Netfonds | Bli kunde | Min konto/For kunder | Handel | Livkonto | Verktøy | Marked tirsdag 09/02-2010 12:08:03
Norge | Sverige | Danmark | Island | USA | Fond | ValutaForsinkede kurser. Sist oppdatert: tirsdag 9. februar 11:53
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
Warrants
Tegningsretter
ETFs
Bull & Bear
List aksjer med følgende tickers Layout Sortering  
Selskap              Tick     Siste    Kjøp    Salg Tendens Endring  Åpning     Lav     Høy Forrige    Volum
ABG Sundal Collier H ASC       7.08    7.08    7.13   -0.30  -4.07%    7.13    7.00    7.13    7.38   541000
AF Gruppen           AFG      37.20   36.50   37.20    0.20   0.54%   37.20   37.20   37.20   37.00      400
AGR Group            AGR       0.00    9.51   11.50    0.00   0.00%    0.00    0.00    0.00   10.10        0
AKVA Group           AKVA      0.00   20.00   20.50    0.00   0.00%    0.00    0.00    0.00   21.00        0
Acergy               ACY      90.00   89.80   89.95   -0.45  -0.50%   89.95   87.75   90.25   90.45  1838084
Acta Holding         ACTA      3.33    3.38    3.42    0.03   0.91%    3.28    3.28    3.39    3.30   595000
Aker                 AKER    148.50  148.50  149.50   -2.50  -1.66%  152.00  148.50  152.00  151.00    93412
Aker BioMarine       AKBM      7.40    7.20    7.35   -0.05  -0.67%    7.40    6.85    7.45    7.45    61278
Aker Floating Produc AKFP      0.00    4.20    4.75    0.00   0.00%    0.00    0.00    0.00    4.20        0
Aker Seafoods        AKS       7.60    7.37    7.60    0.00   0.00%    7.60    7.60    7.60    7.60     3000
Aker Solutions       AKSO     74.80   74.75   74.80   -0.35  -0.47%   74.75   73.30   75.00   75.15   947197
Aktiv Kapital        AIK      44.00   42.50   43.50    3.50   8.64%   44.00   44.00   44.00   40.50      200
Algeta               ALGETA   53.75   53.25   53.75    0.25   0.47%   53.50   52.75   54.50   53.50    15800
American Shipping Co AMSC      0.00    5.90    6.20    0.00   0.00%    0.00    0.00    0.00    5.90        0
Apptix               APP       2.25    2.15    2.23    0.21  10.29%    2.06    2.06    2.25    2.04    82500
Arendals Fossekompan AFK       0.00 1652.00 1698.00    0.00   0.00%    0.00    0.00    0.00 1652.00        0
Artumas Group        AGI       2.43    2.39    2.45    0.03   1.25%    2.40    2.40    2.43    2.40    25000
Atea                 ATEA     47.90   47.80   48.00   -0.70  -1.44%   48.60   47.50   48.60   48.60   149500
Aurskog Sparebank    AURG      0.00  141.00  145.00    0.00   0.00%    0.00    0.00    0.00  140.00        0
Austevoll Seafood    AUSS     44.90   44.70   44.90    0.00   0.00%   44.90   44.40   45.10   44.90   257700
Axis-Shield          ASD      37.40   37.40   38.20    0.80   2.19%   37.50   37.40   37.50   36.60     5000
BW Offshore Limited  BWO       8.02    8.02    8.30   -0.38  -4.52%    8.20    8.02    8.30    8.40    20000
BWG Homes            BWG      20.50   20.40   20.50    0.00   0.00%   20.50   20.20   20.50   20.50     9500
Belships             BEL       0.00    9.00    9.36    0.00   0.00%    0.00    0.00    0.00    9.40        0
Bergen Group         BERGEN    6.20    6.10    6.48    0.10   1.64%    6.20    6.20    6.20    6.10     4000
Biotec Pharmacon     BIOTEC    4.05    4.00    4.09   -0.05  -1.22%    4.12    4.00    4.12    4.10   108000
Birdstep Technology  BIRD      2.10    2.10    2.15   -0.05  -2.33%    2.05    2.05    2.15    2.15    30000
Bjørge               BJORGE   10.80   10.50   11.00    0.00   0.00%   10.80   10.80   10.80   10.80     3000
Blom                 BLO      11.00   11.00   11.20    0.00   0.00%   11.15   10.85   11.20   11.00   103490
Bonheur              BON       0.00  168.50  172.50    0.00   0.00%    0.00    0.00    0.00  173.00        0
Borgestad            BOR       0.00  191.00  198.50    0.00   0.00%    0.00    0.00    0.00  192.00        0
Byggma               BMA       0.00   30.30   41.00    0.00   0.00%    0.00    0.00    0.00   35.00        0
Camillo Eitzen & Co  CECO      0.00   12.20   14.50    0.00   0.00%    0.00    0.00    0.00   12.90        0
Cermaq               CEQ      59.00   58.75   59.25    0.00   0.00%   59.00   57.25   59.00   59.00    52200
Clavis Pharma        CLAVIS   42.00   42.00   43.10    0.00   0.00%   42.00   42.00   42.40   42.00     6000
Codfarmers           COD       0.95    0.90    1.08   -0.08  -7.77%    1.01    0.95    1.01    1.03   152942
Comrod Communication COMROD    0.00   11.95   12.30    0.00   0.00%    0.00    0.00    0.00   11.90        0
ContextVision        COV       0.00   20.50   21.30    0.00   0.00%    0.00    0.00    0.00   21.30        0
Copeinca             COP      48.00   47.80   48.00    0.50   1.05%   47.60   47.50   48.00   47.50    32600
Crew Gold Corp. New  CRU-R     0.74    0.74    0.75    0.00   0.00%    0.75    0.74    0.75    0.74 15670000
Crew Gold Corporatio CRU       0.75    0.73    0.75    0.02   2.74%    0.76    0.73    0.76    0.73   885000
DNO International    DNO       5.44    5.43    5.45    0.08   1.49%    5.40    5.28    5.54    5.36  1908259
DOF                  DOF      36.90   36.30   36.70    0.70   1.93%   36.90   36.90   36.90   36.20      667
Data Respons         DAT       0.00    7.80    8.00    0.00   0.00%    0.00    0.00    0.00    7.80        0
Deep Sea Supply      DESSC     8.45    8.44    8.46    0.03   0.36%    8.55    8.43    8.55    8.42   103000
Det norske oljeselsk DETNOR   29.20   29.20   29.30   -0.50  -1.68%   30.00   28.80   30.00   29.70    60725
DiaGenic             DIAG      3.27    3.22    3.27    0.03   0.93%    3.28    3.20    3.28    3.24    92000
DnB NOR              DNBNOR   63.20   63.15   63.20    1.50   2.43%   61.70   61.25   63.90   61.70  4368474
DnB NOR OBX          OBXEDN   31.25   31.30   31.40    0.35   1.13%   31.15   30.95   31.50   30.90   180808
DnB NOR OBX Derivat  OBXEDD   35.75   35.60   35.80    0.35   0.99%   35.10   34.90   36.05   35.40   528600
DnB NOR OBX Derivat  OBXEDD   21.75   21.75   21.85   -0.25  -1.14%   22.15   21.75   22.15   22.00   247800
Dockwise             DOCK    171.00  171.00  172.00    1.00   0.59%  171.00  171.00  172.00  170.00     1126
Dolphin Interconnect DOLP      0.00    2.01    0.00    0.00   0.00%    0.00    0.00    0.00    2.20        0
Domstein             DOM       0.00    2.39    2.55    0.00   0.00%    0.00    0.00    0.00    2.45        0
EDB Business Partner EDBASA   21.00   21.00   21.80   -0.20  -0.94%   21.10   21.00   21.10   21.20     4500
EOC                  EOC       0.00    9.03   10.50    0.00   0.00%    0.00    0.00    0.00   10.75        0
Eidesvik Offshore    EIOF      0.00   30.90   32.10    0.00   0.00%    0.00    0.00    0.00   31.70        0
Eidsiva Rederi       EID       0.00    5.50    6.24    0.00   0.00%    0.00    0.00    0.00    5.61        0
Eitzen Chemical      ECHEM     1.75    1.73    1.75    0.08   4.79%    1.69    1.64    1.77    1.67  1671869
Eitzen Maritime Serv EMS       0.00    1.14    1.18    0.00   0.00%    0.00    0.00    0.00    1.14        0
Ekornes              EKO     125.00  123.50  124.50   -0.50  -0.40%  125.50  125.00  125.50  125.50     1350
Electromagnetic Geos EMGS      5.46    5.46    5.60   -0.04  -0.73%    5.59    5.46    5.59    5.50     4000
Eltek                ELT       3.17    3.12    3.18    0.02   0.63%    3.10    3.10    3.17    3.15    98000
Fairstar Heavy Trans FAIR      0.00   11.15   11.45    0.00   0.00%    0.00    0.00    0.00   11.35        0
Faktor Eiendom       FAKTOR    1.97    1.95    1.99    0.00   0.00%    2.03    1.97    2.03    1.97    80000
Fara                 FARA      0.00    0.79    0.82    0.00   0.00%    0.00    0.00    0.00    0.82        0
Farstad Shipping     FAR       0.00  135.50  142.00    0.00   0.00%    0.00    0.00    0.00  142.00        0
Fornebu Utvikling    FBU       1.40    1.39    1.46    0.02   1.45%    1.40    1.40    1.40    1.38    20000
Fred. Olsen Energy   FOE     229.40  229.10  229.40    1.00   0.44%  229.40  227.70  230.40  228.40    43527
Fred. Olsen Producti FOP       0.00    8.00    8.05    0.00   0.00%    0.00    0.00    0.00    8.10        0
Frontline            FRO     155.50  155.20  155.50    2.10   1.37%  153.80  153.10  157.50  153.40   397702
Funcom               FUNCOM    3.95    3.95    4.05   -0.21  -5.05%    4.16    3.95    4.16    4.16    72000
GC Rieber Shipping   RISH      0.00    0.00   26.00    0.00   0.00%    0.00    0.00    0.00   25.50        0
Ganger Rolf          GRO     153.00  154.00  157.00    0.00   0.00%  153.00  153.00  153.00  153.00      670
Global IP Solutions  GIPS      0.00    5.75    6.14    0.00   0.00%    0.00    0.00    0.00    5.81        0
Global Tender Barges GTB       4.16    4.16    4.20    0.01   0.24%    4.16    4.16    4.16    4.15    16000
Golar LNG            GOL      64.00   63.75   64.50   -1.00  -1.54%   64.00   64.00   64.25   65.00    14900
Golden Ocean Group   GOGL     10.29   10.26   10.29    0.04   0.39%   10.29   10.02   10.40   10.25  2559124
Goodtech             GOD       0.00    1.90    2.04    0.00   0.00%    0.00    0.00    0.00    1.96        0
Green Reefers        GRR       0.00    1.00    1.01    0.00   0.00%    0.00    0.00    0.00    1.00        0
Grenland Group       GGG       0.00   12.50   14.20    0.00   0.00%    0.00    0.00    0.00   14.00        0
Grieg Seafood        GSF      12.60   12.60   13.20   -0.30  -2.33%   12.60   12.60   12.60   12.90    21000
Gyldendal            GYL       0.00  250.00  295.00    0.00   0.00%    0.00    0.00    0.00  295.00        0
Hafslund ser. A      HNA      66.00   65.50   66.00    0.00   0.00%   66.00   66.00   66.00   66.00      225
Hafslund ser. B      HNB      66.00   65.75   66.00    0.25   0.38%   66.00   66.00   66.00   65.75     5000
Havila Shipping      HAVI      0.00   60.00   65.00    0.00   0.00%    0.00    0.00    0.00   64.00        0
Helgeland Sparebank  HELG      0.00  126.50  129.00    0.00   0.00%    0.00    0.00    0.00  129.00        0
Hexagon Composites   HEX       8.33    8.33    8.52   -0.17  -2.00%    8.45    8.33    8.45    8.50     6000
Hjellegjerde         HJE       0.00    3.45    3.72    0.00   0.00%    0.00    0.00    0.00    3.50        0
Hol Sparebank        HOLG      0.00   90.50    0.00    0.00   0.00%    0.00    0.00    0.00   95.00        0
Hurtigruten          HRG       3.73    3.73    3.85   -0.02  -0.53%    3.66    3.62    3.84    3.75   134528
Høland Sparebank     HSPG      0.00  102.00  115.00    0.00   0.00%    0.00    0.00    0.00  110.50        0
I.M. Skaugen         IMSK     39.50   38.80   39.30    0.50   1.28%   39.40   38.30   39.50   39.00     1000
Ignis                IGNIS     3.86    3.88    3.99   -0.06  -1.53%    3.81    3.80    4.09    3.92    46000
Imarex               IMAREX    0.00   54.50   56.00    0.00   0.00%    0.00    0.00    0.00   55.75        0
Indre Sogn Sparebank ISSG      0.00   60.00   69.50    0.00   0.00%    0.00    0.00    0.00   72.50        0
Infratek             INFRA     0.00   16.40   16.90    0.00   0.00%    0.00    0.00    0.00   17.30        0
Inmeta               INM       5.00    5.00    5.05   -0.16  -3.10%    5.12    4.95    5.15    5.16    50000
Int. Gold Exploratio IGE       0.59    0.59    0.60    0.01   1.72%    0.58    0.57    0.60    0.58  7988979
InterOil Exploration IOX       5.00    4.65    5.00   -0.20  -3.85%    5.00    5.00    5.00    5.20     1000
Intex Resources      ITX       4.15    4.11    4.20    0.15   3.75%    4.20    4.10    4.20    4.00   275000
Itera Consulting Gro ITE       4.10    4.10    4.24    0.00   0.00%    4.08    4.08    4.10    4.10    22000
Jinhui Shipping and  JIN      24.30   24.20   24.40    0.40   1.67%   24.00   23.90   24.50   23.90    80300
Kitron               KIT       3.20    3.18    3.25   -0.07  -2.14%    3.20    3.20    3.20    3.27    45000
Klepp Sparebank      KLEG     75.00   73.50   75.00    4.00   5.63%   75.00   75.00   75.00   71.00     1000
Komplett             KOM       0.00   38.60   40.50    0.00   0.00%    0.00    0.00    0.00   40.20        0
Kongsberg Automotive KOA       5.50    5.47    5.49    0.06   1.10%    5.43    5.41    5.55    5.44  1146300
Kongsberg Gruppen    KOG      82.00   83.00   83.50   -1.00  -1.20%   83.00   82.00   83.00   83.00     2500
Kverneland           KVE       3.72    3.72    4.05   -0.01  -0.27%    3.72    3.72    3.72    3.73     2000
Lerøy Seafood Group  LSG     124.50  123.50  125.50   -1.00  -0.80%  124.50  124.50  124.50  125.50      200
MARITIME INDUSTRIAL  MIS       7.20    6.90    7.45    0.90  14.29%    6.29    6.29    7.20    6.30    39000
Mamut                MAMUT     0.00    9.30    9.70    0.00   0.00%    0.00    0.00    0.00    9.60        0
Marine Farms         MAFA      0.00   16.10   17.50    0.00   0.00%    0.00    0.00    0.00   18.00        0
Marine Harvest       MHG       5.14    5.14    5.15    0.11   2.09%    5.00    4.98    5.20    5.04 10729049
Medi-Stim            MEDI     24.00   20.70   24.90    0.00   0.00%   24.00   24.00   24.00   24.00      500
Melhus Sparebank     MELG      0.00  115.50  124.50    0.00   0.00%    0.00    0.00    0.00  116.00        0
NEAS                 NEAS     22.40   19.50   22.50   -2.40  -9.68%   22.40   22.40   22.40   24.80      500
Namsos Trafikkselska NAM       0.00   46.80   54.00    0.00   0.00%    0.00    0.00    0.00   55.00        0
Navamedic            NAVA      8.95    8.95    9.00    0.65   7.83%    8.90    8.90    8.95    8.30     5000
Nes Prestegjelds Spa NESG      0.00   69.50   71.25    0.00   0.00%    0.00    0.00    0.00   70.00        0
Nio Security         NIO       0.00    2.27    3.49    0.00   0.00%    0.00    0.00    0.00    2.99        0
NorDiag              NORD      1.73    1.70    1.73   -0.02  -1.14%    1.70    1.68    1.73    1.75   321000
Nordic Semiconductor NOD      60.00   59.00   60.00    1.75   3.00%   59.00   59.00   60.00   58.25     1800
Norse Energy Corp.   NEC       4.68    4.67    4.70    0.00   0.00%    4.62    4.54    4.75    4.68  1571230
Norsk Hydro          NHY      41.68   41.68   41.70    1.15   2.84%   40.58   40.58   41.85   40.53 10682206
Norske Skogindustrie NSG       8.16    8.15    8.17   -0.12  -1.45%    8.28    8.00    8.29    8.28  1229050
Northern Logistic Pr NLPR      0.00   20.00   21.50    0.00   0.00%    0.00    0.00    0.00   20.50        0
Northern Offshore    NOF       9.65    9.58    9.75    0.00   0.00%    9.78    9.50    9.79    9.65    43000
Northland Resources  NAUR      8.97    8.97    9.00    0.14   1.59%    8.84    8.81    9.25    8.83   111050
Norway Pelagic       NPEL      0.00   46.00   47.00    0.00   0.00%    0.00    0.00    0.00   47.00        0
Norwegian Air Shuttl NAS     112.00  111.50  112.00   -0.50  -0.44%  111.00  107.50  112.00  112.50   157940
Norwegian Energy Com NOR      16.50   16.50   16.60   -0.30  -1.79%   16.60   16.40   16.80   16.80   594000
Norwegian Property   NPRO     12.76   12.75   12.78    0.09   0.71%   12.58   12.58   12.90   12.67   496491
Nutri Pharma         NUT       2.13    2.12    2.19   -0.06  -2.74%    2.19    2.13    2.19    2.19   156000
Nøtterø Sparebank    NTSG      0.00   88.00   94.50    0.00   0.00%    0.00    0.00    0.00   95.00        0
ORIGIO               ORO      13.10   12.90   13.20    0.05   0.38%   12.95   12.95   13.10   13.05    32000
Oceanteam            OPU       0.83    0.80    0.83    0.00   0.00%    0.83    0.83    0.83    0.83    30000
Odfjell ser. A       ODF       0.00   51.00   53.00    0.00   0.00%    0.00    0.00    0.00   51.00        0
Odfjell ser. B       ODFB      0.00   48.80   50.75    0.00   0.00%    0.00    0.00    0.00   49.60        0
Odim                 ODIM     29.90   29.80   30.40    0.00   0.00%   29.80   29.70   29.90   29.90     7200
Olav Thon Eiendomsse OLT       0.00  770.00  778.00    0.00   0.00%    0.00    0.00    0.00  785.00        0
Opera Software       OPERA    19.70   19.50   19.70    0.50   2.60%   19.20   19.00   19.70   19.20   219600
Orkla                ORK      50.95   50.90   50.95    0.40   0.79%   50.60   50.20   51.35   50.55   854985
PA Resources         PAR      20.10   20.00   20.20    0.10   0.50%   19.80   19.60   20.10   20.00    10000
PA Resources KV1     PAR02     0.00    0.00    0.00    0.00   0.00%    0.00    0.00    0.00    0.00        0
PA Resources KV1     PAR02-    0.00    0.00    0.00    0.00   0.00%    0.00    0.00    0.00    0.00        0
PSI Group            PSI       0.00    9.96   10.55    0.00   0.00%    0.00    0.00    0.00   10.00        0
Petrojack            JACK      1.03    1.05    1.09   -0.07  -6.36%    1.14    1.03    1.14    1.10    78500
Petroleum Geo-Servic PGS      72.65   72.60   72.70    0.80   1.11%   72.10   70.50   73.00   71.85  1444603
Petrolia Drilling    PDR       0.33    0.33    0.34   -0.01  -2.94%    0.33    0.33    0.33    0.34   287000
Photocure            PHO      43.80   43.80   45.50   -1.10  -2.45%   44.00   43.80   44.20   44.90     4200
Polaris Media        POL       0.00   20.10   23.90    0.00   0.00%    0.00    0.00    0.00   22.10        0
Pronova BioPharma    PRON     16.80   16.80   17.00    0.00   0.00%   16.70   16.70   16.80   16.80    69500
Prosafe              PRS      32.56   32.52   32.62    0.17   0.52%   32.23   31.93   32.88   32.39   306310
Prosafe Production P PROD     11.70   11.75   11.95   -0.20  -1.68%   11.70   11.70   11.70   11.90    11000
Protector Forsikring PROTCT    0.00    9.60   10.20    0.00   0.00%    0.00    0.00    0.00   10.00        0
Q-Free               QFR      20.00   20.30   20.50   -0.50  -2.44%   20.00   20.00   20.00   20.50      500
Questerre Energy Cor QEC      16.90   16.90   17.10    0.10   0.60%   16.90   16.50   17.30   16.80  1114208
Renewable Energy Cor REC      33.22   33.19   33.21    1.09   3.39%   32.30   32.15   33.38   32.13  1761584
Repant               REPANT    0.57    0.56    0.57    0.00   0.00%    0.56    0.56    0.57    0.57    82300
Reservoir Exploratio RXT       1.16    1.14    1.16    0.03   2.65%    1.13    1.12    1.16    1.13   330000
Rieber & Søn         RIE       0.00   42.80   44.00    0.00   0.00%    0.00    0.00    0.00   43.60        0
Ringerikes Sparebank RING      0.00  135.50    0.00    0.00   0.00%    0.00    0.00    0.00  135.00        0
Rocksource           RGT       3.32    3.32    3.35   -0.04  -1.19%    3.30    3.27    3.35    3.36    36000
Royal Caribbean Crui RCL     152.00  151.90  152.20    1.50   1.00%  150.30  149.60  152.90  150.50   562781
Rygge-Vaaler Spareba RVSBG     0.00   82.00   88.00    0.00   0.00%    0.00    0.00    0.00   85.00        0
SAS AB               SAS-NO    2.29    2.28    2.30   -0.53 -18.79%    2.31    2.18    2.42    2.82  3113073
SalMar               SALM     47.00   45.10   47.00    0.00   0.00%   47.00   47.00   47.00   47.00      400
Sandnes Sparebank    SADG      0.00   79.00   85.00    0.00   0.00%    0.00    0.00    0.00   82.00        0
Scana Industrier     SCI       7.20    7.00    7.20   -0.04  -0.55%    7.20    7.20    7.20    7.24    10000
Schibsted            SCH     123.90  123.90  124.40    0.40   0.32%  123.00  122.50  125.80  123.50    96599
Scorpion Offshore    SCORE    25.20   25.30   25.60   -0.40  -1.56%   25.40   25.20   26.00   25.60    20075
SeaBird Exploration  SBX       4.70    4.66    4.72    0.12   2.62%    4.55    4.51    4.70    4.58  1394415
Seadrill             SDRL    131.80  131.80  131.90    0.60   0.46%  130.70  129.40  132.50  131.20  1507758
Sevan Marine         SEVAN     8.59    8.59    8.60    0.29   3.56%    8.30    8.22    8.62    8.29  6728104
Siem Offshore        SIOFF     8.55    8.50    8.55   -0.14  -1.61%    8.50    8.47    8.55    8.69   146000
Simrad Optronics     SIT       5.48    5.48    5.60   -0.12  -2.14%    5.55    5.48    5.55    5.60    10000
Simtronics           SIMTRO    2.70    2.67    2.70   -0.09  -3.23%    2.70    2.70    2.70    2.79    28000
Skiens Aktiemølle    SKI       0.00  101.00  106.00    0.00   0.00%    0.00    0.00    0.00  104.00        0
Solstad Offshore     SOFF    108.00  106.50  111.00    2.50   2.37%  108.00  108.00  108.00  105.50      100
Solvang              SOLV      0.00   14.50    0.00    0.00   0.00%    0.00    0.00    0.00   16.00        0
Songa Offshore       SONG     30.31   30.35   30.50    0.03   0.10%   30.40   29.90   30.80   30.28   460242
SpareBank 1 Buskerud SBVG      0.00  100.00  106.00    0.00   0.00%    0.00    0.00    0.00  105.00        0
SpareBank 1 Nord-Nor NONG      0.00  107.00  108.00    0.00   0.00%    0.00    0.00    0.00  108.00        0
SpareBank 1 SMN      MING     52.00   51.50   52.00    0.00   0.00%   52.00   52.00   52.00   52.00     8200
SpareBank 1 SR-Bank  ROGG     50.50   50.50   50.75    0.00   0.00%   50.50   50.50   50.75   50.50    10305
Sparebanken Møre     MORG    220.00  220.00  224.00   -4.50  -2.00%  220.00  220.00  220.00  224.50       50
Sparebanken Pluss    PLUG      0.00  161.50  174.50    0.00   0.00%    0.00    0.00    0.00  170.00        0
Sparebanken Vest     SVEG      0.00  116.00  119.50    0.00   0.00%    0.00    0.00    0.00  116.00        0
Sparebanken Øst      SPOG     37.80   37.80   38.00   -0.20  -0.53%   38.00   37.60   38.00   38.00    11809
Star Reefers Inc.    SRI       0.00  110.00  130.00    0.00   0.00%    0.00    0.00    0.00  115.00        0
Statoil              STL     129.70  129.60  129.80   -0.80  -0.61%  130.50  129.00  130.70  130.50  4535049
Stolt-Nielsen        SNI      92.75   92.50   92.75    0.25   0.27%   91.50   91.50   93.00   92.50    33400
Storebrand           STB      39.69   39.68   39.73    0.02   0.05%   39.82   39.04   40.16   39.67   631568
Subsea 7             SUB     102.70  102.50  102.70    1.20   1.18%  100.00   99.90  103.20  101.50   403060
TGS-NOPEC Geophysica TGS     109.40  109.40  109.80    2.60   2.43%  108.00  106.70  110.20  106.80   366525
TTS Group            TTS       0.00    5.71    5.84    0.00   0.00%    0.00    0.00    0.00    5.84        0
Tandberg             TAA     167.00  166.50  167.00    0.50   0.30%  166.50  166.50  167.00  166.50    42200
Teco Maritime        TECO      0.00    1.25    1.30    0.00   0.00%    0.00    0.00    0.00    1.25        0
Telenor              TEL      76.50   76.35   76.55   -0.30  -0.39%   77.20   75.90   77.75   76.80  2707382
Telio Holding        TELIO    47.00   46.00   47.00    0.50   1.08%   46.00   46.00   47.00   46.50    11500
Tide                 TIDE      0.00   25.10   29.60    0.00   0.00%    0.00    0.00    0.00   27.00        0
Tomra Systems        TOM      27.40   27.30   27.40   -0.10  -0.36%   27.40   27.30   27.70   27.50   173100
Totens Sparebank     TOTG      0.00   96.00  100.00    0.00   0.00%    0.00    0.00    0.00   97.00        0
Unison Forsikring    UNISON    0.00   11.20   11.65    0.00   0.00%    0.00    0.00    0.00   11.70        0
Veidekke             VEI      50.00   50.00   50.25   -0.50  -0.99%   50.00   50.00   50.50   50.50    18100
Vizrt                VIZ       0.00   21.20   21.70    0.00   0.00%    0.00    0.00    0.00   21.20        0
Voss Veksel- og Land VVL       0.00 2277.00 2920.00    0.00   0.00%    0.00    0.00    0.00 2500.00        0
Wilh. Wilhelmsen ser WWI     126.50  125.50  126.00    1.00   0.80%  126.50  126.00  126.50  125.50     3100
Wilh. Wilhelmsen ser WWIB      0.00  123.50  126.50    0.00   0.00%    0.00    0.00    0.00  128.00        0
Wilson               WILS      0.00   16.00   19.50    0.00   0.00%    0.00    0.00    0.00   17.50        0
XACT Derivat BEAR    OBXEXD   36.00   35.90   36.05   -0.45  -1.23%   36.40   35.60   36.90   36.45  2984828
XACT Derivat BULL    OBXEXD   54.00   54.00   54.15    0.65   1.22%   53.20   52.55   54.50   53.35  3230650
XACT OBX             OBXEXA   31.40   31.50   31.60    0.35   1.13%   31.25   31.25   31.40   31.05     4400
Yara International   YAR     242.50  242.20  242.50    4.50   1.89%  237.30  237.30  242.50  238.00   883761