Aktie Tick Senast Köp Sälj Tendens Ändring Öppning Lägst Högst Senast Volym
ABG Sundal Collier H ASC 4.08 4.10 4.19 -0.12 -2.86% 4.20 4.00 4.20 4.20 1204437
AF Gruppen AFG 0.00 97.50 100.50 0.00 0.00% 0.00 0.00 0.00 97.50 0
AGR Group AGR 0.00 13.10 15.00 0.00 0.00% 0.00 0.00 0.00 15.00 0
AKVA Group AKVA 0.00 17.60 19.90 0.00 0.00% 0.00 0.00 0.00 19.00 0
Acergy ACY 44.95 44.85 44.95 -1.95 -4.16% 46.80 44.70 46.80 46.90 833893
Acta Holding ACTA 2.36 2.34 2.36 0.02 0.85% 2.34 2.30 2.40 2.34 247050
Aker AKER 154.00 154.00 155.00 -6.00 -3.75% 159.50 154.00 159.50 160.00 47417
Aker BioMarine AKBM 6.50 6.30 6.70 0.15 2.36% 6.40 6.40 6.75 6.35 32000
Aker Floating Produc AKFP 9.10 9.00 9.30 -0.30 -3.19% 9.50 9.10 9.50 9.40 11000
Aker Seafoods AKS 7.00 6.81 7.00 -0.10 -1.41% 7.01 7.00 7.01 7.10 12000
Aker Solutions AKSO 49.00 48.90 49.00 -2.30 -4.48% 50.60 48.60 51.10 51.30 1054558
Aktiv Kapital AIK 45.00 39.10 42.00 3.50 8.43% 45.00 45.00 45.00 41.50 200
Algeta ALGETA 8.48 8.40 8.48 -0.11 -1.28% 8.30 8.30 8.48 8.59 5000
American Shipping Co AMSC 30.00 27.00 33.00 0.00 0.00% 30.00 30.00 30.00 30.00 800
Apptix APP 0.00 2.21 2.70 0.00 0.00% 0.00 0.00 0.00 2.50 0
Arendals Fossekompan AFK 0.00 1650.00 1790.00 0.00 0.00% 0.00 0.00 0.00 1800.00 0
Artumas Group AGI 3.24 3.12 3.26 0.14 4.52% 3.38 3.24 3.38 3.10 14500
Atea ATEA 16.90 16.80 17.10 -0.60 -3.43% 17.50 16.70 17.50 17.50 242000
Aurskog Sparebank AURG 0.00 130.00 0.00 0.00 0.00% 0.00 0.00 0.00 130.00 0
Austevoll Seafood AUSS 12.50 12.50 12.75 0.00 0.00% 12.50 12.50 12.50 12.50 4000
Axis-Shield ASD 32.50 32.00 33.00 1.00 3.17% 32.00 32.00 32.50 31.50 39000
BW Gas Limited BWGAS 13.30 12.85 13.30 0.45 3.50% 12.90 11.75 13.55 12.85 56119
BW Offshore Limited BWO 5.50 5.35 5.50 -0.10 -1.79% 5.52 5.35 5.52 5.60 105800
BWG Homes BWG 2.60 2.55 2.60 0.20 8.33% 2.50 2.50 2.69 2.40 100235
Belships BEL 0.00 5.00 5.18 0.00 0.00% 0.00 0.00 0.00 5.14 0
Bergen Group BERGEN 7.00 6.50 7.00 0.00 0.00% 6.60 6.50 7.00 7.00 74845
Biotec Pharmacon BIOTEC 0.00 11.00 11.25 0.00 0.00% 0.00 0.00 0.00 11.10 0
Birdstep Technology BIRD 1.70 1.61 1.73 0.00 0.00% 1.70 1.70 1.70 1.70 5000
Bjørge BJORGE 7.50 7.10 7.50 -0.10 -1.32% 7.60 7.30 7.60 7.60 10000
Blom BLO 16.10 15.50 16.10 1.20 8.05% 14.95 14.75 16.50 14.90 277760
Bluewater Insurance BLU 10.00 9.75 10.00 0.45 4.71% 9.55 9.55 10.00 9.55 11000
Bonheur BON 157.50 155.00 157.50 8.50 5.70% 150.50 150.50 157.50 149.00 1750
Borgestad BOR 0.00 144.00 149.00 0.00 0.00% 0.00 0.00 0.00 148.00 0
Byggma BMA 0.00 17.60 35.00 0.00 0.00% 0.00 0.00 0.00 35.00 0
Camillo Eitzen & Co CECO 15.20 15.20 15.50 -0.60 -3.80% 15.70 15.20 15.70 15.80 7000
CanArgo Energy Corpo CNR 0.39 0.38 0.39 0.01 2.63% 0.39 0.37 0.39 0.38 236000
Cermaq CEQ 28.40 28.30 28.50 -0.50 -1.73% 29.00 28.10 29.00 28.90 122113
Clavis Pharma CLAVIS 0.00 8.20 8.35 0.00 0.00% 0.00 0.00 0.00 8.35 0
Codfarmers COD 3.90 3.53 4.00 0.10 2.63% 4.00 3.90 4.00 3.80 6000
Comrod Communication COMROD 10.60 10.40 10.80 -0.15 -1.40% 10.65 10.60 10.70 10.75 7000
ContextVision COV 0.00 27.00 27.50 0.00 0.00% 0.00 0.00 0.00 28.00 0
Copeinca COP 0.00 10.20 10.70 0.00 0.00% 0.00 0.00 0.00 10.70 0
Crew Gold Corp. New CRU-R 0.51 0.51 0.52 -0.02 -3.77% 0.55 0.49 0.55 0.53 170000
Crew Gold Corporatio CRU 0.52 0.52 0.53 -0.02 -3.70% 0.56 0.52 0.56 0.54 4953261
DNO International DNO 4.78 4.77 4.79 -0.12 -2.45% 4.90 4.75 4.90 4.90 2725490
DOF DOF 36.00 35.00 37.90 0.00 0.00% 36.00 36.00 36.00 36.00 2000
Data Respons DAT 8.90 8.81 8.95 -0.75 -7.77% 9.35 8.61 9.35 9.65 39000
Deep Sea Supply DESSC 8.85 8.72 8.95 0.16 1.84% 8.58 8.42 8.90 8.69 198500
Det norske oljeselsk DETNOR 34.00 34.00 34.20 2.20 6.92% 32.20 32.20 34.50 31.80 7928895
DiaGenic DIAG 2.81 2.82 2.92 -0.04 -1.40% 2.80 2.80 2.81 2.85 8300
DnB NOR DNBNOR 25.90 25.85 25.90 0.40 1.57% 25.65 25.00 26.10 25.50 3078722
DnB NOR OBX OBXEDN 21.85 21.85 21.95 -0.23 -1.04% 22.00 21.80 22.00 22.08 4785600
DnB NOR OBX Derivat OBXEDD 20.85 20.90 21.00 -0.45 -2.11% 21.15 20.75 21.25 21.30 1746000
DnB NOR OBX Derivat OBXEDD 63.35 63.10 63.35 0.75 1.20% 63.10 62.35 63.75 62.60 102000
Dockwise DOCK 4.98 4.90 4.98 0.18 3.75% 4.73 4.64 5.00 4.80 520500
Dolphin Interconnect DOLP 0.60 0.58 0.60 -0.01 -1.64% 0.61 0.60 0.61 0.61 50000
Domstein DOM 0.00 1.66 1.77 0.00 0.00% 0.00 0.00 0.00 1.77 0
EDB Business Partner EDBASA 13.10 13.10 13.50 -0.40 -2.96% 13.50 13.10 13.50 13.50 3000
EOC EOC 0.00 5.81 6.40 0.00 0.00% 0.00 0.00 0.00 6.30 0
Eidesvik Offshore EIOF 24.00 24.60 24.70 -0.10 -0.41% 24.60 24.00 24.60 24.10 4000
Eidsiva Rederi EID 0.00 11.30 15.70 0.00 0.00% 0.00 0.00 0.00 13.90 0
Eitzen Chemical ECHEM 8.77 8.80 9.00 -0.05 -0.57% 8.77 8.77 8.77 8.82 500
Eitzen Maritime Serv EMS 0.96 0.95 0.97 -0.02 -2.04% 0.96 0.96 0.96 0.98 210000
Ekornes EKO 72.00 72.00 74.00 -1.50 -2.04% 71.00 70.00 74.00 73.50 48500
Electromagnetic Geos EMGS 4.60 4.50 4.60 0.10 2.22% 4.55 4.30 4.60 4.50 177500
Eltek ELT 1.49 1.49 1.55 -0.11 -6.88% 1.63 1.48 1.63 1.60 192505
Fairstar Heavy Trans FAIR 5.60 5.55 5.75 -0.38 -6.35% 5.87 5.60 5.98 5.98 38400
Faktor Eiendom FAKTOR 0.00 2.01 2.90 0.00 0.00% 0.00 0.00 0.00 2.00 0
Fara FARA 0.82 0.76 0.89 -0.09 -9.89% 0.82 0.82 0.82 0.91 21000
Farstad Shipping FAR 0.00 78.75 84.75 0.00 0.00% 0.00 0.00 0.00 80.00 0
Fosen FOS 0.00 400.00 0.00 0.00 0.00% 0.00 0.00 0.00 367.00 0
Fred. Olsen Energy FOE 210.50 210.00 210.75 4.50 2.18% 207.00 204.00 212.50 206.00 289358
Fred. Olsen Producti FOP 5.90 5.63 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 4000
Frontline FRO 227.50 227.00 227.50 -3.50 -1.52% 228.00 225.00 229.00 231.00 132219
Funcom FUNCOM 3.00 3.02 3.19 0.00 0.00% 3.05 2.98 3.05 3.00 110000
GC Rieber Shipping RISH 0.00 24.00 0.00 0.00 0.00% 0.00 0.00 0.00 23.00 0
Ganger Rolf GRO 145.00 143.00 144.50 1.00 0.69% 144.00 144.00 145.00 144.00 800
Global Geo Services GGS 0.53 0.52 0.54 0.00 0.00% 0.54 0.52 0.54 0.53 2490000
Global IP Solutions GIPS 4.00 3.71 4.24 0.00 0.00% 4.01 4.00 4.01 4.00 6000
Golar LNG GOL 0.00 57.25 58.00 0.00 0.00% 0.00 0.00 0.00 58.00 0
Golden Ocean Group GOGL 5.85 5.83 5.85 -0.02 -0.34% 5.87 5.76 6.10 5.87 5781522
Goodtech GOD 0.00 1.88 2.13 0.00 0.00% 0.00 0.00 0.00 1.90 0
Green Reefers GRR 1.00 0.95 1.00 0.02 2.04% 1.00 1.00 1.00 0.98 70000
Grenland Group GGG 10.00 9.82 10.00 -0.50 -4.76% 10.00 10.00 10.00 10.50 35000
Grieg Seafood GSF 3.40 3.10 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 18000
Gyldendal GYL 0.00 330.00 378.00 0.00 0.00% 0.00 0.00 0.00 345.00 0
Hafslund Infratek HIT 0.00 13.25 13.75 0.00 0.00% 0.00 0.00 0.00 13.50 0
Hafslund ser. A HNA 70.00 70.00 71.50 -0.25 -0.36% 71.50 70.00 71.50 70.25 1500
Hafslund ser. B HNB 68.25 68.50 70.25 -0.25 -0.36% 68.75 68.25 68.75 68.50 300
Havila Shipping HAVI 43.00 40.30 43.00 2.00 4.88% 43.00 43.00 44.90 41.00 4000
Helgeland Sparebank HELG 107.00 108.00 109.50 3.00 2.88% 107.00 107.00 107.00 104.00 400
Hexagon Composites HEX 2.95 2.87 2.95 0.10 3.51% 2.87 2.87 2.95 2.85 78000
Hjellegjerde HJE 0.00 2.36 2.50 0.00 0.00% 0.00 0.00 0.00 2.20 0
Hol Sparebank HOLG 0.00 82.00 90.00 0.00 0.00% 0.00 0.00 0.00 88.50 0
Hurtigruten HRG 2.65 2.60 2.65 0.15 6.00% 2.72 2.65 2.79 2.50 278550
Høland Sparebank HSPG 0.00 103.00 112.00 0.00 0.00% 0.00 0.00 0.00 112.00 0
I.M. Skaugen IMSK 33.00 32.00 33.20 -0.20 -0.60% 33.00 33.00 33.00 33.20 1000
IMAREX IMAREX 59.75 59.50 60.25 -0.50 -0.83% 60.00 59.75 60.00 60.25 20970
Ignis IGNIS 2.88 2.86 3.00 -0.12 -4.00% 3.00 2.88 3.00 3.00 6000
Indre Sogn Sparebank ISSG 0.00 0.00 72.00 0.00 0.00% 0.00 0.00 0.00 70.00 0
Inmeta INM 2.19 2.11 2.20 -0.01 -0.45% 2.19 2.19 2.19 2.20 5000
Int. Gold Exploratio IGE 0.61 0.60 0.61 -0.01 -1.61% 0.63 0.60 0.63 0.62 2240000
InterOil Exploration IOX 21.90 20.00 22.00 0.30 1.39% 22.00 21.10 22.00 21.60 64904
Intex Resources ITX 1.74 1.66 1.74 -0.11 -5.95% 1.85 1.62 2.10 1.85 560400
Itera Consulting Gro ITE 2.35 2.26 2.35 0.15 6.82% 2.25 2.20 2.40 2.20 330000
Jinhui Shipping and JIN 9.10 9.10 9.15 0.10 1.11% 9.10 9.00 9.18 9.00 124600
Kitron KIT 2.55 2.55 2.60 0.00 0.00% 2.56 2.55 2.56 2.55 30000
Klepp Sparebank KLEG 0.00 75.00 90.00 0.00 0.00% 0.00 0.00 0.00 80.00 0
Komplett KOM 30.00 29.50 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 2000
Kongsberg Automotive KOA 2.97 2.94 2.97 0.04 1.37% 2.98 2.91 2.98 2.93 115000
Kongsberg Gruppen KOG 315.00 315.00 321.00 -10.00 -3.08% 325.00 315.00 325.00 325.00 480
Kverneland KVE 5.70 5.75 5.79 -0.15 -2.56% 5.81 5.70 5.81 5.85 54000
Lerøy Seafood Group LSG 49.90 44.60 50.00 0.40 0.81% 49.90 49.90 49.90 49.50 265
Luxo LUX 0.00 5.30 5.51 0.00 0.00% 0.00 0.00 0.00 5.40 0
MARITIME INDUSTRIAL MIS 0.00 5.15 6.30 0.00 0.00% 0.00 0.00 0.00 5.00 0
Mamut MAMUT 8.58 8.30 8.60 -0.02 -0.23% 8.58 8.58 8.58 8.60 10000
Marine Farms MAFA 0.00 11.25 13.00 0.00 0.00% 0.00 0.00 0.00 12.95 0
Marine Harvest MHG 1.13 1.13 1.15 -0.02 -1.74% 1.15 1.11 1.15 1.15 6629136
Medi-Stim MEDI 0.00 15.40 16.80 0.00 0.00% 0.00 0.00 0.00 16.50 0
Medicult MEC 7.80 7.70 8.00 -0.20 -2.50% 7.80 7.80 7.80 8.00 1000
Melhus Sparebank MELG 0.00 82.00 90.00 0.00 0.00% 0.00 0.00 0.00 85.50 0
NEAS NEAS 0.00 15.20 15.80 0.00 0.00% 0.00 0.00 0.00 15.50 0
Namsos Trafikkselska NAM 0.00 65.00 75.00 0.00 0.00% 0.00 0.00 0.00 70.00 0
Navamedic NAVA 0.00 4.81 5.94 0.00 0.00% 0.00 0.00 0.00 5.00 0
Nes Prestegjelds Spa NESG 0.00 70.00 80.00 0.00 0.00% 0.00 0.00 0.00 78.00 0
Nexus Floating Produ NEXUS 24.00 20.50 23.90 1.80 8.11% 22.20 20.00 24.00 22.20 20000
Nio Security NIO 0.00 0.41 0.50 0.00 0.00% 0.00 0.00 0.00 0.50 0
NorDiag NORD 0.00 0.55 0.56 0.00 0.00% 0.00 0.00 0.00 0.56 0
Nordic Semiconductor NOD 0.00 18.00 19.00 0.00 0.00% 0.00 0.00 0.00 19.00 0
Norman NORMAN 22.50 22.60 25.80 -2.40 -9.64% 22.50 22.50 22.50 24.90 1000
Norse Energy Corp. NEC 3.70 3.69 3.72 0.00 0.00% 3.75 3.69 3.76 3.70 364000
Norsk Hydro NHY 31.40 31.40 31.45 -0.30 -0.95% 31.00 30.85 33.00 31.70 8796341
Norske Skogindustrie NSG 14.31 14.31 14.33 0.13 0.92% 14.30 14.20 14.42 14.18 720920
Northern Logistic Pr NLPR 0.00 10.25 10.70 0.00 0.00% 0.00 0.00 0.00 10.75 0
Northern Offshore NOF 4.30 4.20 4.40 0.01 0.23% 4.35 4.30 4.35 4.29 10000
Northland Resources NAUR 4.05 4.00 4.15 0.01 0.25% 4.07 4.05 4.27 4.04 34000
Norway Pelagic NPEL 0.00 32.50 34.00 0.00 0.00% 0.00 0.00 0.00 32.00 0
Norwegian Air Shuttl NAS 37.80 37.60 38.00 0.60 1.61% 37.50 37.50 38.20 37.20 18824
Norwegian Energy Com NOR 15.80 15.70 15.80 0.00 0.00% 16.40 15.10 16.40 15.80 82000
Norwegian Property NPRO 7.65 7.65 7.70 -0.15 -1.92% 7.80 7.35 7.80 7.80 151600
Nutri Pharma NUT 1.72 1.70 1.75 0.16 10.26% 1.62 1.62 1.73 1.56 181000
Nøtterø Sparebank NTSG 0.00 70.00 77.00 0.00 0.00% 0.00 0.00 0.00 74.00 0
Oceanteam OPU 0.00 35.00 37.80 0.00 0.00% 0.00 0.00 0.00 33.00 0
Odfjell Invest OILRIG 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 28.00 0
Odfjell ser. A ODF 44.70 43.70 44.60 -0.20 -0.45% 45.40 44.70 46.40 44.90 11600
Odfjell ser. B ODFB 43.70 43.80 45.30 -1.60 -3.53% 45.30 43.70 45.30 45.30 400
Odim ODIM 33.80 33.50 34.00 0.70 2.11% 34.00 33.10 34.00 33.10 25319
Olav Thon Eiendomsse OLT 0.00 480.00 530.00 0.00 0.00% 0.00 0.00 0.00 530.00 0
Opera Software OPERA 17.50 17.30 17.50 -0.20 -1.13% 17.60 17.50 17.60 17.70 34664
Orkla ORK 49.00 48.95 49.00 -0.95 -1.90% 49.65 48.75 49.85 49.95 1870065
Otrum OTR 4.15 4.15 4.20 0.65 18.57% 3.70 3.70 4.15 3.50 13000
PA Resources PAR 14.05 14.00 14.05 0.25 1.81% 14.10 13.60 14.45 13.80 143300
PSI Group PSI 14.00 13.80 14.20 0.30 2.19% 13.30 13.00 14.35 13.70 20000
Petrojack JACK 0.00 2.74 3.55 0.00 0.00% 0.00 0.00 0.00 2.96 0
Petroleum Geo-Servic PGS 33.15 33.10 33.15 0.55 1.69% 32.20 31.50 33.55 32.60 1890605
Petrolia Drilling PDR 0.65 0.64 0.65 -0.04 -5.80% 0.70 0.64 0.70 0.69 2385000
Photocure PHO 0.00 23.50 23.90 0.00 0.00% 0.00 0.00 0.00 24.00 0
Polaris Media POL 0.00 30.00 33.00 0.00 0.00% 0.00 0.00 0.00 26.50 0
Powel POWEL 0.00 17.00 19.50 0.00 0.00% 0.00 0.00 0.00 19.80 0
Pronova BioPharma PRON 22.60 22.40 22.80 0.20 0.89% 22.80 22.60 23.00 22.40 4499
Prosafe PRS 28.05 28.00 28.05 -0.15 -0.53% 28.30 27.90 28.50 28.20 260509
Prosafe Production P PROD 12.50 12.25 12.50 0.20 1.63% 12.30 12.10 12.60 12.30 302500
Protector Forsikring PROTCT 0.00 4.31 4.80 0.00 0.00% 0.00 0.00 0.00 4.69 0
Q-Free QFR 9.00 8.90 9.00 0.25 2.86% 9.01 9.00 11.00 8.75 50034
Questerre Energy Cor QEC 11.85 11.85 11.90 -0.80 -6.32% 12.35 11.70 12.35 12.65 2865531
Rem Offshore REM 0.00 0.00 56.00 0.00 0.00% 0.00 0.00 0.00 56.00 0
Renewable Energy Cor REC 74.60 74.60 74.70 1.10 1.50% 73.50 72.10 75.50 73.50 1557431
Repant REPANT 0.65 0.56 0.75 0.01 1.56% 0.66 0.65 0.66 0.64 20000
Reservoir Exploratio RXT 5.60 5.51 5.74 0.00 0.00% 6.00 5.60 6.00 5.60 46000
Rieber & Søn RIE 38.90 38.60 39.90 0.30 0.78% 38.50 38.50 38.90 38.60 1000
Ringerikes Sparebank RING 0.00 100.00 0.00 0.00 0.00% 0.00 0.00 0.00 122.00 0
Rocksource RGT 0.78 0.76 0.78 0.02 2.63% 0.76 0.74 0.82 0.76 1960000
Roxar ROX 3.90 3.80 3.90 0.09 2.36% 3.80 3.80 3.90 3.81 14000
Royal Caribbean Crui RCL 100.50 100.50 101.00 -6.00 -5.63% 104.00 99.75 104.00 106.50 43300
Rygge-Vaaler Spareba RVSBG 0.00 80.25 90.00 0.00 0.00% 0.00 0.00 0.00 90.00 0
SAS AB SAS-NO 40.40 40.10 40.80 1.30 3.32% 41.80 40.40 42.40 39.10 11823
STX Europe STXEUR 40.80 40.80 41.40 -0.80 -1.92% 41.90 40.50 42.40 41.60 72800
SalMar SALM 25.50 25.50 27.00 -1.00 -3.77% 25.50 25.50 25.50 26.50 500
Sandnes Sparebank SADG 40.00 40.00 45.00 -1.00 -2.44% 42.00 40.00 42.00 41.00 7828
Scana Industrier SCI 7.90 8.00 8.34 -0.32 -3.89% 7.86 7.86 8.10 8.22 34000
Scandinavian Propert SPDE 3.70 3.28 3.70 -0.10 -2.63% 3.70 3.70 3.70 3.80 2000
Schibsted SCH 88.00 88.00 88.20 -4.90 -5.27% 89.10 87.50 92.80 92.90 104850
Scorpion Offshore SCORE 17.90 17.70 17.90 0.60 3.47% 17.30 17.20 17.90 17.30 174007
SeaBird Exploration SBX 3.41 3.35 3.41 -0.09 -2.57% 3.37 3.35 3.41 3.50 55500
Seadrill SDRL 65.20 65.20 65.30 -0.40 -0.61% 65.30 64.50 65.90 65.60 2269931
Sevan Marine SEVAN 9.61 9.61 9.66 0.21 2.23% 9.50 9.37 9.86 9.40 2157413
Siem Offshore SIOFF 8.55 8.40 8.75 -0.45 -5.00% 8.50 8.50 8.85 9.00 318000
Simrad Optronics SIT 4.49 4.45 4.50 -0.07 -1.54% 4.60 4.45 4.60 4.56 40000
Simtronics SIMTRO 2.65 2.61 2.65 -0.01 -0.38% 2.69 2.64 2.69 2.66 35000
Skiens Aktiemølle SKI 0.00 63.50 0.00 0.00 0.00% 0.00 0.00 0.00 83.00 0
Software Innovation SOI 0.00 5.45 5.50 0.00 0.00% 0.00 0.00 0.00 5.46 0
Solstad Offshore SOFF 74.00 73.00 80.00 3.00 4.23% 73.00 72.75 74.00 71.00 3200
Solvang SOLV 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 19.00 0
Songa Offshore SONG 17.60 17.60 17.70 0.80 4.76% 16.90 16.80 18.40 16.80 1246785
SpareBank 1 Nord-Nor NONG 46.00 45.00 48.50 -0.50 -1.08% 46.00 46.00 46.00 46.50 1900
SpareBank 1 SMN MING 31.60 31.60 31.80 -0.40 -1.25% 31.40 31.40 32.00 32.00 14340
SpareBank 1 SR-Bank ROGG 33.00 33.00 33.50 0.40 1.23% 33.00 32.60 33.50 32.60 14000
SpareBank1 Buskerud- SBVG 0.00 75.00 83.00 0.00 0.00% 0.00 0.00 0.00 80.00 0
Sparebanken Møre MORG 0.00 180.00 188.00 0.00 0.00% 0.00 0.00 0.00 180.00 0
Sparebanken Pluss PLUG 0.00 143.00 154.50 0.00 0.00% 0.00 0.00 0.00 136.00 0
Sparebanken Vest SVEG 0.00 86.75 92.00 0.00 0.00% 0.00 0.00 0.00 90.00 0
Sparebanken Øst SPOG 0.00 57.25 61.00 0.00 0.00% 0.00 0.00 0.00 58.00 0
Star Reefers Inc. SRI 0.00 126.00 140.00 0.00 0.00% 0.00 0.00 0.00 150.00 0
StatoilHydro STL 128.90 128.80 129.00 -2.10 -1.60% 130.00 128.10 130.70 131.00 5908496
Stavanger Aftenblad STA 0.00 60.00 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0
StepStone STP 4.87 4.90 5.00 -0.03 -0.61% 4.92 4.87 5.08 4.90 8000
Stolt-Nielsen SNI 77.50 77.25 77.50 -0.25 -0.32% 77.50 77.25 77.75 77.75 29707
Storebrand STB 16.95 16.95 17.00 -0.30 -1.74% 16.45 16.40 17.00 17.25 1170602
Subsea 7 SUB 48.45 48.40 48.45 -0.95 -1.92% 49.85 48.00 50.60 49.40 594700
Synnøve Finden SFM 13.00 12.60 13.00 0.20 1.56% 13.00 13.00 13.00 12.80 500
TGS-NOPEC Geophysica TGS 39.30 39.30 39.35 -0.10 -0.25% 38.85 37.65 40.00 39.40 424275
TTS Marine TTS 19.20 18.80 19.20 -0.10 -0.52% 19.80 19.00 19.80 19.30 16000
Tandberg TAA 86.50 86.50 86.60 -0.10 -0.12% 86.90 86.00 87.60 86.60 686043
Tandberg Data TAD 1.09 1.09 1.10 -0.08 -6.84% 1.15 1.09 1.15 1.17 405200
Tandberg Storage TST 0.09 0.08 0.09 0.01 12.50% 0.08 0.08 0.10 0.08 2588602
Teco Maritime TECO 0.00 1.08 1.12 0.00 0.00% 0.00 0.00 0.00 1.10 0
TeleComputing TCO 0.00 17.20 17.90 0.00 0.00% 0.00 0.00 0.00 17.90 0
Telenor TEL 49.50 49.50 49.60 0.20 0.41% 49.75 49.35 50.40 49.30 2096116
Telio Holding TELIO 18.00 17.50 17.80 0.40 2.27% 18.00 18.00 18.00 17.60 500
Tide TIDE 0.00 36.00 38.00 0.00 0.00% 0.00 0.00 0.00 37.20 0
Tomra Systems TOM 26.60 26.60 26.70 -1.00 -3.62% 26.80 26.50 27.00 27.60 51880
Totens Sparebank TOTG 0.00 50.75 56.50 0.00 0.00% 0.00 0.00 0.00 52.50 0
Veidekke VEI 25.00 24.90 25.20 1.30 5.49% 24.00 24.00 25.00 23.70 64900
Vizrt VIZ 20.90 20.90 21.50 -0.30 -1.42% 21.50 20.90 21.50 21.20 3500
Voss Veksel- og Land VVL 0.00 1900.00 2100.00 0.00 0.00% 0.00 0.00 0.00 2010.00 0
Wavefield Inseis WAVE 15.05 15.00 15.10 -0.05 -0.33% 15.05 15.05 15.05 15.10 24500
Wilh. Wilhelmsen ser WWI 92.00 91.25 92.00 -3.00 -3.16% 91.25 91.25 92.00 95.00 2300
Wilh. Wilhelmsen ser WWIB 0.00 86.00 93.00 0.00 0.00% 0.00 0.00 0.00 97.00 0
Wilson WILS 0.00 14.70 17.40 0.00 0.00% 0.00 0.00 0.00 17.20 0
XACT Derivat BEAR OBXEXD 101.00 100.60 101.00 2.10 2.12% 100.55 99.00 101.60 98.90 660819
XACT Derivat BULL OBXEXD 31.80 31.85 31.95 -0.70 -2.15% 32.00 31.80 32.50 32.50 3323320
XACT OBX OBXEXA 22.15 21.95 22.05 0.15 0.68% 22.10 22.00 22.20 22.00 9400
Yara International YAR 162.00 161.50 162.00 0.00 0.00% 161.50 158.75 162.75 162.00 2305404