Tick	Öppning	Högst	Lägst	Senast	Volym	Värde
ACTA	1.17	1.25	1.16	1.25	3 631 650	4 000 024
AFG	51.00	52.50	51.00	52.00	6 634	343 460
AFK	1 720.00	1 720.00	1 700.00	1 700.00	30	51 200
AGR	14.40	14.40	14.40	14.40	600	8 640
AIK	30.30	30.30	30.00	30.00	675	20 268
AKBM	1.16	1.17	1.08	1.12	278 608	306 207
AKER	175.00	175.00	160.50	164.50	51 278	8 445 101
AKS	6.20	6.90	6.20	6.90	5 070	31 483
AKSO	85.10	87.30	83.45	85.35	1 792 956	152 451 454
AKSOW12R80DNM	0.25	0.25	0.21	0.22	38 000	8 590
ALGETA	138.00	145.90	136.00	142.00	160 417	22 563 683
AMSC	2.90	3.00	2.70	2.73	435 094	1 224 350
ARCHER	10.35	10.50	9.95	10.35	1 171 104	11 946 728
ASC	3.85	3.92	3.77	3.80	122 744	468 604
ATEA	54.75	56.00	54.25	55.75	271 971	14 969 394
AURG	127.00	131.00	127.00	131.00	611	78 482
AUSS	21.40	21.90	21.40	21.60	48 838	1 056 593
AVM	13.80	14.10	13.20	14.00	130 131	1 769 998
BAKKA	37.50	39.00	36.60	36.60	3 283	122 991
BEAR-BRENT-DNM	9.95	9.95	9.95	9.95	1 100	10 945
BEAR-EL-DNM	53.10	53.10	52.40	52.40	320	16 983
BEAR-GULL-DNM	19.50	19.50	19.35	19.35	3 000	58 300
BEAR-KOBBER-HA	19.10	19.10	18.95	18.95	12 455	237 145
BEAR-OBX-X3-DNM	22.25	22.55	21.75	21.75	96 940	2 151 198
BEAR-OBX-X3-HA	17.80	17.90	17.30	17.35	215 648	3 753 861
BEAR-REC-DNM	118.60	118.60	117.40	117.90	650	76 615
BEAR-REC-HA	130.00	135.80	130.00	130.00	21	2 788
BEAR-STL-X3-DNM	11.20	11.20	11.20	11.20	4 000	44 800
BEAR-YAR-X3-DNM	15.65	15.95	14.95	14.95	29 100	447 810
BERGEN	7.15	7.15	7.00	7.00	1 200	8 490
BIONOR	3.97	4.20	3.75	4.05	1 659 763	6 513 926
BIOTEC	5.85	5.85	5.60	5.80	58 033	328 246
BIRD	1.48	1.61	1.48	1.61	1 910	2 933
BLO	0.09	0.09	0.08	0.09	1 186 074	96 388
BMA	25.10	25.10	25.00	25.00	2 400	60 040
BON	120.00	121.00	118.50	118.50	2 228	266 997
BOUVET	75.00	75.00	75.00	75.00	50	3 750
BULL-DNBNOR-HA	35.90	39.40	35.90	39.40	563	21 719
BULL-EL-DNM	4.06	4.15	4.06	4.15	84 000	344 720
BULL-MHG-DNM	4.40	4.79	4.40	4.77	42 119	193 857
BULL-NHY-DNM	7.10	7.10	7.05	7.05	11 200	79 310
BULL-OBX-X3-DNM	13.55	14.05	13.55	14.05	11 300	156 065
BULL-OBX-X3-HA	48.25	50.50	48.25	50.50	8 742	433 358
BULL-REC-DNM	0.21	0.21	0.20	0.21	589 561	122 907
BULL-REC-HA	0.61	0.63	0.61	0.63	120 000	73 600
BULL-STB-DNM	9.65	9.65	9.30	9.50	10 128	96 453
BULL-STL-X3-DNM	36.50	36.70	36.00	36.70	52 041	1 879 896
BULL-SUBC-DNM	26.45	27.10	26.45	27.10	18 900	506 047
BULL-YAR-X3-DNM	13.45	14.10	13.30	14.00	130 805	1 774 009
BULL-YARA-HA	65.00	65.00	65.00	65.00	60 100	3 906 500
BWG	11.40	11.55	11.15	11.35	29 228	328 943
BWO	7.58	7.75	7.55	7.57	175 274	1 340 690
CEQ	67.30	67.45	65.65	65.65	159 795	10 615 580
CLAVIS	58.00	58.00	55.00	57.00	130 739	7 477 142
COP	39.20	40.00	37.90	38.00	30 368	1 167 156
DESSC	10.60	10.80	10.10	10.75	274 972	2 905 462
DETNOR	73.50	77.75	72.00	77.00	373 680	27 996 033
DIAG	2.99	2.99	2.80	2.86	83 140	236 668
DNB	55.80	58.70	55.25	57.75	5 715 088	326 177 508
DNBW12E54HA	0.53	0.53	0.53	0.53	800	424
DNBW12F68HA	0.04	0.04	0.04	0.04	120 000	4 800
DNBW12H70HA	0.21	0.23	0.21	0.22	62 000	13 828
DNBW12Q50HA	0.01	0.01	0.01	0.01	85 000	850
DNBW12Q62HA	0.27	0.27	0.27	0.27	28 000	7 560
DNO	8.19	8.32	8.00	8.26	3 115 105	25 471 860
DOCK	111.50	112.50	108.00	108.00	2 402	266 903
DOCK-T	1.25	2.00	1.25	2.00	1 227 194	2 384 388
DOF	32.90	35.50	32.90	35.50	79 901	2 813 528
DOLP	4.80	4.83	4.67	4.82	143 270	682 567
ECHEM	0.07	0.07	0.06	0.06	655 500	39 445
EKO	88.00	88.00	86.00	88.00	44 911	3 952 152
ELT	3.68	3.74	3.54	3.65	83 736	306 173
EMGS	16.30	16.30	15.30	15.60	2 129 902	33 364 118
EMS	1.40	1.40	1.23	1.35	471 177	612 636
EOC	4.30	4.67	4.30	4.67	7 000	31 140
EVRY	11.40	11.40	10.15	10.70	277 204	2 888 098
FAIR	9.61	9.70	9.61	9.70	29 775	288 085
FARA	3.89	4.08	3.74	4.08	228 774	915 214
FOE	211.70	212.90	205.50	210.90	216 879	45 724 390
FOEW12H240DNM	0.09	0.09	0.09	0.09	30 000	2 700
FOP	7.00	7.00	7.00	7.00	4 000	28 000
FRO	30.70	31.94	30.37	31.17	197 764	6 107 611
FUNCOM	16.70	18.00	16.40	17.00	1 142 758	19 519 894
GJF	68.50	68.70	67.40	67.90	1 376 282	93 859 895
GOD	13.60	15.50	13.60	15.50	9 088	132 472
GOGL	4.54	4.54	4.30	4.47	1 756 973	7 739 141
GOL	199.40	201.80	196.00	199.50	290 475	57 802 329
GRO	110.00	111.00	110.00	111.00	1 990	219 185
GSF	6.05	6.18	5.80	6.18	318 188	1 882 788
HAVI	47.00	47.00	47.00	47.00	1 185	55 695
HELG	31.00	31.00	30.00	30.40	5 830	179 655
HEX	3.69	3.74	3.41	3.69	80 795	293 845
HLNG	43.80	44.00	42.10	42.90	176 868	7 616 252
HNA	53.00	55.00	52.50	52.50	2 130	113 140
HNB	53.00	53.50	53.00	53.00	1 106	58 621
HRG	4.13	4.13	3.89	3.95	206 699	829 298
IGE	0.69	0.69	0.65	0.65	255 541	171 780
IOX	10.75	10.75	10.00	10.75	920	9 350
ITE	2.20	2.45	2.20	2.45	575	1 365
ITX	7.50	7.56	7.15	7.40	60 337	442 350
JIN	8.75	8.99	8.50	8.99	22 730	195 331
KIT	1.85	1.89	1.83	1.89	27 000	50 310
KOA	1.74	1.74	1.65	1.68	2 061 516	3 479 032
KOG	95.00	97.75	95.00	96.25	28 106	2 717 393
KVAER	13.65	14.00	13.25	13.85	1 493 236	20 409 431
LSG	92.50	93.75	90.00	93.00	6 624	611 354
MEDI	17.90	17.90	17.90	17.90	10	179
MELG	144.50	144.50	144.50	144.50	280	40 460
MHG	3.07	3.23	3.02	3.20	28 271 878	88 279 380
MING	31.10	31.30	30.40	30.80	323 113	9 888 160
MORG	157.50	160.00	155.00	155.00	16 224	2 524 724
MORPOL	8.70	8.73	8.31	8.51	136 363	1 166 917
NAS	92.00	96.75	90.50	94.50	83 335	7 744 377
NAUR	5.55	5.62	5.24	5.29	466 400	2 499 595
NAUR-R	5.60	5.60	5.20	5.20	218 505	1 157 533
NEC	0.21	0.21	0.19	0.19	7 762 353	1 561 246
NESG	55.00	55.00	55.00	55.00	1 000	55 000
NHY	25.20	25.85	24.88	25.56	5 976 061	151 685 490
NOCC	2.16	2.40	2.16	2.35	145 413	327 913
NOD	20.30	20.30	19.20	19.60	198 161	3 880 431
NOF	10.90	10.90	9.60	10.75	486 396	4 947 680
NONG	28.80	28.90	28.20	28.90	19 970	576 184
NOR	5.93	5.96	5.67	5.94	456 984	2 648 269
NORD	0.08	0.08	0.08	0.08	190 950	15 276
NPRO	8.05	8.16	8.00	8.15	317 078	2 569 903
NRS	10.00	11.00	10.00	11.00	6 738	71 913
NSG	4.40	4.60	4.33	4.51	441 787	1 993 002
NST474	114.90	114.90	114.90	114.90	189 920 000	133 208 500
OBOSX	99.65	100.28	97.50	99.17		1 263 727 295
OBX	371.83	372.99	365.91	370.32		4 011 108 083
OBXASK	371.83	381.86	366.16	370.58
OBXBID	371.83	374.38	364.15	370.23
OBXEDDBEAR	12.30	12.35	12.10	12.10	33 150	407 100
OBXEDDBULL	37.75	38.20	37.45	38.20	11 949	449 204
OBXEDNB	36.20	36.50	35.70	36.50	123 730	4 425 272
OBXEXACT	36.40	36.65	35.90	36.35	77 706	2 816 775
OBXEXDBEAR	20.55	20.80	20.00	20.35	7 690 519	157 406 800
OBXEXDBULL	56.90	58.15	56.00	57.15	2 515 076	142 968 413
OBXI	369.83	371.06	363.99	368.39		4 011 108 083
OBXP	290.97	290.97	283.19	286.62		4 011 108 083
OBXW	371.83	371.83	367.10	369.34
ODF	34.10	34.10	34.10	34.10	300	10 230
ODFB	33.50	33.50	33.50	33.50	2 500	83 750
OLT	847.00	865.00	845.00	865.00	310	265 070
OPERA	36.40	36.60	35.40	35.80	436 072	16 126 469
ORK	40.31	40.56	39.95	40.47	2 135 785	86 010 858
ORO	16.50	16.50	16.50	16.50	20 000	330 000
OSE101010GI	450.21	452.12	441.02	447.77		1 383 688 051
OSE1010GI	629.55	629.55	619.96	623.22		2 446 217 218
OSE10GI	629.55	629.55	619.96	623.22		2 446 217 218
OSE1510GI	333.04	334.18	324.07	331.24		437 786 284
OSE15GI	333.04	334.18	324.07	331.24		437 786 284
OSE2010GI	154.88	155.95	153.07	155.22		95 594 472
OSE2020GI	15.48	15.59	15.27	15.27		4 073 600
OSE203030GI	224.65	224.65	219.89	222.44		30 610 205
OSE2030GI	193.59	193.59	189.42	192.03		38 970 848
OSE20GI	192.81	193.12	190.29	192.42		138 638 921
OSE2510GI	0.27	0.28	0.26	0.27		3 479 032
OSE2520GI	942.13	943.86	918.73	938.52		4 281 095
OSE2530GI	242.24	243.53	236.87	239.79		86 507 896
OSE2540GI	326.46	326.46	317.74	322.44		56 139 411
OSE2550GI	466.98	467.44	465.62	465.62		42 103 729
OSE25GI	290.88	291.02	286.47	288.35		192 511 164
OSE3020GI	358.58	359.90	353.36	357.28		105 007 481
OSE30GI	370.92	372.29	365.53	369.58		105 007 481
OSE3510GI	278.89	291.58	269.45	284.84		6 514 105
OSE3520GI	37.85	38.53	37.20	37.92		32 288 480
OSE35GI	185.85	189.45	182.51	186.46		38 802 585
OSE4010GI	850.01	875.20	828.21	861.96		328 629 151
OSE4020GI	340.11	349.07	326.72	332.77		12 933 999
OSE4030GI	185.32	186.16	182.09	183.69		236 979 267
OSE4040GI	378.55	378.55	366.90	372.77		2 915 773
OSE40GI	559.98	567.12	546.80	561.41		581 458 192
OSE4510GI	129.08	129.17	125.89	128.28		55 951 584
OSE4520GI	151.98	152.69	147.59	148.22		3 683 091
OSE4530GI	2 325.82	2 348.71	2 264.12	2 291.18		17 056 940
OSE45GI	138.77	139.18	135.77	137.28		76 691 616
OSE5010GI	664.28	664.28	657.38	663.70		343 026 874
OSE50GI	664.28	664.28	657.38	663.70		343 026 874
OSE5510GI	265.61	268.89	262.02	262.02		222 961
OSE55GI	265.61	268.89	262.02	262.02		222 961
OSEAX	458.59	458.59	451.65	455.71		4 360 363 301
OSEBX	402.84	403.70	396.48	400.91		4 134 937 645
OSEEX	587.21	587.21	574.33	581.75		14 829 696
OSEFX	381.88	383.46	375.37	380.58		4 134 937 645
OSESX	490.45	491.00	481.23	486.20		246 949 889
OSLDRX	190.99	192.81	187.92	191.66
OSLENX	137.27	137.27	135.09	135.84
OSLEPX	58.37	58.98	56.38	58.93
OSLESX	131.28	131.40	128.16	129.92
OSLIOGX	138.21	138.68	135.92	136.20
OSLREX	3.50	3.51	3.36	3.45
OSLSFX	156.45	156.80	154.03	155.65
OSLSHX	105.15	105.25	103.78	104.65
OTS	0.43	0.45	0.43	0.44	204 600	88 876
PEN	3.80	3.95	3.68	3.88	1 382 543	5 184 236
PGS	71.85	74.70	70.70	73.25	2 692 554	197 329 232
PHO	39.80	40.70	39.50	40.20	18 851	750 931
PLUG	120.00	120.00	120.00	120.00	509	61 080
POL	26.10	26.10	26.10	26.10	1 400	36 540
PRON	6.75	6.75	6.29	6.45	43 522	280 325
PROTCT	11.90	13.00	11.85	13.00	25 750	315 128
PRS	40.58	40.87	40.08	40.54	562 290	22 787 340
PSI	3.94	4.34	3.94	4.15	81 700	336 651
QEC	5.08	5.37	4.82	5.32	1 689 477	8 499 377
QFR	21.60	22.00	21.10	21.10	96 162	2 074 741
RCL	153.70	155.60	151.10	153.00	556 305	85 678 597
REC	2.95	3.00	2.87	2.95	4 493 007	13 176 509
RECW12H4HA	0.18	0.18	0.18	0.18	27 000	4 860
REPANT	1.98	1.98	1.98	1.98	950	1 881
RGT	0.40	0.40	0.36	0.37	1 602 756	594 744
RING	112.50	113.50	105.00	113.50	4 206	465 725
RXT	1.98	2.04	1.95	2.04	27 901	54 891
SADG	61.50	61.50	61.50	61.50	452	27 798
SALM	29.50	29.50	28.50	28.50	45	1 322
SAS-NOK	5.74	5.74	5.55	5.60	650	3 629
SBVG	28.10	28.90	28.10	28.90	927	26 134
SBX	0.44	0.44	0.40	0.43	615 193	258 142
SCH	187.50	191.30	186.70	189.70	296 612	56 102 871
SCI	1.54	1.66	1.54	1.66	28 600	45 280
SDRL	216.50	219.80	213.70	218.10	2 307 836	499 891 466
SEVAN	12.00	12.70	11.30	12.05	78 748	932 595
SEVDR	6.05	6.29	5.92	6.25	1 698 050	10 297 423
SFR	51.30	51.30	51.10	51.10	822 881	42 103 729
SINO	5.70	5.80	5.70	5.80	2 416	13 961
SIOFF	10.25	10.40	10.25	10.40	206 415	2 127 443
SNI	102.50	103.50	101.00	102.50	151 499	15 524 752
SOAG	65.00	65.00	64.25	64.25	810	52 087
SOFF	108.00	108.00	98.50	99.25	5 602	558 096
SOLV	19.00	19.00	19.00	19.00	56	1 064
SONG	16.20	17.40	15.60	17.40	1 608 555	26 621 038
SPOG	30.10	30.40	30.10	30.40	7 569	228 996
SRBANK	30.80	32.30	30.70	32.00	76 655	2 451 642
ST1X	3 240.60	3 240.82	3 240.59	3 240.82
ST2X	3 316.53	3 317.13	3 316.50	3 317.09
ST3X	3 490.36	3 491.02	3 490.28	3 490.45
ST4X	4 626.89	4 627.85	4 622.18	4 622.18
ST5X	5 776.99	5 782.49	5 765.82	5 765.82
STB	19.44	19.96	18.89	19.36	7 370 901	142 804 242
STL	144.70	145.50	142.60	142.90	6 397 440	918 092 128
STLNHY	172.37	172.46	169.89	170.35		1 069 777 619
STLW12H160HA	0.46	0.46	0.46	0.46	18 000	8 280
STLW12H175HA	0.22	0.22	0.22	0.22	40 000	8 800
STLW12I185DNM	0.12	0.12	0.12	0.12	22 000	2 640
SUBC	129.20	130.40	127.70	129.00	1 847 390	238 652 659
SUBCW12E130HA	0.49	0.50	0.49	0.49	375 000	184 750
SUBCW12E160HA	0.01	0.01	0.01	0.01	23 000	230
SUBCW12F160DNM	0.02	0.02	0.02	0.02	30 000	600
SUBCW12H160HA	0.45	0.45	0.44	0.44	370 000	165 350
TEL	105.40	105.50	104.50	105.50	3 264 081	342 887 299
TELIO	27.30	28.00	27.30	28.00	5 000	139 575
TGS	157.30	158.80	153.10	156.90	685 097	106 890 752
TOM	43.50	43.60	42.70	42.70	94 751	4 073 600
TOTG	42.00	42.00	42.00	42.00	124	5 208
TTS	16.50	17.20	16.50	17.20	243 271	4 137 076
VEI	42.20	43.50	42.00	42.70	43 803	1 868 608
VIZ	23.40	23.40	23.40	23.40	101 850	2 343 290
WRL	3.98	3.98	3.72	3.90	119 260	459 544
WWASA	44.50	45.00	43.40	45.00	94 030	4 195 693
WWI	153.00	153.00	153.00	153.00	1 017	155 601
WWIB	141.00	154.00	140.00	153.00	7 360	1 112 932
XACT-OILSERVICE	93.30	94.20	93.30	94.20	4 688	440 219
YAR	249.90	251.70	244.60	249.90	1 118 228	277 961 210
YARW12E325HA	0.01	0.01	0.01	0.01	19 380	193
YARW12F270DNM	0.30	0.30	0.26	0.30	1 000 000	286 000
YARW12G300DNM	0.25	0.25	0.24	0.24	80 000	19 600
YARW12H280HA	0.81	0.84	0.81	0.84	30 000	24 750
YARW12H330DNM	0.22	0.24	0.22	0.24	160 000	38 200
YARW12U230DNM	1.78	1.78	1.78	1.78	10 000	17 800