|
|
|
|
|
|
|
|
| Aktie |
Ticker |
Senast |
Köp |
Sälj |
Ändring |
Ändring% |
Öppning |
Låg |
Hög |
Igår |
Volym |
Ratio |
| ABG Sundal Collier... |
ASC |
6.93 | 6.93 | 6.96 | 0.01 |
0.14% |
6.96 | 6.90 | 6.96 | 6.92 | 97 658 | 0.29 |
| AF Gruppen |
AFG |
129.00 | 128.00 | 129.00 | 1.00 |
0.78% |
127.50 | 127.50 | 130.00 | 128.00 | 22 512 | 0.59 |
| AKVA Group |
AKVA |
74.00 | 72.20 | 74.00 | 1.00 |
1.37% |
73.00 | 72.60 | 74.00 | 73.00 | 6 125 | 0.85 |
| Akastor |
AKA |
16.18 | 16.18 | 16.20 | 0.36 |
2.28% |
15.96 | 15.96 | 16.20 | 15.82 | 152 060 | 2.12 |
| Aker |
AKER |
500.00 | 500.00 | 502.00 | 0.00 |
0.00% |
499.50 | 497.50 | 507.00 | 500.00 | 111 118 | 1.22 |
| Aker BP |
AKERBP |
250.00 | 249.80 | 250.20 | -1.40 |
-0.56% |
251.00 | 248.80 | 255.40 | 251.40 | 980 823 | 0.46 |
| Aker Solutions |
AKSO |
48.49 | 48.49 | 48.56 | -1.09 |
-2.20% |
49.50 | 47.99 | 49.65 | 49.58 | 1 170 557 | 0.97 |
| American Shipping... |
AMSC |
27.00 | 27.00 | 27.20 | -0.10 |
-0.37% |
27.70 | 27.00 | 27.70 | 27.10 | 2 162 230 | 0.28 |
| Apptix |
APP |
1.000 | 1.000 | 1.010 | 0.026 |
2.67% |
0.992 | 0.984 | 1.035 | 0.974 | 1 107 092 | 0.92 |
| Aqualis |
AQUA |
4.97 | 4.75 | 4.87 | 0.25 |
5.30% |
4.74 | 4.74 | 4.99 | 4.72 | 31 006 | 1.50 |
| Archer |
ARCHER |
9.31 | 9.31 | 9.32 | -0.05 |
-0.53% |
9.39 | 9.20 | 9.54 | 9.36 | 1 754 013 | 0.96 |
| Arcus |
ARCUS |
43.40 | 43.40 | 43.50 | -0.60 |
-1.36% |
44.10 | 43.40 | 44.35 | 44.00 | 22 779 | 0.78 |
| Arendals Fossekom... |
AFK |
4 820.00 | 4 800.00 | 4 820.00 | 0.00 |
0.00% |
4 800.00 | 4 760.00 | 4 820.00 | 4 820.00 | 28 | 1.73 |
| Asetek |
ASETEK |
83.00 | 83.00 | 83.90 | -2.50 |
-2.92% |
85.30 | 82.70 | 85.30 | 85.50 | 85 114 | 0.12 |
| Atea |
ATEA |
127.00 | 126.80 | 127.00 | 2.20 |
1.76% |
125.40 | 125.20 | 127.20 | 124.80 | 92 390 | 1.83 |
| Atlantic Petroleum |
ATLA-NOK |
9.20 | 8.70 | 9.15 | -0.30 |
-3.16% |
9.15 | 9.15 | 9.20 | 9.50 | 2 531 | 0.33 |
| Aurskog Sparebank |
AURG |
181.00 | 181.00 | 184.00 | -2.00 |
-1.09% |
181.00 | 181.00 | 181.00 | 183.00 | 973 | 1.01 |
| Austevoll Seafood |
AUSS |
91.60 | 91.10 | 91.60 | 1.90 |
2.12% |
89.50 | 89.10 | 91.60 | 89.70 | 627 834 | 0.64 |
| Avance Gas Holdin... |
AVANCE |
22.32 | 22.30 | 22.32 | 0.16 |
0.72% |
22.16 | 22.00 | 22.32 | 22.16 | 314 781 | 0.30 |
| Avocet Mining PLC |
AVM |
1.700 | 1.625 | 1.700 | -0.050 |
-2.86% |
1.750 | 1.605 | 1.750 | 1.750 | 10 450 | 0.69 |
| Axactor |
AXA |
2.740 | 2.734 | 2.740 | 0.044 |
1.63% |
2.714 | 2.698 | 2.774 | 2.696 | 5 678 809 | 0.26 |
| B2Holding |
B2H |
19.90 | 19.90 | 19.98 | -0.10 |
-0.50% |
20.15 | 19.82 | 20.20 | 20.00 | 279 928 | 1.43 |
| BW LPG |
BWLPG |
31.62 | 31.62 | 31.66 | -0.05 |
-0.16% |
31.94 | 31.58 | 32.39 | 31.67 | 570 882 | 0.90 |
| BW Offshore Limit... |
BWO |
47.00 | 46.85 | 47.15 | 0.60 |
1.29% |
46.75 | 45.55 | 47.45 | 46.40 | 563 611 | 0.49 |
| Bakkafrost |
BAKKA |
429.60 | 429.40 | 429.60 | -6.80 |
-1.56% |
434.80 | 428.40 | 440.60 | 436.40 | 284 908 | 0.77 |
| Belships |
BEL |
5.10 | 5.08 | 5.12 | 0.04 |
0.79% |
5.06 | 5.06 | 5.10 | 5.06 | 4 005 | 1.10 |
| BerGenBio |
BGBIO |
43.30 | 43.20 | 43.30 | -0.20 |
-0.46% |
43.50 | 42.50 | 44.00 | 43.50 | 115 530 | 0.42 |
| Bergen Group |
BERGEN |
1.760 | 1.730 | 1.788 | 0.052 |
3.04% |
1.710 | 1.708 | 1.760 | 1.708 | 57 582 | 1.47 |
| Biotec Pharmacon |
BIOTEC |
6.46 | 6.42 | 6.44 | 0.00 |
0.00% |
6.50 | 6.46 | 6.50 | 6.46 | 4 710 | 0.46 |
| Bonheur |
BON |
94.20 | 94.20 | 94.80 | 0.20 |
0.21% |
95.00 | 94.20 | 95.00 | 94.00 | 1 506 | 0.41 |
| Borgestad |
BOR |
60.50 | 59.00 | 60.00 | -0.50 |
-0.82% |
61.00 | 59.00 | 61.00 | 61.00 | 1 210 | 0.56 |
| Borr Drilling |
BDRILL |
35.40 | 35.40 | 35.60 | -0.60 |
-1.67% |
36.60 | 35.20 | 36.60 | 36.00 | 827 683 | 0.72 |
| Borregaard |
BRG |
73.10 | 73.00 | 73.30 | 0.10 |
0.14% |
72.40 | 71.70 | 73.30 | 73.00 | 148 464 | 1.15 |
| Bouvet |
BOUVET |
224.00 | 222.00 | 224.00 | -2.00 |
-0.88% |
226.00 | 224.00 | 226.00 | 226.00 | 732 | 0.14 |
| Byggma |
BMA |
86.00 | 86.50 | 88.00 | 1.00 |
1.18% |
89.00 | 86.00 | 90.00 | 85.00 | 1 108 | 0.04 |
| ContextVision |
COV |
52.40 | 52.00 | 52.40 | -0.20 |
-0.38% |
52.40 | 52.40 | 52.40 | 52.60 | 100 | 0.36 |
| Crayon Group Hold... |
CRAYON |
12.00 | 12.00 | 12.50 | 0.50 |
4.35% |
11.52 | 11.50 | 12.00 | 11.50 | 63 641 | 0.85 |
| Cxense |
CXENSE |
- | 37.70 | 38.70 | 0.00 |
0.00% |
|
|
|
39.70 | - | 0.48 |
| DNB |
DNB |
149.30 | 149.25 | 149.45 | -0.45 |
-0.30% |
150.00 | 149.30 | 150.35 | 149.75 | 2 695 163 | 1.16 |
| DNB OBX |
OBXEDNB |
74.40 | 74.27 | 74.41 | -0.51 |
-0.68% |
74.88 | 74.38 | 74.88 | 74.83 | 32 109 | 1.16 |
| DNO |
DNO |
15.495 | 15.495 | 15.500 | 0.075 |
0.49% |
15.390 | 15.355 | 15.740 | 15.420 | 9 629 178 | 0.66 |
| DOF |
DOF |
0.888 | 0.886 | 0.888 | 0.023 |
2.66% |
0.865 | 0.865 | 0.917 | 0.865 | 45 543 587 | 0.62 |
| Data Respons |
DAT |
24.00 | 24.00 | 24.10 | -1.00 |
-4.00% |
24.40 | 23.00 | 24.40 | 25.00 | 142 564 | 1.66 |
| EMAS Offshore |
EMAS |
- | - | |
0.00 |
0.00% |
|
|
|
0.29 | - | - |
| EVRY |
EVRY |
29.25 | 28.95 | 29.25 | 0.25 |
0.86% |
29.50 | 28.95 | 29.50 | 29.00 | 38 325 | 0.43 |
| Eidesvik Offshore |
EIOF |
6.85 | 6.75 | 6.85 | 0.10 |
1.48% |
6.95 | 6.75 | 6.95 | 6.75 | 18 205 | 0.53 |
| Ekornes |
EKO |
111.60 | 111.00 | 111.60 | 1.80 |
1.64% |
109.80 | 109.80 | 112.60 | 109.80 | 22 466 | 0.47 |
| Electromagnetic G... |
EMGS |
2.80 | 2.76 | 2.82 | 0.02 |
0.72% |
2.85 | 2.72 | 2.95 | 2.78 | 169 742 | 0.77 |
| Element |
ELE |
4.74 | 4.73 | 4.74 | -0.08 |
-1.66% |
4.85 | 4.70 | 4.85 | 4.82 | 1 670 462 | 0.57 |
| Elkem |
ELK |
31.085 | 31.080 | 31.250 | -0.010 |
-0.03% |
30.860 | 30.860 | 31.320 | 31.095 | 541 466 | 0.53 |
| Entra |
ENTRA |
110.40 | 109.60 | 110.40 | -1.60 |
-1.43% |
111.00 | 108.80 | 112.00 | 112.00 | 212 148 | 0.22 |
| Europris |
EPR |
28.25 | 28.25 | 28.30 | 0.00 |
0.00% |
28.25 | 28.10 | 28.50 | 28.25 | 678 319 | 0.37 |
| FLEX LNG |
FLNG |
11.00 | 11.00 | 11.05 | -0.30 |
-2.65% |
11.05 | 11.00 | 11.30 | 11.30 | 980 911 | 0.80 |
| Fjord1 |
FJORD |
48.60 | 48.60 | 49.00 | -0.30 |
-0.61% |
49.80 | 48.60 | 49.80 | 48.90 | 14 269 | 0.40 |
| Fjordkraft Holding |
FKRAFT |
32.400 | 32.350 | 32.400 | -0.200 |
-0.61% |
32.600 | 32.400 | 32.700 | 32.600 | 82 335 | 0.80 |
| Fred. Olsen Energy |
FOE |
14.96 | 14.80 | 14.96 | 0.12 |
0.81% |
14.85 | 14.80 | 15.25 | 14.84 | 376 165 | 1.24 |
| Frontline |
FRO |
38.04 | 37.96 | 38.04 | 0.46 |
1.22% |
37.80 | 37.68 | 38.66 | 37.58 | 489 184 | 0.53 |
| Funcom |
FUNCOM |
21.08 | 20.94 | 21.08 | 0.12 |
0.57% |
20.96 | 20.52 | 21.10 | 20.96 | 591 318 | 0.41 |
| GC Rieber Shipping |
RISH |
7.85 | 8.00 | 8.30 | -0.15 |
-1.88% |
7.85 | 7.85 | 7.85 | 8.00 | 232 | 0.36 |
| Gaming Innovation... |
GIG |
6.05 | 6.04 | 6.05 | 0.00 |
0.00% |
6.05 | 6.00 | 6.15 | 6.05 | 950 019 | 0.39 |
| Gjensidige Forsikri... |
GJF |
134.20 | 134.10 | 134.20 | -0.20 |
-0.15% |
134.50 | 134.10 | 134.90 | 134.40 | 770 236 | 1.22 |
| Golden Ocean Grou... |
GOGL |
65.50 | 65.50 | 65.60 | 0.30 |
0.46% |
65.65 | 64.65 | 66.95 | 65.20 | 783 744 | 1.03 |
| Goodtech |
GOD |
5.75 | 5.75 | 5.80 | 0.00 |
0.00% |
5.90 | 5.75 | 5.90 | 5.75 | 17 123 | 0.19 |
| Grieg Seafood |
GSF |
85.50 | 85.50 | 85.55 | -0.50 |
-0.58% |
86.00 | 84.75 | 86.45 | 86.00 | 778 622 | 0.54 |
| Gyldendal |
GYL |
- | 364.00 | 384.00 | 0.00 |
0.00% |
|
|
|
366.00 | - | 1.48 |
| Havila Shipping |
HAVI |
9.40 | 9.35 | 9.40 | 0.00 |
0.00% |
9.49 | 9.35 | 9.50 | 9.40 | 80 345 | 0.36 |
| Havyard Group |
HYARD |
14.25 | 14.25 | 14.30 | -0.15 |
-1.04% |
14.25 | 14.25 | 14.25 | 14.40 | 215 | 0.77 |
| Helgeland Spareba... |
HELG |
86.50 | 85.00 | 87.50 | 0.50 |
0.58% |
86.00 | 85.00 | 86.50 | 86.00 | 10 204 | 0.59 |
| Hexagon Composit... |
HEX |
21.15 | 21.15 | 21.20 | -0.70 |
-3.20% |
21.85 | 21.15 | 21.95 | 21.85 | 74 518 | 1.09 |
| Hiddn Solutions |
HIDDN |
2.130 | 2.050 | 2.110 | 0.050 |
2.40% |
2.080 | 2.050 | 2.150 | 2.080 | 160 004 | 0.35 |
| Höegh LNG Holding... |
HLNG |
49.80 | 49.80 | 49.95 | 1.20 |
2.47% |
48.45 | 48.45 | 51.30 | 48.60 | 169 791 | 1.21 |
| Høland og Setskog ... |
HSPG |
- | 94.00 | 98.00 | 0.00 |
0.00% |
|
|
|
104.00 | - | 0.07 |
| I.M. Skaugen |
IMSK |
1.150 | 1.150 | 1.240 | -0.090 |
-7.26% |
1.240 | 1.150 | 1.240 | 1.240 | 312 626 | 0.76 |
| IDEX |
IDEX |
4.210 | 4.210 | 4.350 | -0.040 |
-0.94% |
4.300 | 4.180 | 4.345 | 4.250 | 145 833 | 0.46 |
| Incus Investor |
INC |
1.300 | 1.180 | 1.295 | 0.000 |
0.00% |
1.300 | 1.300 | 1.300 | 1.300 | 153 800 | 2.50 |
| Indre Sogn Spareba... |
ISSG |
80.50 | 78.50 | 81.00 | 0.50 |
0.62% |
80.50 | 80.50 | 80.50 | 80.00 | 750 | 1.34 |
| Infront |
INFRNT |
27.50 | 27.50 | 27.90 | 0.00 |
0.00% |
27.90 | 27.50 | 27.90 | 27.50 | 284 095 | 0.10 |
| Insr Insurance Grou... |
INSR |
6.98 | 6.98 | 7.00 | -0.12 |
-1.69% |
7.06 | 6.98 | 7.06 | 7.10 | 105 267 | 1.88 |
| InterOil Exploratio... |
IOX |
3.280 | 3.270 | 3.280 | 0.225 |
7.36% |
3.100 | 3.080 | 3.380 | 3.055 | 1 918 544 | 0.37 |
| Itera |
ITE |
8.96 | 8.40 | 8.94 | 0.06 |
0.67% |
8.86 | 8.86 | 8.96 | 8.90 | 700 | 1.19 |
| Jinhui Shipping and... |
JIN |
8.42 | 8.42 | 8.48 | -0.06 |
-0.71% |
8.62 | 8.38 | 8.62 | 8.48 | 113 315 | 0.17 |
| Jæren Sparebank |
JAEREN |
- | 129.00 | 132.00 | 0.00 |
0.00% |
|
|
|
131.00 | - | 1.41 |
| Kid |
KID |
40.40 | 40.60 | 40.80 | 0.20 |
0.50% |
41.20 | 40.20 | 41.20 | 40.20 | 760 | 0.20 |
| Kitron |
KIT |
9.46 | 9.40 | 9.46 | -0.01 |
-0.11% |
9.45 | 9.35 | 9.47 | 9.47 | 1 233 290 | 1.10 |
| Komplett Bank |
KOMP |
17.42 | 17.40 | 17.42 | -0.18 |
-1.02% |
17.58 | 17.18 | 17.60 | 17.60 | 461 171 | 0.36 |
| Kongsberg Automo... |
KOA |
9.63 | 9.61 | 9.63 | -0.04 |
-0.41% |
9.66 | 9.50 | 9.66 | 9.67 | 775 570 | 0.66 |
| Kongsberg Gruppe... |
KOG |
202.50 | 201.50 | 202.50 | 0.50 |
0.25% |
202.00 | 201.00 | 203.50 | 202.00 | 57 030 | 0.84 |
| Kværner |
KVAER |
15.78 | 15.70 | 15.78 | 0.12 |
0.77% |
15.74 | 15.38 | 15.78 | 15.66 | 491 198 | 0.88 |
| Lerøy Seafood Gro... |
LSG |
57.16 | 57.16 | 57.20 | 0.50 |
0.88% |
56.66 | 56.66 | 57.52 | 56.66 | 2 893 072 | 0.66 |
| Link Mobility Grou... |
LINK |
130.40 | 130.20 | 130.40 | -0.60 |
-0.46% |
131.80 | 130.00 | 132.00 | 131.00 | 9 395 | 0.15 |
| Marine Harvest |
MHG |
169.65 | 169.65 | 169.70 | -2.95 |
-1.71% |
171.90 | 169.30 | 173.60 | 172.60 | 2 119 377 | 1.76 |
| Medistim |
MEDI |
83.20 | 81.40 | 83.20 | -1.40 |
-1.65% |
84.60 | 80.00 | 85.00 | 84.60 | 47 547 | 1.24 |
| Melhus Sparebank |
MELG |
116.00 | 116.00 | 117.00 | 0.00 |
0.00% |
116.00 | 116.00 | 116.00 | 116.00 | 535 | 0.86 |
| Multiconsult |
MULTI |
62.00 | 62.00 | 62.40 | 1.00 |
1.64% |
61.40 | 61.00 | 62.80 | 61.00 | 19 707 | 3.91 |
| NEL |
NEL |
2.772 | 2.770 | 2.772 | 0.030 |
1.09% |
2.740 | 2.702 | 2.786 | 2.742 | 4 417 319 | 0.52 |
| NEXT Biometrics G... |
NEXT |
39.15 | 39.00 | 39.15 | 0.65 |
1.69% |
38.45 | 38.45 | 39.25 | 38.50 | 24 258 | 0.85 |
| NRC Group |
NRC |
54.80 | 54.60 | 54.80 | -1.80 |
-3.18% |
55.60 | 54.60 | 56.00 | 56.60 | 37 307 | 0.72 |
| NTS |
NTS |
46.60 | 45.00 | 46.60 | -1.40 |
-2.92% |
47.40 | 46.60 | 48.00 | 48.00 | 71 | 0.35 |
| Napatech |
NAPA |
15.35 | 14.80 | 15.35 | 0.10 |
0.66% |
15.35 | 15.35 | 15.35 | 15.25 | 20 | 1.99 |
| Navamedic |
NAVA |
12.15 | 11.50 | 12.00 | -0.25 |
-2.02% |
11.75 | 11.75 | 12.15 | 12.40 | 1 485 | 0.14 |
| NextGenTel Holdin... |
NGT |
16.35 | 16.30 | 16.35 | -0.05 |
-0.30% |
16.30 | 16.30 | 16.35 | 16.40 | 6 334 | 0.55 |
| Nordic Nanovector |
NANO |
55.05 | 55.00 | 55.05 | -0.10 |
-0.18% |
55.35 | 54.00 | 56.05 | 55.15 | 232 074 | 0.97 |
| Nordic Semiconduc... |
NOD |
53.50 | 53.50 | 53.70 | -2.20 |
-3.95% |
54.80 | 53.30 | 55.20 | 55.70 | 1 055 111 | 0.90 |
| Norsk Hydro |
NHY |
53.24 | 53.22 | 53.30 | -0.28 |
-0.52% |
53.66 | 53.12 | 53.98 | 53.52 | 6 516 816 | 1.03 |
| Norway Royal Salm... |
NRS |
192.80 | 192.20 | 192.80 | 3.60 |
1.90% |
189.20 | 189.20 | 196.80 | 189.20 | 114 209 | 0.55 |
| Norwegian Air Shu... |
NAS |
299.90 | 299.60 | 300.90 | 0.20 |
0.07% |
296.00 | 291.00 | 301.60 | 299.70 | 543 205 | 1.22 |
| Norwegian Energy ... |
NOR |
330.00 | 330.00 | 331.50 | 3.00 |
0.92% |
330.00 | 326.00 | 330.00 | 327.00 | 1 080 | 0.51 |
| Norwegian Finans H... |
NOFI |
94.05 | 94.00 | 94.05 | -1.45 |
-1.52% |
95.00 | 93.75 | 95.35 | 95.50 | 743 796 | 0.55 |
| Norwegian Propert... |
NPRO |
10.40 | 10.28 | 10.40 | 0.16 |
1.56% |
10.38 | 10.22 | 10.40 | 10.24 | 44 600 | 2.01 |
| Ocean Yield |
OCY |
68.80 | 68.80 | 68.90 | 0.30 |
0.44% |
68.30 | 67.80 | 69.30 | 68.50 | 195 906 | 0.51 |
| Oceanteam |
OTS |
- | - | |
0.000 |
0.00% |
|
|
|
1.045 | - | - |
| Odfjell Drilling |
ODL |
35.85 | 35.85 | 35.90 | -3.55 |
-9.01% |
35.50 | 35.05 | 36.60 | 39.40 | 41 618 926 | 0.47 |
| Odfjell ser. A |
ODF |
32.60 | 32.20 | 32.50 | -0.10 |
-0.31% |
32.70 | 31.60 | 33.10 | 32.70 | 2 612 | 0.87 |
| Odfjell ser. B |
ODFB |
31.40 | 31.40 | 32.00 | -0.60 |
-1.88% |
32.00 | 31.40 | 32.00 | 32.00 | 3 434 | 0.28 |
| Olav Thon Eiendom... |
OLT |
144.60 | 144.40 | 144.60 | -0.40 |
-0.28% |
145.20 | 144.40 | 145.40 | 145.00 | 61 312 | 1.05 |
| Orkla |
ORK |
81.74 | 81.70 | 81.74 | -0.26 |
-0.32% |
82.04 | 81.26 | 82.04 | 82.00 | 3 075 659 | 0.69 |
| Otello Corporation |
OTELLO |
18.68 | 18.68 | 18.72 | -0.82 |
-4.21% |
19.40 | 18.50 | 19.70 | 19.50 | 109 570 | 0.48 |
| Panoro Energy |
PEN |
9.06 | 9.06 | 9.10 | -0.10 |
-1.09% |
9.08 | 9.00 | 9.44 | 9.16 | 102 989 | 0.29 |
| Pareto Bank |
PARB |
36.90 | 36.70 | 36.90 | 0.10 |
0.27% |
36.80 | 36.80 | 37.00 | 36.80 | 4 859 | 0.07 |
| Petroleum Geo-Ser... |
PGS |
30.26 | 30.25 | 30.32 | -0.90 |
-2.89% |
31.29 | 30.21 | 31.45 | 31.16 | 2 842 817 | 0.63 |
| Petrolia |
PDR |
4.02 | 4.02 | 4.06 | -0.26 |
-6.07% |
4.10 | 3.80 | 4.10 | 4.28 | 77 979 | 1.92 |
| Photocure |
PHO |
29.60 | 29.55 | 29.60 | -0.70 |
-2.31% |
30.30 | 29.05 | 30.30 | 30.30 | 23 429 | 0.67 |
| Polarcus |
PLCS |
1.598 | 1.584 | 1.598 | 0.028 |
1.78% |
1.574 | 1.572 | 1.686 | 1.570 | 5 347 593 | 0.39 |
| Polaris Media |
POL |
- | 20.80 | 22.00 | 0.00 |
0.00% |
|
|
|
21.00 | - | 4.03 |
| Prosafe |
PRS |
13.74 | 13.54 | 13.62 | -0.16 |
-1.15% |
14.00 | 13.56 | 14.14 | 13.90 | 79 657 | 0.88 |
| Protector Forsikrin... |
PROTCT |
82.30 | 82.30 | 82.40 | -2.40 |
-2.83% |
85.00 | 81.80 | 85.00 | 84.70 | 123 642 | 0.46 |
| Q-Free |
QFR |
7.80 | 7.70 | 7.80 | 0.14 |
1.83% |
7.66 | 7.66 | 7.80 | 7.66 | 36 500 | 0.47 |
| Questerre Energy C... |
QEC |
5.765 | 5.750 | 5.765 | -0.015 |
-0.26% |
5.830 | 5.700 | 5.930 | 5.780 | 2 268 267 | 0.83 |
| RAK Petroleum |
RAKP |
12.10 | 12.10 | 12.15 | 0.10 |
0.83% |
12.05 | 12.05 | 12.40 | 12.00 | 59 702 | 0.82 |
| REC Silicon |
REC |
1.350 | 1.350 | 1.357 | -0.012 |
-0.88% |
1.368 | 1.350 | 1.377 | 1.362 | 33 459 561 | 0.84 |
| Reach Subsea |
REACH |
2.57 | 2.54 | 2.57 | 0.09 |
3.63% |
2.50 | 2.50 | 2.59 | 2.48 | 75 100 | 1.42 |
| S.D. Standard Drill... |
SDSD |
1.800 | 1.790 | 1.800 | 0.018 |
1.01% |
1.800 | 1.760 | 1.846 | 1.782 | 5 044 363 | 1.39 |
| SAS AB |
SAS-NOK |
19.90 | 19.80 | 19.85 | -0.16 |
-0.80% |
20.18 | 19.90 | 20.30 | 20.06 | 10 695 | 1.02 |
| Saferoad Holding |
SAFE |
20.20 | 20.20 | 20.30 | 0.10 |
0.50% |
20.20 | 20.00 | 20.50 | 20.10 | 45 990 | 1.48 |
| SalMar |
SALM |
365.60 | 365.20 | 365.60 | 0.60 |
0.16% |
364.40 | 361.20 | 370.60 | 365.00 | 387 296 | 1.15 |
| Salmones Camanch... |
SALMON |
52.01 | 52.00 | 52.70 | 0.01 |
0.02% |
52.00 | 51.90 | 52.50 | 52.00 | 14 551 | 5.72 |
| Sandnes Sparebank |
SADG |
48.80 | 47.60 | 48.80 | 0.00 |
0.00% |
48.80 | 48.80 | 48.80 | 48.80 | 17 000 | 0.84 |
| Sbanken |
SBANK |
74.60 | 74.50 | 74.60 | -0.40 |
-0.53% |
75.00 | 74.40 | 75.90 | 75.00 | 50 239 | 0.39 |
| Scatec Solar |
SSO |
48.00 | 48.00 | 48.10 | -1.40 |
-2.83% |
48.70 | 47.30 | 49.00 | 49.40 | 440 581 | 1.08 |
| Schibsted ser. A |
SCHA |
225.00 | 225.00 | 225.10 | 0.90 |
0.40% |
223.60 | 221.90 | 226.80 | 224.10 | 183 210 | 1.34 |
| Schibsted ser. B |
SCHB |
205.00 | 205.00 | 205.50 | 2.00 |
0.99% |
202.50 | 201.50 | 206.00 | 203.00 | 74 936 | 1.29 |
| SeaBird Exploratio... |
SBX |
0.1238 | 0.1232 | 0.1238 | 0.0030 |
2.48% |
0.1270 | 0.1210 | 0.1270 | 0.1208 | 2 327 558 | 0.77 |
| Seadrill |
SDRL |
2.440 | 2.440 | 2.448 | -0.132 |
-5.13% |
2.698 | 2.250 | 2.700 | 2.572 | 9 185 333 | 0.74 |
| Self Storage Group |
SSG |
15.90 | 15.40 | 15.90 | 0.05 |
0.32% |
15.65 | 15.50 | 15.90 | 15.85 | 1 230 | 0.13 |
| Selvaag Bolig |
SBO |
39.10 | 39.10 | 39.50 | -0.80 |
-2.01% |
39.90 | 39.10 | 40.25 | 39.90 | 54 741 | 0.63 |
| Sevan Drilling |
SEVDR |
- | - | |
0.00 |
0.00% |
|
|
|
1.29 | - | - |
| Sevan Marine |
SEVAN |
14.70 | 13.90 | 14.70 | -0.10 |
-0.68% |
14.70 | 14.70 | 14.70 | 14.80 | 400 | 4.73 |
| Siem Offshore |
SIOFF |
2.08 | 1.96 | 2.08 | 0.00 |
0.00% |
2.06 | 2.06 | 2.08 | 2.08 | 10 000 | 0.24 |
| Skue Sparebank |
SKUE |
- | 121.00 | 124.00 | 0.00 |
0.00% |
|
|
|
124.00 | - | 0.57 |
| Solon Eiendom |
SOLON |
28.00 | 27.80 | 28.00 | -0.50 |
-1.75% |
28.50 | 27.75 | 29.10 | 28.50 | 50 660 | 0.32 |
| Solstad Farstad |
SOFF |
5.99 | 5.96 | 5.99 | 0.01 |
0.17% |
6.00 | 5.95 | 6.00 | 5.98 | 775 008 | 0.87 |
| SpareBank 1 BV |
SBVG |
34.30 | 33.90 | 34.30 | 0.50 |
1.48% |
33.90 | 33.90 | 34.30 | 33.80 | 7 179 | 0.83 |
| SpareBank 1 Nord-... |
NONG |
61.20 | 61.20 | 61.50 | 0.20 |
0.33% |
61.50 | 61.00 | 61.60 | 61.00 | 87 124 | 1.87 |
| SpareBank 1 Nordv... |
SNOR |
112.00 | 110.00 | 111.00 | 1.00 |
0.90% |
112.00 | 112.00 | 112.00 | 111.00 | 102 | 0.28 |
| SpareBank 1 Ringer... |
RING |
200.00 | 193.00 | 200.00 | 0.00 |
0.00% |
204.00 | 200.00 | 204.00 | 200.00 | 553 | 0.08 |
| SpareBank 1 SMN |
MING |
79.60 | 79.60 | 79.70 | 0.40 |
0.51% |
79.20 | 78.70 | 79.80 | 79.20 | 227 938 | 1.08 |
| SpareBank 1 SR-Ba... |
SRBANK |
79.90 | 79.90 | 80.00 | -4.20 |
-4.99% |
80.20 | 79.10 | 80.20 | 84.10 | 209 131 | 1.16 |
| SpareBank 1 Østfol... |
SOAG |
184.00 | 184.00 | 187.00 | -3.00 |
-1.60% |
185.00 | 184.00 | 185.00 | 187.00 | 200 | 0.33 |
| SpareBank 1 Østlan... |
SPOL |
84.60 | 84.60 | 85.00 | -1.20 |
-1.40% |
85.00 | 84.20 | 85.00 | 85.80 | 18 020 | 0.49 |
| Sparebanken Møre |
MORG |
279.00 | 277.00 | 279.00 | 3.00 |
1.09% |
276.00 | 276.00 | 279.00 | 276.00 | 6 347 | 1.34 |
| Sparebanken Sør |
SOR |
97.60 | 97.20 | 97.60 | -0.20 |
-0.20% |
97.80 | 97.60 | 97.80 | 97.80 | 2 669 | 0.12 |
| Sparebanken Vest |
SVEG |
49.80 | 49.50 | 49.90 | 0.30 |
0.61% |
49.30 | 49.30 | 50.40 | 49.50 | 23 175 | 0.13 |
| Sparebanken Øst |
SPOG |
54.40 | 54.00 | 54.40 | 0.40 |
0.74% |
53.60 | 53.20 | 55.00 | 54.00 | 147 261 | 0.58 |
| Spectrum |
SPU |
46.60 | 46.60 | 46.70 | -1.20 |
-2.51% |
47.40 | 46.50 | 48.00 | 47.80 | 171 273 | 0.53 |
| Statoil |
STL |
198.700 | 198.650 | 198.700 | -2.000 |
-1.00% |
202.900 | 197.950 | 202.900 | 200.700 | 3 911 572 | 0.37 |
| Stolt-Nielsen |
SNI |
113.60 | 113.60 | 113.60 | 0.20 |
0.18% |
113.40 | 113.40 | 113.80 | 113.40 | 93 560 | 0.71 |
| Storebrand |
STB |
64.26 | 64.24 | 64.30 | 0.62 |
0.97% |
63.64 | 63.44 | 64.96 | 63.64 | 2 889 012 | 0.70 |
| Storm Real Estate |
STORM |
0.735 | 0.690 | 0.750 | 0.000 |
0.00% |
0.735 | 0.735 | 0.735 | 0.735 | 10 000 | 1.06 |
| StrongPoint |
STRONG |
10.40 | 9.92 | 10.20 | 0.10 |
0.97% |
9.92 | 9.90 | 10.45 | 10.30 | 6 766 | 0.39 |
| Subsea 7 |
SUBC |
114.85 | 114.85 | 114.90 | -0.90 |
-0.78% |
113.30 | 113.10 | 115.90 | 115.75 | 3 226 163 | 1.17 |
| TGS-NOPEC Geophy... |
TGS |
241.60 | 241.60 | 242.00 | -7.10 |
-2.85% |
249.90 | 240.20 | 250.20 | 248.70 | 483 584 | 1.13 |
| TTS Group |
TTS |
6.34 | 6.26 | 6.34 | 0.10 |
1.60% |
6.30 | 6.30 | 6.34 | 6.24 | 383 760 | 0.69 |
| Targovax |
TRVX |
15.90 | 15.90 | 16.00 | 0.26 |
1.66% |
15.62 | 15.62 | 16.28 | 15.64 | 135 395 | 0.33 |
| Team Tankers Inte... |
TEAM |
7.95 | 7.60 | 7.80 | 0.15 |
1.92% |
7.95 | 7.95 | 7.95 | 7.80 | 200 | 0.40 |
| Techstep |
TECH |
3.41 | 3.12 | 3.26 | 0.01 |
0.29% |
3.24 | 3.24 | 3.45 | 3.40 | 647 | 0.51 |
| Telenor |
TEL |
174.95 | 174.85 | 174.95 | 1.45 |
0.84% |
173.45 | 173.00 | 175.25 | 173.50 | 1 992 721 | 0.53 |
| The Scottish Salmo... |
SSC |
9.30 | 9.22 | 9.30 | 0.12 |
1.31% |
9.18 | 9.06 | 9.30 | 9.18 | 67 805 | 0.41 |
| Thin Film Electroni... |
THIN |
2.095 | 2.090 | 2.100 | -0.005 |
-0.24% |
2.090 | 2.050 | 2.105 | 2.100 | 1 092 573 | 0.52 |
| Tomra Systems |
TOM |
153.80 | 153.80 | 154.00 | 2.60 |
1.72% |
151.20 | 151.20 | 155.80 | 151.20 | 157 003 | 1.26 |
| Totens Sparebank |
TOTG |
118.00 | 117.00 | 118.00 | 0.00 |
0.00% |
117.00 | 117.00 | 118.00 | 118.00 | 134 | 0.42 |
| Treasure |
TRE |
16.90 | 16.90 | 17.00 | 0.00 |
0.00% |
16.90 | 16.90 | 17.00 | 16.90 | 26 155 | 0.45 |
| Veidekke |
VEI |
95.50 | 95.30 | 95.50 | -0.90 |
-0.93% |
96.80 | 95.10 | 98.10 | 96.40 | 266 375 | 0.59 |
| Voss Veksel- og La... |
VVL |
128.00 | 125.00 | 128.00 | 0.00 |
0.00% |
128.00 | 128.00 | 128.00 | 128.00 | 10 | 0.14 |
| Wallenius Wilhelms... |
WWL |
55.50 | 55.30 | 55.50 | 0.50 |
0.91% |
55.00 | 55.00 | 55.60 | 55.00 | 233 437 | 0.48 |
| Webstep |
WSTEP |
26.50 | 26.50 | 27.10 | -0.50 |
-1.85% |
26.50 | 26.50 | 26.50 | 27.00 | 20 152 | 0.61 |
| Wentworth Resour... |
WRL |
3.05 | 3.01 | 3.05 | 0.01 |
0.33% |
3.04 | 3.00 | 3.10 | 3.04 | 232 162 | 0.26 |
| Wilh. Wilhelmsen H... |
WWI |
242.50 | 242.50 | 244.50 | -2.00 |
-0.82% |
243.00 | 242.00 | 244.00 | 244.50 | 1 930 | 0.16 |
| Wilh. Wilhelmsen H... |
WWIB |
233.00 | 233.00 | 234.00 | -4.00 |
-1.69% |
234.00 | 230.00 | 234.00 | 237.00 | 1 689 | 0.26 |
| Wilson |
WILS |
14.40 | 14.40 | 14.90 | 0.10 |
0.70% |
14.40 | 14.40 | 14.40 | 14.30 | 184 | 5.27 |
| XACT OBX |
OBXEXACT |
74.94 | 74.16 | 75.77 | -0.45 |
-0.59% |
75.35 | 74.87 | 75.50 | 75.60 | 64 471 | 1.41 |
| XACT OBX Bear |
OBXEXDBE... |
34.150 | 34.095 | 34.155 | 0.500 |
1.49% |
33.800 | 33.685 | 34.190 | 33.630 | 1 300 287 | 0.25 |
| XACT OBX Bull |
OBXEXDBU... |
179.42 | 179.06 | 179.46 | -2.59 |
-1.42% |
181.14 | 179.14 | 181.72 | 181.40 | 124 712 | 0.78 |
| XXL |
XXL |
80.90 | 80.80 | 80.90 | -0.20 |
-0.25% |
81.10 | 80.50 | 81.70 | 81.10 | 299 232 | 0.58 |
| Yara International |
YAR |
327.70 | 327.70 | 328.00 | -9.00 |
-2.67% |
328.00 | 325.00 | 335.00 | 336.70 | 1 736 612 | 1.85 |
| Zalaris |
ZAL |
44.40 | 43.90 | 44.30 | 1.00 |
2.30% |
44.30 | 43.40 | 44.40 | 43.40 | 2 848 | 0.66 |
|
|
|
|
|
|
|
|
|
