Petroleum.. | -1,11 | -0,13 | 11,54 | 11,57 | 11,57 | 12,48 | 11,41 | 1 154 170 | 15:16 |
| Internationella Engelska.. | 1,28 | 0,80 | 62,20 | 63,20 | 63,20 | 64,40 | 60,20 | 15 298 | 15:19 |
| Inwido | 0,27 | 0,15 | 56,25 | 56,55 | 56,75 | 59,55 | 56,15 | 143 844 | 15:19 |
| Invisio Communications | -1,11 | -1,20 | 106,20 | 107,20 | 107,40 | 122,60 | 107,20 | 78 516 | 15:19 |
| ITAB Shop Concept B | 2,83 | 0,22 | 7,95 | 8,00 | 8,00 | 8,08 | 7,70 | 44 788 | 15:13 |
| John Mattson | 3,36 | 4,20 | 127,80 | 129,40 | 129,40 | 132,00 | 127,20 | 53 136 | 15:14 |
| Josemaria Resources Inc. | -1,03 | -0,04 | 3,80 | 3,85 | 3,84 | 3,97 | 3,76 | 22 425 | 15:06 |
| K2A Knaust & Andersson.. | 1,46 | 1,80 | 125,00 | 127,60 | 125,00 | 134,00 | 123,40 | 2 278 | 15:14 |
| K2A Knaust & Andersson.. | 0,37 | 1,00 | 275,00 | 278,00 | 275,00 | 282,00 | 275,00 | 2 944 | 15:03 |
| Karnov Group | 1,25 | 0,60 | 48,60 | 49,00 | 48,60 | 51,00 | 48,40 | 73 856 | 15:14 |
| Karo Pharma | 1,81 | 0,80 | 45,02 | 45,10 | 45,10 | 45,62 | 44,50 | 125 876 | 15:16 |
| K-Fast Holding B | 0,64 | 1,00 | 155,20 | 158,30 | 158,30 | 162,10 | 147,00 | 13 805 | 15:19 |
| Knowit | 2,10 | 2,80 | 136,00 | 136,80 | 136,20 | 141,40 | 133,20 | 20 777 | 15:18 |
| Lagercrantz Group B | 5,65 | 6,20 | 116,00 | 116,40 | 116,00 | 116,80 | 110,80 | 44 223 | 15:19 |
| LeoVegas | 0,71 | 0,20 | 28,18 | 28,28 | 28,20 | 29,19 | 27,64 | 853 105 | 15:19 |
| Lindab International | 4,95 | 3,60 | 76,20 | 76,80 | 76,40 | 79,60 | 74,60 | 194 730 | 15:19 |
| Lucara Diamond Corp | -3,07 | -0,10 | 3,00 | 3,03 | 3,00 | 3,10 | 2,97 | 472 638 | 15:15 |
| Lundin Gold | -4,04 | -2,30 | 54,60 | 55,00 | 54,60 | 56,20 | 53,50 | 221 689 | 15:19 |
| Mekonomen | 3,09 | 1,32 | 44,04 | 44,20 | 44,08 | 45,90 | 43,22 | 363 310 | 15:19 |
| Midsona A | 38,00 | 43,60 | 43,80 | 13:35 | |||||
| Midsona B | 1,29 | 0,55 | 43,25 | 43,50 | 43,25 | 44,95 | 43,20 | 9 556 | 15:14 |
| Mips | -1,56 | -3,50 | 220,00 | 221,00 | 221,00 | 230,00 | 215,00 | 51 460 | 15:18 |
| Momentum Group B | 2,78 | 1,80 | 66,00 | 66,50 | 66,60 | 67,60 | 64,90 | 32 306 | 14:56 |
| Munters Group AB | 4,05 | 1,06 | 27,16 | 27,28 | 27,26 | 28,00 | 26,50 | 330 247 | 15:19 |
| Nederman Holding | 2,72 | 2,80 | 106,00 | 108,20 | 105,80 | 109,80 | 104,00 | 3 007 | 14:59 |
| NetEnt B | 1,24 | 0,30 | 24,55 | 24,65 | 24,60 | 25,25 | 23,90 | 1 594 695 | 15:19 |
| New Wave B | 8,35 | 2,05 | 26,60 | 26,80 | 26,60 | 27,50 | 24,50 | 307 041 | 15:18 |
| Nobina | 0,96 | 0,50 | 52,50 | 52,70 | 52,50 | 55,65 | 52,30 | 434 071 | 15:19 |
| Nordic Waterproofing Holding | 6,20 | 4,30 | 73,70 | 74,50 | 73,70 | 76,20 | 71,80 | 340 259 | 15:14 |
| NP3 Fastigheter | 1,17 | 0,80 | 69,50 | 69,90 | 69,20 | 72,20 | 68,50 | 126 319 | 15:12 |
| NP3 Fastigheter Pref | 2,32 | 0,60 | 26,40 | 26,50 | 26,50 | 27,00 | 26,10 | 120 843 | 15:20 |
| Oasmia Pharmaceutical | -0,07 | -0,01 | 7,14 | 7,17 | 7,14 | 7,40 | 7,11 | 37 754 383 | 15:19 |
| OEM International B | 4,28 | 8,00 | 193,00 | 195,00 | 195,00 | 200,00 | 187,50 | 666 | 15:18 |
| Oncopeptides | -1,85 | -2,00 | 105,70 | 106,30 | 106,20 | 112,30 | 102,20 | 274 858 | 15:19 |
| Opus Group | -1,08 | -0,07 | 6,42 | 6,49 | 6,42 | 6,49 | 6,20 | 25 649 | 15:17 |
| Orexo | 2,86 | 1,50 | 53,70 | 53,90 | 53,90 | 54,50 | 52,70 | 57 493 | 15:18 |
| Platzer Fastigheter Holding B | -0,43 | -0,30 | 70,30 | 70,50 | 70,30 | 73,80 | 70,20 | 1 135 377 | 15:15 |
| Proact IT Group | 5,33 | 4,90 | 96,20 | 97,00 | 96,90 | 101,80 | 92,10 | 8 804 | 15:16 |
| Probi | 0,96 | 1,60 | 165,00 | 166,20 | 168,40 | 169,80 | 163,20 | 3 664 | 15:12 |
| Q-Linea AB | 0,94 | 0,50 | 53,50 | 54,50 | 53,50 | 58,00 | 53,00 | 10 524 | 15:01 |
| Qliro Group | 0,12 | 0,01 | 4,04 | 4,07 | 4,06 | 4,23 | 3,98 | 627 934 | 15:11 |
| RaySearch Laboratories B | 1,33 | 0,75 | 57,25 | 57,55 | 57,25 | 62,50 | 56,80 | 99 571 | 15:17 |
| Recipharm B | 2,44 | 2,40 | 100,90 | 101,30 | 100,90 | 103,90 | 98,55 | 197 375 | 15:15 |
| Rottneros | 2,17 | 0,19 | 8,88 | 8,92 | 8,95 | 9,16 | 8,80 | 167 499 | 15:16 |
| SAS | 0,68 | 0,06 | 8,82 | 8,85 | 8,86 | 9,07 | 8,73 | 3 115 167 | 15:19 |
| Scandi Standard | 2,44 | 1,40 | 58,50 | 58,70 | 58,70 | 59,10 | 57,80 | 25 593 | 15:16 |
| Scandic Hotels Group | -6,27 | -2,00 | 29,88 | 29,92 | 29,90 | 34,36 | 29,80 | 3 294 467 | 15:19 |
| Sectra B | 4,39 | 15,50 | 366,50 | 368,00 | 368,50 | 381,50 | 358,50 | 49 957 | 15:16 |
| Semafo Inc. | -4,42 | -0,92 | 19,80 | 19,86 | 19,88 | 20,30 | 19,42 | 216 840 | 15:18 |
| Sinch | -2,86 | -11,00 | 373,00 | 374,50 | 374,00 | 412,50 | 368,50 | 418 164 | 15:19 |
| SkiStar B | -0,13 | -0,10 | 74,90 | 75,40 | 75,40 | 78,60 | 74,00 | 84 854 | 15:19 |
| Stendörren Fastigheter B | 1,05 | 1,00 | 95,80 | 96,20 | 96,40 | 100,50 | 95,40 | 21 064 | 15:09 |
| Swedol B | 0,32 | 0,15 | 46,50 | 46,55 | 46,55 | 46,55 | 46,40 | 82 184 | 15:17 |
| Svolder A | 1,00 | 1,00 | 101,00 | 101,00 | 101,00 | 100,00 | 87 | 13:35 | |
| Svolder B | 1,39 | 1,30 | 94,40 | 94,80 | 94,60 | 98,00 | 94,00 | 44 925 | 15:19 |
| Systemair | 9,46 | 10,50 | 120,50 | 122,50 | 121,50 | 129,50 | 115,50 | 14 059 | 15:13 |
| Tethys Oil | 4,06 | 1,82 | 46,56 | 46,70 | 46,70 | 47,78 | 45,24 | 371 707 | 15:19 |
| TF Bank | 1,52 | 1,00 | 66,40 | 66,80 | 66,80 | 68,00 | 65,20 | 39 623 | 15:14 |
| Tobii | 0,32 | 0,08 | 25,20 | 25,28 | 25,28 | 26,32 | 24,70 | 694 219 | 15:19 |
| Traction B | 2,26 | 3,50 | 156,50 | 158,50 | 158,50 | 163,00 | 155,50 | 6 620 | 15:06 |
| Troax Group | 3,46 | 3,00 | 89,60 | 89,90 | 89,60 | 91,50 | 87,40 | 115 440 | 15:14 |
| VBG Group B | 9,18 | 9,50 | 113,00 | 115,00 | 113,00 | 116,50 | 107,50 | 1 692 | 15:14 |
| Vitec Software Group B | 11,94 | 18,50 | 173,50 | 175,00 | 173,50 | 178,00 | 156,50 | 95 070 | 15:18 |
| Volati | 3,13 | 0,95 | 31,35 | 31,50 | 31,35 | 32,80 | 30,70 | 20 506 | 15:11 |
| Volati Pref | 2,18 | 12,00 | 560,00 | 562,00 | 562,00 | 568,00 | 560,00 | 3 812 | 15:14 |
| Vostok New Ventures | 1,36 | 0,70 | 52,10 | 52,30 | 52,10 | 53,60 | 51,40 | 103 726 | 15:20 |
| XANO Industri B | 3,82 | 3,00 | 78,50 | 81,50 | 81,50 | 89,00 | 78,50 | 1 240 | 14:02 |
| Xvivo Perfusion | 6,96 | 6,60 | 100,80 | 101,40 | 101,40 | 104,00 | 95,60 | 63 287 | 15:19 |
| Öresund | 6,97 | 7,00 | 107,20 | 107,60 | 107,40 | 107,80 | 101,20 | 29 058 | 15:19 |