| | | | | | | | | | | | | | Month | | Price | | Official | | | MV in | Reg. nbr. | | Ticker | Company | Industry Group | Low | High | Last | Date | Price | Date | Origin | millions | of shares | | 365 | 365 hf. | Telecommunication Services | 3,45 | 4,92 | 4,79 | 29.12.06 | 4,79 | 29.12.06 | LAST | 15.743 | 3.286.671.824 | | ACT | Actavis Group | Pharmaceuticals & Biotech | 63,50 | 66,90 | 64,00 | 29.12.06 | 64,00 | 29.12.06 | LAST | 215.644 | 3.369.435.093 | | A | Alfesca | Food Beverage & Tobacco | 5,00 | 5,16 | 5,04 | 29.12.06 | 5,04 | 29.12.06 | LAST | 29.614 | 5.875.883.192 | | FO-ATLA | Atlantic Petroleum | Energy | 537,00 | 565,00 | 551,00 | 29.12.06 | 551,00 | 29.12.06 | LAST | 7.869 | 1.125.730 | | ATOR | Atorka Group | Diversified Financials | 6,31 | 6,80 | 6,76 | 29.12.06 | 6,76 | 29.12.06 | LAST | 22.806 | 3.373.650.000 | | BAKK | Bakkavör | Food Beverage & Tobacco | 60,30 | 63,50 | 62,50 | 29.12.06 | 62,50 | 29.12.06 | LAST | 134.868 | 2.157.888.219 | | EXISTA | Exista | Diversified Financials | 21,30 | 22,60 | 22,50 | 29.12.06 | 22,50 | 29.12.06 | LAST | 243.872 | 10.838.746.119 | | FL | FL GROUP | Transportation | 23,10 | 26,30 | 25,50 | 29.12.06 | 25,50 | 29.12.06 | LAST | 202.597 | 7.944.985.920 | | FLAGA | Flaga | Health Care Equipm & Services | 2,30 | 2,91 | 2,62 | 29.12.06 | 2,62 | 29.12.06 | LAST | 1.888 | 720.695.133 | | GLB | Glitnir banki | Banks | 22,40 | 23,70 | 23,30 | 29.12.06 | 23,30 | 29.12.06 | LAST | 332.370 | 14.264.805.829 | | HFEIM | Hf. Eimskipafélag Íslands | Transportation | 30,80 | 33,80 | 32,50 | 29.12.06 | 32,50 | 29.12.06 | LAST | 58.292 | 1.793.599.135 | | ICEAIR | Icelandair Group | Transportation | 27,20 | 28,00 | 27,60 | 29.12.06 | 27,60 | 29.12.06 | LAST | 27.600 | 1.000.000.000 | | IG | Icelandic Group | Food Beverage & Tobacco | 7,60 | 7,85 | 7,60 | 29.12.06 | 7,60 | 29.12.06 | LAST | 21.989 | 2.893.248.244 | | KAUP | Kaupthing Bank | Diversified Financials | 786,00 | 854,00 | 841,00 | 29.12.06 | 841,00 | 29.12.06 | LAST | 622.721 | 740.453.053 | | LAIS | Landsbankinn | Banks | 26,00 | 27,40 | 26,50 | 29.12.06 | 26,50 | 29.12.06 | LAST | 292.048 | 11.020.677.803 | | MARL | Marel | Capital Goods | 76,50 | 80,50 | 77,00 | 29.12.06 | 77,00 | 29.12.06 | LAST | 28.265 | 367.080.732 | | MOSAIC | Mosaic Fashions | Retailing | 14,90 | 16,80 | 15,30 | 29.12.06 | 15,30 | 29.12.06 | LAST | 44.377 | 2.900.461.613 | | NYHR | Nýherji | Software & Services | 15,00 | 15,80 | 15,20 | 29.12.06 | 15,20 | 29.12.06 | LAST | 3.770 | 248.000.000 | | OMX | OMX | Diversified Financials | | | | | 1.200,00 | 22.12.06 | BID | 2.481 | 2.067.560 | | STRB | Straumur-Burðarás Fjárf.banki | Diversified Financials | 16,70 | 17,80 | 17,40 | 29.12.06 | 17,40 | 29.12.06 | LAST | 180.249 | 10.359.144.971 | | TEYMI | Teymi hf. | Telecommunication Services | 4,27 | 5,42 | 5,41 | 29.12.06 | 5,41 | 29.12.06 | LAST | 14.760 | 2.728.200.000 | | TM | Tryggingamiðstöðin | Insurance | 36,50 | 38,50 | 37,70 | 29.12.06 | 37,70 | 29.12.06 | LAST | 35.151 | 932.396.168 | | VNST | Vinnslustöðin | Food Beverage & Tobacco | 4,50 | 4,60 | 4,50 | 11.12.06 | 4,50 | 11.12.06 | LAST | 7.043 | 1.565.000.000 | | OSSR | Össur | Health Care Equipm & Services | 109,50 | 115,00 | 113,00 | 29.12.06 | 113,00 | 29.12.06 | LAST | 43.498 | 384.940.447 |
| | | | | | | |
|