OMXS30 |
+0.47% |
1,047.99 |
Large Cap Stockholm
| Namn | +/- | % | Köp | Sälj | Senast | Högst | Lägst | Öppning | Antal | Avslut | Börsvärde(Mkr) | Tid |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB | 0,10 | 0,07 | 146,90 | 147,00 | 147,00 | 148,90 | 146,40 | 147,80 | 2.493.848 | 3.272 | 82.145 | |
| Alfa Laval | 1,60 | 1,43 | 113,50 | 113,80 | 113,80 | 114,80 | 112,20 | 112,40 | 1.526.495 | 2.226 | 48.028 | |
| Alliance Oil Company SDB | 1,70 | 1,90 | 91,15 | 91,20 | 91,20 | 92,00 | 89,15 | 89,50 | 557.946 | 1.198 | 15.643 | |
| Assa Abloy B | 4,90 | 3,19 | 158,40 | 158,50 | 158,50 | 159,80 | 154,00 | 154,70 | 1.932.960 | 2.610 | 54.959 | |
| AstraZeneca | 3,10 | 0,85 | 369,60 | 369,70 | 369,70 | 371,90 | 366,60 | 366,60 | 733.235 | 2.176 | 96.487 | |
| Atlas Copco A | 0,60 | 0,51 | 117,60 | 117,70 | 117,70 | 119,60 | 116,50 | 117,80 | 4.868.224 | 5.423 | 98.797 | |
| Atlas Copco B | 0,60 | 0,56 | 107,10 | 107,20 | 107,10 | 108,80 | 106,00 | 107,00 | 1.360.449 | 1.591 | 41.792 | |
| Autoliv SDB | 9,60 | 2,32 | 422,50 | 423,00 | 423,00 | 423,90 | 410,30 | 413,40 | 503.523 | 2.186 | 21.359 | |
| Axfood | -0,50 | -0,24 | 211,60 | 211,90 | 211,90 | 212,70 | 211,10 | 211,90 | 61.854 | 443 | 11.118 | |
| Boliden | 0,40 | 0,45 | 89,60 | 89,65 | 89,60 | 90,70 | 88,25 | 89,10 | 4.940.411 | 6.239 | 24.507 | |
| Castellum B | 0,70 | 0,90 | 78,10 | 78,25 | 78,10 | 78,55 | 77,20 | 77,30 | 335.368 | 663 | 13.434 | |
| Electrolux A | 157,00 | 158,90 | 0 | |||||||||
| Electrolux B | 5,40 | 3,63 | 154,00 | 154,10 | 154,00 | 155,20 | 148,30 | 148,70 | 3.555.776 | 5.044 | 46.178 | |
| Elekta B | -0,80 | -0,35 | 224,70 | 224,90 | 224,70 | 226,20 | 221,20 | 225,00 | 534.667 | 1.317 | 20.223 | |
| Ericsson A | -0,20 | -0,27 | 73,00 | 73,10 | 73,10 | 74,00 | 72,00 | 72,00 | 25.195 | 37 | 19.134 | |
| Ericsson B | -0,15 | -0,20 | 75,15 | 75,20 | 75,15 | 76,25 | 74,30 | 75,25 | 8.471.405 | 5.905 | 226.321 | |
| Fabege | 0,45 | 0,82 | 55,05 | 55,20 | 55,05 | 55,65 | 54,35 | 54,60 | 1.181.607 | 933 | 9.105 | |
| Getinge B | 1,50 | 0,97 | 155,90 | 156,00 | 155,90 | 156,40 | 154,10 | 155,00 | 792.859 | 1.863 | 34.670 | |
| Hakon Invest | 0,60 | 0,54 | 112,10 | 112,60 | 112,60 | 113,00 | 111,30 | 112,90 | 26.781 | 89 | 8.878 | |
| Handelsbanken A | 1,00 | 0,49 | 203,70 | 204,00 | 204,00 | 206,60 | 202,80 | 204,00 | 1.370.548 | 2.460 | 124.791 | |
| Handelsbanken B | 0,60 | 0,30 | 203,10 | 204,00 | 203,10 | 206,00 | 203,00 | 204,50 | 16.217 | 85 | 2.387 | |
| Hennes & Mauritz B | 0,30 | 0,12 | 246,10 | 246,20 | 246,10 | 248,70 | 244,50 | 247,00 | 3.040.446 | 5.973 | 359.471 | |
| Hexagon B | 3,00 | 2,39 | 128,50 | 128,70 | 128,70 | 128,90 | 125,30 | 126,90 | 1.345.092 | 2.236 | 32.652 | |
| Holmen A | 10,00 | 4,81 | 218,00 | 219,50 | 218,00 | 222,00 | 212,00 | 212,10 | 965 | 14 | 4.932 | |
| Holmen B | 3,00 | 1,42 | 213,30 | 213,70 | 213,70 | 215,50 | 209,20 | 209,20 | 683.164 | 1.584 | 13.278 | |
| Hufvudstaden A | -0,20 | -0,31 | 65,05 | 65,10 | 65,10 | 65,35 | 64,70 | 65,05 | 856.537 | 416 | 13.215 | |
| Hufvudstaden C | 119,40 | 0 | ||||||||||
| Husqvarna A | 0,69 | 1,45 | 48,27 | 48,39 | 48,39 | 48,50 | 47,54 | 47,67 | 39.269 | 69 | 6.933 | |
| Husqvarna B | 0,50 | 1,05 | 48,28 | 48,29 | 48,29 | 48,64 | 47,56 | 47,56 | 1.654.682 | 1.610 | 20.913 | |
| Industrivärden A | 0,80 | 0,86 | 93,25 | 93,45 | 93,45 | 93,75 | 92,15 | 92,15 | 89.626 | 338 | 25.096 | |
| Industrivärden C | 0,60 | 0,67 | 89,10 | 89,50 | 89,50 | 90,05 | 88,70 | 88,90 | 266.141 | 730 | 10.536 | |
| Investor A | 0,80 | 0,63 | 127,60 | 127,70 | 127,70 | 128,90 | 126,50 | 127,00 | 115.961 | 326 | 39.803 | |
| Investor B | 1,00 | 0,76 | 132,40 | 132,60 | 132,60 | 134,00 | 131,40 | 132,30 | 1.501.352 | 2.702 | 60.397 | |
| Kinnevik A | 140,30 | 141,70 | 140,60 | 141,50 | 139,00 | 139,00 | 3.441 | 14 | 6.842 | |||
| Kinnevik B | 1,70 | 1,22 | 140,50 | 140,70 | 140,70 | 140,90 | 138,80 | 140,00 | 694.223 | 1.444 | 32.149 | |
| Latour B | -1,35 | -1,41 | 94,05 | 94,10 | 94,10 | 95,80 | 93,10 | 95,80 | 12.689 | 75 | 11.180 | |
| Lindab International | -0,25 | -0,31 | 81,25 | 81,90 | 81,25 | 82,80 | 81,05 | 81,50 | 23.446 | 98 | 6.395 | |
| Lundbergföretagen B | 0,30 | 0,08 | 372,50 | 373,50 | 373,50 | 377,00 | 372,40 | 377,00 | 15.152 | 128 | 14.247 | |
| Lundin Mining Corporation SDB | 0,75 | 2,44 | 31,55 | 31,59 | 31,55 | 32,17 | 30,91 | 31,13 | 4.446.952 | 2.488 | 5.674 | |
| Lundin Petroleum | 0,52 | 1,20 | 43,91 | 43,94 | 43,94 | 44,55 | 43,45 | 43,73 | 1.937.441 | 2.265 | 13.969 | |
| Meda A | -0,40 | -0,68 | 58,30 | 58,40 | 58,40 | 58,95 | 57,85 | 58,85 | 789.445 | 1.195 | 17.651 | |
| Melker Schörling | 4,50 | 3,74 | 124,80 | 126,30 | 124,80 | 126,00 | 120,10 | 120,10 | 18.178 | 58 | 14.618 | |
| Millicom International Cellular SDB | 13,50 | 1,95 | 706,00 | 706,50 | 706,50 | 707,00 | 693,50 | 697,00 | 63.920 | 515 | 43.498 | |
| Modern Times Group A | 6,20 | 1,39 | 452,70 | 459,50 | 452,70 | 452,70 | 448,50 | 448,50 | 8 | 2 | 3.004 | |
| Modern Times Group B | 1,10 | 0,25 | 445,70 | 446,50 | 446,50 | 454,50 | 443,10 | 445,00 | 197.973 | 1.584 | 26.526 | |
| NCC A | -0,60 | -0,46 | 118,00 | 127,60 | 128,50 | 128,50 | 128,50 | 128,50 | 1.500 | 2 | 4.054 | |
| NCC B | 0,40 | 0,31 | 128,20 | 128,30 | 128,20 | 128,70 | 126,70 | 127,10 | 232.192 | 737 | 9.857 | |
| Nordea Bank | -0,15 | -0,22 | 68,00 | 68,05 | 68,00 | 69,10 | 67,50 | 67,80 | 6.635.808 | 3.971 | 274.893 | |
| Oriflame Cosmetics SDB | 5,60 | 1,39 | 407,60 | 407,90 | 407,60 | 408,60 | 400,60 | 400,60 | 163.974 | 1.162 | 22.445 | |
| Ratos A | 1,00 | 0,48 | 206,40 | 209,00 | 209,00 | 209,00 | 206,10 | 208,00 | 2.851 | 16 | 8.847 | |
| Ratos B | 2,80 | 1,37 | 207,50 | 207,80 | 207,80 | 208,00 | 202,80 | 204,10 | 209.248 | 1.178 | 24.882 | |
| SAAB B | -1,00 | -1,05 | 93,90 | 94,00 | 94,00 | 95,55 | 93,00 | 95,55 | 72.249 | 314 | 10.081 | |
| Sandvik | 1,10 | 1,19 | 93,15 | 93,20 | 93,20 | 94,50 | 92,25 | 92,55 | 5.799.201 | 6.357 | 110.562 | |
| SCA A | 2,00 | 1,94 | 102,80 | 105,00 | 105,00 | 105,00 | 102,60 | 103,00 | 16.557 | 46 | 10.679 | |
| SCA B | 0,10 | 0,10 | 102,90 | 103,00 | 103,00 | 104,30 | 102,30 | 102,90 | 2.606.376 | 2.655 | 62.151 | |
| Scania A | -0,30 | -0,22 | 137,50 | 138,00 | 138,00 | 139,70 | 137,00 | 138,00 | 13.600 | 57 | 55.200 | |
| Scania B | 0,50 | 0,36 | 139,80 | 140,30 | 140,30 | 142,30 | 139,30 | 139,80 | 1.938.205 | 2.539 | 56.120 | |
| SEB A | 0,83 | 1,76 | 47,90 | 47,99 | 47,99 | 48,63 | 47,35 | 47,45 | 9.600.965 | 6.981 | 104.139 | |
| SEB C | 48,00 | 48,84 | 48,00 | 49,00 | 48,00 | 48,50 | 35.059 | 72 | 1.159 | |||
| Seco Tools B | 3,10 | 3,57 | 89,70 | 90,00 | 90,00 | 90,00 | 86,50 | 86,90 | 28.470 | 88 | 9.177 | |
| Securitas B | 0,35 | 0,50 | 70,20 | 70,25 | 70,25 | 70,65 | 69,65 | 70,50 | 1.834.992 | 2.189 | 24.441 | |
| Skanska B | 0,60 | 0,51 | 118,60 | 119,00 | 119,00 | 120,50 | 118,40 | 119,30 | 1.790.172 | 2.461 | 47.522 | |
| SKF A | 2,00 | 1,44 | 139,10 | 140,50 | 140,50 | 141,10 | 138,00 | 138,90 | 21.540 | 43 | 6.332 | |
| SKF B | 1,30 | 0,94 | 139,50 | 139,60 | 139,50 | 141,20 | 137,80 | 138,50 | 2.676.172 | 4.047 | 57.235 | |
| SSAB A | -1,50 | -1,38 | 107,20 | 107,30 | 107,30 | 109,60 | 106,90 | 108,60 | 2.557.224 | 3.718 | 25.834 | |
| SSAB B | -1,40 | -1,46 | 94,70 | 94,75 | 94,70 | 96,50 | 94,40 | 95,50 | 270.523 | 592 | 7.876 | |
| Stora Enso A | -0,75 | -1,19 | 62,20 | 63,50 | 62,20 | 63,50 | 62,20 | 63,50 | 4.486 | 15 | 4.608 | |
| Stora Enso R | -0,15 | -0,24 | 61,55 | 61,75 | 61,60 | 62,05 | 61,00 | 61,75 | 863.686 | 626 | 5.294 | |
| Swedbank A | 1,05 | 1,22 | 87,05 | 87,10 | 87,10 | 87,95 | 86,10 | 86,65 | 5.083.587 | 4.972 | 82.947 | |
| Swedbank pref | 0,95 | 1,08 | 88,60 | 89,20 | 88,60 | 89,50 | 88,00 | 88,00 | 289.575 | 294 | 18.364 | |
| Swedish Match | -0,70 | -0,41 | 171,20 | 171,40 | 171,40 | 173,30 | 170,60 | 173,30 | 917.982 | 2.210 | 39.593 | |
| Tele2 A | 6,00 | 4,37 | 137,10 | 143,50 | 143,20 | 147,70 | 143,20 | 147,70 | 4.287 | 9 | 3.006 | |
| Tele2 B | 0,70 | 0,52 | 135,90 | 136,00 | 136,00 | 137,10 | 134,70 | 135,20 | 1.187.029 | 2.439 | 57.488 | |
| TeliaSonera | -0,20 | -0,38 | 53,05 | 53,10 | 53,10 | 53,70 | 52,80 | 53,20 | 6.490.183 | 3.365 | 238.443 | |
| Tieto | 0,70 | 0,55 | 129,00 | 129,50 | 129,00 | 130,00 | 127,70 | 128,20 | 28.903 | 110 | 9.291 | |
| Trelleborg B | 0,40 | 0,77 | 52,20 | 52,25 | 52,25 | 52,45 | 51,40 | 51,85 | 1.598.860 | 1.733 | 12.674 | |
| Volvo A | 0,85 | 1,00 | 85,60 | 85,75 | 85,60 | 86,40 | 84,70 | 85,10 | 261.124 | 474 | 58.003 | |
| Volvo B | 1,00 | 1,13 | 89,80 | 89,85 | 89,80 | 90,60 | 88,80 | 89,00 | 10.174.938 | 8.703 | 130.284 | |