Selskap Tick Siste Kjøp Salg Tendens Endring Åpning Lav Høy Forrige Volum
ABG Sundal Collier H ASC 7.20 7.15 7.20 0.15 2.13% 7.05 7.05 7.20 7.05 56000
ABG Sundal Collier O OILEAD 0.00 23.00 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0
ABG Sundal Collier O OILEAD 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 12.50 0
AF Gruppen AFG 108.00 108.00 109.00 1.00 0.93% 108.00 108.00 108.00 107.00 400
AGR Group AGR 9.55 8.33 9.50 0.05 0.53% 9.55 9.55 9.55 9.50 1000
AKVA Group AKVA 0.00 21.30 25.00 0.00 0.00% 0.00 0.00 0.00 25.00 0
Acergy ACY 64.50 64.40 64.50 -1.30 -1.98% 65.70 64.00 66.30 65.80 898986
Acta Holding ACTA 2.50 2.44 2.50 0.00 0.00% 2.47 2.43 2.53 2.50 266500
Aker AKER 136.00 136.00 136.50 0.50 0.37% 135.00 132.00 136.00 135.50 41597
Aker BioMarine AKBM 7.05 6.50 7.25 0.00 0.00% 7.05 7.05 7.05 7.05 6000
Aker Floating Produc AKFP 5.50 5.45 5.50 -0.10 -1.79% 5.50 5.50 5.50 5.60 4000
Aker Seafoods AKS 6.85 6.50 7.00 0.35 5.38% 6.50 6.50 6.85 6.50 12000
Aker Solutions AKSO 52.30 52.10 52.30 -0.70 -1.32% 53.00 51.50 53.40 53.00 603434
Aktiv Kapital AIK 36.00 36.20 37.10 -1.00 -2.70% 36.00 36.00 37.10 37.00 3400
Algeta ALGETA 36.90 36.00 37.00 1.70 4.83% 36.20 34.80 36.90 35.20 25094
American Shipping Co AMSC 0.00 7.60 8.50 0.00 0.00% 0.00 0.00 0.00 8.00 0
Apptix APP 2.00 1.51 2.19 0.00 0.00% 2.00 2.00 2.00 2.00 14000
Arendals Fossekompan AFK 0.00 1665.00 1725.00 0.00 0.00% 0.00 0.00 0.00 1725.00 0
Artumas Group AGI 0.05 0.04 0.05 -0.22 -81.48% 0.06 0.04 0.07 0.27 493687850
Atea ATEA 26.70 26.60 26.70 0.20 0.75% 26.40 26.40 26.70 26.50 110000
Aurskog Sparebank AURG 0.00 132.00 135.00 0.00 0.00% 0.00 0.00 0.00 135.00 0
Austevoll Seafood AUSS 30.00 30.00 30.10 0.70 2.39% 29.00 28.60 30.00 29.30 104300
Axis-Shield ASD 0.00 34.00 37.40 0.00 0.00% 0.00 0.00 0.00 35.00 0
BW Offshore Limited BWO 8.00 7.55 8.00 -0.06 -0.74% 8.00 8.00 8.00 8.06 5000
BWG Homes BWG 8.10 7.80 8.10 0.20 2.53% 8.05 8.05 8.10 7.90 15000
Belships BEL 0.00 6.20 6.42 0.00 0.00% 0.00 0.00 0.00 6.32 0
Bergen Group BERGEN 7.32 7.20 7.32 0.00 0.00% 7.32 7.32 7.32 7.32 1000
Biotec Pharmacon BIOTEC 18.20 18.20 18.60 -0.10 -0.55% 18.50 18.20 18.50 18.30 2000
Birdstep Technology BIRD 2.75 2.56 2.80 0.00 0.00% 2.75 2.75 2.75 2.75 2000
Bjørge BJORGE 0.00 6.00 7.49 0.00 0.00% 0.00 0.00 0.00 6.70 0
Blom BLO 14.45 14.20 14.45 0.30 2.12% 14.70 14.20 14.70 14.15 14500
Bonheur BON 155.50 153.00 155.00 0.50 0.32% 155.50 155.00 156.00 155.00 7250
Borgestad BOR 0.00 155.00 160.00 0.00 0.00% 0.00 0.00 0.00 158.50 0
Byggma BMA 0.00 27.50 31.40 0.00 0.00% 0.00 0.00 0.00 31.90 0
Camillo Eitzen & Co CECO 10.10 10.05 10.75 -0.20 -1.94% 10.15 9.75 10.15 10.30 14000
CanArgo Energy Corpo CNR 0.32 0.32 0.34 -0.01 -3.03% 0.34 0.32 0.34 0.33 157000
Cermaq CEQ 49.10 48.60 49.10 -0.40 -0.81% 49.50 48.50 49.50 49.50 30600
Clavis Pharma CLAVIS 17.60 17.50 17.80 1.10 6.67% 18.80 17.60 19.40 16.50 66808
Codfarmers COD 4.29 4.30 4.48 -0.01 -0.23% 4.29 4.29 4.29 4.30 4000
Comrod Communication COMROD 0.00 12.00 12.35 0.00 0.00% 0.00 0.00 0.00 12.20 0
ContextVision COV 0.00 0.00 25.00 0.00 0.00% 0.00 0.00 0.00 24.40 0
Copeinca COP 0.00 20.80 22.00 0.00 0.00% 0.00 0.00 0.00 22.50 0
Crew Gold Corporatio CRU 3.68 3.68 3.70 -0.01 -0.27% 3.67 3.60 3.78 3.69 512250
DNO International DNO 8.39 8.39 8.40 0.26 3.20% 8.14 8.14 8.65 8.13 12701931
DOF DOF 35.20 34.80 35.20 0.00 0.00% 35.80 34.50 35.80 35.20 7200
Data Respons DAT 8.45 7.80 8.45 0.15 1.81% 8.45 8.45 8.45 8.30 6000
Deep Sea Supply DESSC 10.50 10.40 10.50 0.25 2.44% 10.15 10.15 10.50 10.25 105000
Det norske oljeselsk DETNOR 54.50 54.25 54.50 -0.75 -1.36% 55.25 53.50 55.50 55.25 113858
DiaGenic DIAG 4.10 4.05 4.15 -0.09 -2.15% 4.15 4.04 4.15 4.19 50000
DnB NOR DNBNOR 47.95 47.10 48.00 0.20 0.42% 47.40 46.45 48.00 47.75 1846784
DnB NOR OBX OBXEDN 25.00 24.95 27.95 -0.20 -0.79% 25.10 24.80 25.10 25.20 287800
DnB NOR OBX Derivat OBXEDD 24.10 23.65 25.00 -0.50 -2.03% 24.40 23.70 24.65 24.60 147800
DnB NOR OBX Derivat OBXEDD 37.70 0.00 37.80 0.60 1.62% 37.40 37.20 38.30 37.10 118900
Dockwise DOCK 7.10 7.05 7.10 0.00 0.00% 7.10 7.00 7.10 7.10 120000
Dolphin Interconnect DOLP 3.15 3.17 3.50 0.10 3.28% 3.15 3.15 3.15 3.05 8000
Domstein DOM 1.93 1.90 1.94 0.03 1.58% 1.90 1.90 1.93 1.90 10000
EDB Business Partner EDBASA 18.00 18.00 18.30 -0.20 -1.10% 18.20 17.90 18.20 18.20 16500
EOC EOC 0.00 5.52 6.40 0.00 0.00% 0.00 0.00 0.00 6.50 0
Eidesvik Offshore EIOF 24.60 24.10 24.60 -0.40 -1.60% 24.50 24.50 24.60 25.00 2500
Eidsiva Rederi EID 0.00 10.45 12.10 0.00 0.00% 0.00 0.00 0.00 11.00 0
Eitzen Chemical ECHEM 0.00 3.20 3.45 0.00 0.00% 0.00 0.00 0.00 3.40 0
Eitzen Maritime Serv EMS 0.00 1.67 1.69 0.00 0.00% 0.00 0.00 0.00 1.66 0
Ekornes EKO 89.00 89.00 90.00 3.00 3.49% 84.00 84.00 89.00 86.00 7700
Electromagnetic Geos EMGS 4.29 4.29 4.40 -0.05 -1.15% 4.38 4.29 4.39 4.34 26039
Eltek ELT 2.75 2.72 2.75 -0.03 -1.08% 2.83 2.75 2.94 2.78 617000
Fairstar Heavy Trans FAIR 0.00 8.52 8.85 0.00 0.00% 0.00 0.00 0.00 8.80 0
Faktor Eiendom FAKTOR 1.45 1.42 1.45 0.15 11.54% 1.35 1.35 1.59 1.30 1575000
Fara FARA 0.00 1.23 1.28 0.00 0.00% 0.00 0.00 0.00 1.25 0
Farstad Shipping FAR 117.00 116.50 119.00 -2.00 -1.68% 119.00 117.00 119.00 119.00 7200
Fred. Olsen Energy FOE 219.00 218.50 219.00 1.75 0.81% 217.25 215.25 220.75 217.25 147115
Fred. Olsen Producti FOP 7.50 7.20 7.74 0.00 0.00% 7.50 7.50 7.50 7.50 2000
Frontline FRO 146.00 146.00 147.00 -3.00 -2.01% 149.75 145.75 151.00 149.00 245684
Funcom FUNCOM 5.71 5.72 5.90 -0.03 -0.52% 5.95 5.70 5.99 5.74 24200
GC Rieber Shipping RISH 0.00 26.00 28.00 0.00 0.00% 0.00 0.00 0.00 26.00 0
Ganger Rolf GRO 140.50 139.50 140.00 -3.00 -2.09% 140.50 140.50 140.50 143.50 300
Global IP Solutions GIPS 6.19 5.61 6.20 0.19 3.17% 6.05 6.00 6.19 6.00 30000
Global Tender Barges GTB 5.54 5.50 5.54 0.03 0.54% 5.51 5.50 5.70 5.51 157518
Golar LNG GOL 55.00 55.00 56.75 0.00 0.00% 54.00 54.00 55.00 55.00 3590
Golden Ocean Group GOGL 5.74 5.71 5.74 -0.16 -2.71% 5.87 5.55 5.93 5.90 4626504
Goodtech GOD 2.73 2.63 2.77 0.00 0.00% 2.77 2.73 2.77 2.73 15000
Green Reefers GRR 0.82 0.82 1.04 0.02 2.50% 0.82 0.82 0.82 0.80 53000
Grenland Group GGG 0.00 9.00 9.45 0.00 0.00% 0.00 0.00 0.00 9.20 0
Grieg Seafood GSF 13.00 12.50 12.95 -0.10 -0.76% 13.40 13.00 13.40 13.10 15000
Gyldendal GYL 0.00 315.00 320.00 0.00 0.00% 0.00 0.00 0.00 315.00 0
Hafslund ser. A HNA 70.00 68.00 70.00 0.50 0.72% 67.50 67.50 70.00 69.50 800
Hafslund ser. B HNB 70.25 68.25 72.00 0.50 0.72% 69.50 68.75 71.50 69.75 600
Havila Shipping HAVI 42.50 42.60 46.80 -3.00 -6.59% 42.00 42.00 45.00 45.50 1600
Helgeland Sparebank HELG 0.00 109.00 112.50 0.00 0.00% 0.00 0.00 0.00 112.50 0
Hexagon Composites HEX 4.40 4.30 4.40 -0.10 -2.22% 4.30 4.30 4.40 4.50 61000
Hjellegjerde HJE 0.00 1.72 1.95 0.00 0.00% 0.00 0.00 0.00 1.70 0
Hol Sparebank HOLG 0.00 89.00 90.50 0.00 0.00% 0.00 0.00 0.00 90.00 0
Hurtigruten HRG 1.20 1.19 1.20 -0.04 -3.23% 1.21 1.19 1.22 1.24 292608
Høland Sparebank HSPG 0.00 75.00 100.00 0.00 0.00% 0.00 0.00 0.00 95.00 0
I.M. Skaugen IMSK 0.00 26.00 27.00 0.00 0.00% 0.00 0.00 0.00 27.00 0
Ignis IGNIS 4.30 4.20 4.35 0.10 2.38% 4.30 4.20 4.35 4.20 14206
Imarex IMAREX 60.00 59.50 60.00 0.00 0.00% 60.00 60.00 60.00 60.00 2600
Indre Sogn Sparebank ISSG 0.00 57.25 85.00 0.00 0.00% 0.00 0.00 0.00 70.00 0
Infratek INFRA 0.00 0.00 12.75 0.00 0.00% 0.00 0.00 0.00 12.25 0
Inmeta INM 3.00 3.00 3.05 -0.05 -1.64% 3.00 3.00 3.00 3.05 18000
Int. Gold Exploratio IGE 0.53 0.52 0.53 0.01 1.92% 0.52 0.51 0.53 0.52 724800
InterOil Exploration IOX 12.00 11.60 12.60 0.10 0.84% 11.95 11.95 12.00 11.90 23500
Intex Resources ITX 4.75 4.62 4.75 0.00 0.00% 4.88 4.75 5.00 4.75 117550
Itera Consulting Gro ITE 2.58 2.55 2.57 0.09 3.61% 2.46 2.43 2.65 2.49 975000
Jinhui Shipping and JIN 13.60 13.60 13.65 -0.25 -1.81% 13.75 13.50 13.75 13.85 60025
Kitron KIT 0.00 2.30 2.37 0.00 0.00% 0.00 0.00 0.00 2.35 0
Klepp Sparebank KLEG 0.00 64.00 80.00 0.00 0.00% 0.00 0.00 0.00 80.00 0
Komplett KOM 0.00 25.00 28.70 0.00 0.00% 0.00 0.00 0.00 28.00 0
Kongsberg Automotive KOA 7.84 7.84 7.87 0.91 13.13% 7.05 7.05 7.91 6.93 599800
Kongsberg Gruppen KOG 80.00 79.00 80.50 3.00 3.90% 80.00 77.00 80.00 77.00 7800
Kverneland KVE 4.05 4.02 4.05 0.00 0.00% 4.05 4.05 4.05 4.05 54240
Lerøy Seafood Group LSG 105.00 103.00 105.00 4.00 3.96% 104.00 104.00 105.50 101.00 10200
MARITIME INDUSTRIAL MIS 6.70 5.62 6.50 -0.30 -4.29% 6.50 6.50 6.70 7.00 12000
Mamut MAMUT 8.20 7.95 8.20 -0.09 -1.09% 8.20 8.20 8.20 8.29 7000
Marine Farms MAFA 0.00 13.50 13.95 0.00 0.00% 0.00 0.00 0.00 13.50 0
Marine Harvest MHG 4.28 4.28 4.30 0.00 0.00% 4.29 4.12 4.31 4.28 9690142
Medi-Stim MEDI 0.00 19.90 21.90 0.00 0.00% 0.00 0.00 0.00 22.00 0
Melhus Sparebank MELG 0.00 101.00 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0
NEAS NEAS 0.00 12.00 12.45 0.00 0.00% 0.00 0.00 0.00 12.00 0
Namsos Trafikkselska NAM 0.00 60.00 80.00 0.00 0.00% 0.00 0.00 0.00 69.00 0
Navamedic NAVA 9.00 8.55 9.50 -1.60 -15.09% 9.58 8.53 10.55 10.60 6000
Nes Prestegjelds Spa NESG 65.00 64.00 66.00 0.00 0.00% 65.00 65.00 65.00 65.00 400
Nexus Floating Produ NEXUS 2.05 2.00 2.08 0.12 6.22% 1.93 1.92 2.10 1.93 24000
Nio Security NIO 0.00 3.06 3.95 0.00 0.00% 0.00 0.00 0.00 3.41 0
NorDiag NORD 4.32 4.32 4.56 -0.28 -6.09% 4.90 4.32 4.90 4.60 72000
Nordic Semiconductor NOD 0.00 17.50 18.00 0.00 0.00% 0.00 0.00 0.00 19.00 0
Norman NORMAN 28.00 28.00 28.50 -0.10 -0.36% 28.00 28.00 28.00 28.10 7000
Norse Energy Corp. NEC 3.24 3.19 3.24 -0.03 -0.92% 3.26 3.18 3.26 3.27 573421
Norsk Hydro NHY 31.50 31.50 31.65 -0.80 -2.48% 32.40 31.50 32.45 32.30 5325974
Norske Skogindustrie NSG 8.87 8.86 8.87 -0.25 -2.74% 9.12 8.77 9.18 9.12 1275673
Northern Logistic Pr NLPR 14.40 13.50 14.00 0.40 2.86% 13.60 13.50 14.40 14.00 16000
Northern Offshore NOF 7.00 6.80 7.00 0.00 0.00% 6.80 6.80 7.00 7.00 45000
Northland Resources NAUR 4.75 4.65 4.75 0.10 2.15% 4.70 4.70 4.75 4.65 49858
Norway Pelagic NPEL 40.00 39.50 41.00 0.00 0.00% 40.00 40.00 40.00 40.00 800
Norwegian Air Shuttl NAS 53.50 51.00 53.75 4.00 8.08% 51.75 50.50 53.50 49.50 21400
Norwegian Energy Com NOR 19.00 18.90 19.20 0.00 0.00% 18.60 18.60 19.20 19.00 108500
Norwegian Property NPRO 6.47 6.46 6.48 0.20 3.19% 6.49 6.25 6.50 6.27 441049
Nutri Pharma NUT 0.00 2.08 2.10 0.00 0.00% 0.00 0.00 0.00 2.08 0
Nøtterø Sparebank NTSG 0.00 80.00 82.00 0.00 0.00% 0.00 0.00 0.00 80.00 0
ORIGIO ORO 10.55 10.30 10.55 0.00 0.00% 10.40 10.25 10.55 10.55 8200
Oceanteam OPU 2.52 2.52 2.62 -0.27 -9.68% 2.80 2.52 2.80 2.79 30358
Odfjell ser. A ODF 50.00 49.00 50.00 1.00 2.04% 49.00 49.00 50.00 49.00 25200
Odfjell ser. B ODFB 42.50 42.00 43.20 0.20 0.47% 42.50 42.50 42.50 42.30 12000
Odim ODIM 42.00 41.90 42.00 0.40 0.96% 41.20 41.20 42.20 41.60 100197
Olav Thon Eiendomsse OLT 545.00 545.00 580.00 15.00 2.83% 545.00 545.00 545.00 530.00 20
Opera Software OPERA 32.30 32.30 32.40 0.80 2.54% 31.90 31.50 32.40 31.50 392600
Orkla ORK 46.60 46.50 46.60 0.20 0.43% 46.20 45.65 46.75 46.40 1105983
Otrum OTR 0.00 5.01 7.50 0.00 0.00% 0.00 0.00 0.00 5.01 0
PA Resources PAR 22.40 22.20 22.90 -0.60 -2.61% 22.90 22.40 22.90 23.00 24382
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 15.50 15.50 16.00 -1.00 -6.06% 15.50 15.00 15.50 16.50 25500
Petrojack JACK 0.00 2.17 2.97 0.00 0.00% 0.00 0.00 0.00 2.45 0
Petroleum Geo-Servic PGS 37.50 37.40 37.55 -1.90 -4.82% 39.70 36.85 39.70 39.40 3545061
Petrolia Drilling PDR 0.43 0.43 0.45 0.00 0.00% 0.44 0.43 0.46 0.43 2244660
Photocure PHO 33.30 33.30 34.90 -0.80 -2.35% 32.50 32.00 35.00 34.10 10800
Polaris Media POL 0.00 19.30 24.50 0.00 0.00% 0.00 0.00 0.00 21.70 0
Powel POWEL 15.00 14.60 14.95 0.00 0.00% 15.00 15.00 15.00 15.00 1475261
Pronova BioPharma PRON 17.70 17.70 17.80 0.60 3.51% 17.40 17.00 17.70 17.10 85115
Prosafe PRS 33.10 32.90 33.10 -0.15 -0.45% 33.50 32.70 33.50 33.25 429703
Prosafe Production P PROD 12.55 12.50 12.55 -0.45 -3.46% 12.55 12.30 12.55 13.00 13613
Protector Forsikring PROTCT 0.00 5.80 6.30 0.00 0.00% 0.00 0.00 0.00 6.30 0
Q-Free QFR 16.20 16.20 16.30 0.00 0.00% 15.80 15.80 16.30 16.20 53000
Questerre Energy Cor QEC 7.78 7.77 7.80 -0.12 -1.52% 7.77 7.65 7.90 7.90 506028
Rem Offshore REM 0.00 0.00 57.50 0.00 0.00% 0.00 0.00 0.00 55.00 0
Renewable Energy Cor REC 49.05 48.90 49.05 -0.45 -0.91% 49.50 48.00 49.90 49.50 2011076
Repant REPANT 1.14 1.14 1.18 -0.12 -9.52% 1.25 1.14 1.25 1.26 124084
Reservoir Exploratio RXT 2.30 2.26 2.30 -0.15 -6.12% 2.36 2.30 2.39 2.45 81064
Rieber & Søn RIE 0.00 43.00 43.20 0.00 0.00% 0.00 0.00 0.00 44.00 0
Ringerikes Sparebank RING 0.00 125.00 130.00 0.00 0.00% 0.00 0.00 0.00 125.00 0
Rocksource RGT 3.98 3.98 3.99 -0.01 -0.25% 3.92 3.92 4.04 3.99 396500
Royal Caribbean Crui RCL 86.60 86.10 86.60 -1.00 -1.14% 85.50 85.50 87.80 87.60 253804
Rygge-Vaaler Spareba RVSBG 0.00 76.00 80.00 0.00 0.00% 0.00 0.00 0.00 80.00 0
SAS AB SAS-NO 3.00 2.90 3.04 0.12 4.17% 2.86 2.86 3.00 2.88 94000
SalMar SALM 43.50 42.00 43.50 1.50 3.57% 42.00 42.00 43.50 42.00 400
Sandnes Sparebank SADG 47.00 47.10 48.00 -1.10 -2.29% 47.10 47.00 47.10 48.10 800
Scana Industrier SCI 6.40 6.25 6.45 -0.05 -0.78% 6.40 6.40 6.40 6.45 2008
Scandinavian Propert SPDE 1.55 1.43 1.55 0.02 1.31% 1.40 1.40 1.55 1.53 170000
Schibsted SCH 63.00 62.50 63.00 0.50 0.80% 63.00 61.60 63.00 62.50 230024
Scorpion Offshore SCORE 23.00 22.80 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 158000
SeaBird Exploration SBX 1.91 1.87 1.91 -0.03 -1.55% 1.95 1.91 1.95 1.94 40000
Seadrill SDRL 91.00 90.70 91.00 -0.20 -0.22% 91.50 89.50 92.20 91.20 1783182
Sevan Marine SEVAN 8.24 8.24 8.25 -0.02 -0.24% 8.29 8.14 8.35 8.26 5558893
Siem Offshore SIOFF 8.20 8.15 8.20 -0.10 -1.20% 8.30 8.11 8.30 8.30 409000
Simrad Optronics SIT 0.00 4.32 4.40 0.00 0.00% 0.00 0.00 0.00 4.59 0
Simtronics SIMTRO 3.00 2.96 3.00 0.10 3.45% 2.93 2.93 3.07 2.90 52000
Skiens Aktiemølle SKI 0.00 85.00 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0
Solstad Offshore SOFF 92.00 90.00 92.00 -1.00 -1.08% 93.00 90.00 93.00 93.00 19500
Solvang SOLV 0.00 17.50 19.00 0.00 0.00% 0.00 0.00 0.00 19.00 0
Songa Offshore SONG 20.90 20.80 20.90 -0.30 -1.42% 21.10 20.70 21.60 21.20 1201315
SpareBank 1 Buskerud SBVG 70.00 68.00 70.00 0.00 0.00% 66.25 66.25 70.00 70.00 1100
SpareBank 1 Nord-Nor NONG 80.00 79.00 80.00 0.50 0.63% 80.00 80.00 80.00 79.50 800
SpareBank 1 SMN MING 41.50 41.50 42.40 -1.00 -2.35% 41.20 41.00 42.40 42.50 10200
SpareBank 1 SR-Bank ROGG 33.00 31.70 33.20 0.00 0.00% 32.10 32.00 33.00 33.00 7845
Sparebanken Møre MORG 190.00 188.00 190.00 0.00 0.00% 190.00 190.00 190.00 190.00 2300
Sparebanken Pluss PLUG 0.00 147.00 170.00 0.00 0.00% 0.00 0.00 0.00 160.00 0
Sparebanken Vest SVEG 0.00 100.00 120.00 0.00 0.00% 0.00 0.00 0.00 103.00 0
Sparebanken Øst SPOG 25.60 25.50 25.60 -0.40 -1.54% 25.50 25.10 25.60 26.00 15400
Star Reefers Inc. SRI 0.00 95.00 124.00 0.00 0.00% 0.00 0.00 0.00 108.00 0
StatoilHydro STL 125.90 125.90 126.20 -0.80 -0.63% 127.60 125.40 127.70 126.70 4342681
StepStone STP 6.95 6.75 6.95 0.10 1.46% 6.85 6.75 6.95 6.85 47252
Stolt-Nielsen SNI 77.75 77.50 78.00 3.25 4.36% 74.50 74.25 77.75 74.50 106900
Storebrand STB 28.15 28.10 28.15 -0.40 -1.40% 28.55 28.00 29.10 28.55 621549
Subsea 7 SUB 64.50 64.50 64.80 -2.30 -3.44% 66.70 64.10 66.90 66.80 846033
Synnøve Finden SFM 16.70 16.50 16.90 -0.30 -1.76% 16.80 16.70 16.80 17.00 1000
TGS-NOPEC Geophysica TGS 65.20 65.00 65.20 0.70 1.09% 64.90 63.10 65.40 64.50 236068
TTS Marine TTS 7.41 7.45 7.80 -0.39 -5.00% 7.97 7.41 7.98 7.80 3000
Tandberg TAA 110.00 109.75 110.00 1.75 1.62% 109.00 108.75 110.75 108.25 402845
Teco Maritime TECO 1.09 1.07 1.11 0.01 0.93% 1.08 1.08 1.09 1.08 50000
TeleComputing TCO 0.00 16.00 17.80 0.00 0.00% 0.00 0.00 0.00 18.80 0
Telenor TEL 49.30 49.25 49.30 -0.35 -0.70% 49.60 48.40 49.60 49.65 2252059
Telio Holding TELIO 20.00 19.10 20.90 -0.90 -4.31% 20.00 20.00 20.00 20.90 1000
Tide TIDE 0.00 24.00 26.00 0.00 0.00% 0.00 0.00 0.00 24.00 0
Tomra Systems TOM 22.20 22.10 22.20 -0.60 -2.63% 22.80 21.90 22.80 22.80 250200
Totens Sparebank TOTG 0.00 56.00 65.50 0.00 0.00% 0.00 0.00 0.00 65.50 0
Unison Forsikring UNISON 0.00 9.00 13.50 0.00 0.00% 0.00 0.00 0.00 11.95 0
Veidekke VEI 33.00 33.00 33.40 0.70 2.17% 32.50 31.10 33.50 32.30 31200
Vizrt VIZ 15.00 14.75 15.00 0.00 0.00% 14.75 14.75 15.00 15.00 9000
Voss Veksel- og Land VVL 0.00 1860.00 1990.00 0.00 0.00% 0.00 0.00 0.00 1800.00 0
Wilh. Wilhelmsen ser WWI 103.50 103.50 107.50 -1.50 -1.43% 108.50 103.50 108.50 105.00 6100
Wilh. Wilhelmsen ser WWIB 112.00 100.00 112.00 2.00 1.82% 105.00 105.00 112.00 110.00 400
Wilson WILS 0.00 16.80 18.00 0.00 0.00% 0.00 0.00 0.00 18.00 0
XACT Derivat BEAR OBXEXD 61.90 61.90 62.00 1.00 1.64% 61.25 60.60 63.00 60.90 1400900
XACT Derivat BULL OBXEXD 36.80 36.75 36.80 -0.65 -1.74% 37.15 36.20 37.55 37.45 1911300
XACT OBX OBXEXA 25.30 25.10 25.20 -0.10 -0.39% 25.25 24.97 25.30 25.40 126900
Yara International YAR 176.00 175.50 176.00 -2.00 -1.12% 178.75 175.25 179.50 178.00 919104