Selskap Tick Siste Kjøp Salg Tendens Endring Åpning Lav Høy Forrige Volum
ABG Sundal Collier H ASC 6.50 6.49 6.50 0.25 4.00% 6.31 6.30 6.60 6.25 762000
AF Gruppen AFG 0.00 119.50 123.00 0.00 0.00% 0.00 0.00 0.00 122.50 0
AGR Group AGR 0.00 33.00 39.80 0.00 0.00% 0.00 0.00 0.00 34.00 0
AKVA Group AKVA 30.00 28.50 30.00 0.40 1.35% 30.00 30.00 30.00 29.60 1000
Acergy ACY 92.60 92.60 92.70 2.50 2.77% 90.90 89.70 93.00 90.10 1161451
Acta Holding ACTA 5.02 5.02 5.05 0.04 0.80% 4.99 4.85 5.10 4.98 1111000
Adresseavisen AAV 0.00 560.00 0.00 0.00 0.00% 0.00 0.00 0.00 700.00 0
Aker AKER 244.50 244.25 244.50 0.50 0.20% 244.00 243.00 246.00 244.00 115551
Aker BioMarine AKBM 18.00 17.80 18.50 0.00 0.00% 17.80 17.80 18.00 18.00 2263
Aker Floating Produc AKFP 20.00 19.40 20.00 0.40 2.04% 19.00 19.00 20.30 19.60 7500
Aker Seafoods AKS 0.00 22.70 23.30 0.00 0.00% 0.00 0.00 0.00 22.90 0
Aker Solutions AKSO 115.50 115.50 115.75 1.50 1.32% 114.75 113.75 116.50 114.00 2486724
Aker Yards AKY 61.00 60.50 61.00 0.25 0.41% 60.00 60.00 61.50 60.75 40422
Aktiv Kapital AIK 0.00 68.00 71.00 0.00 0.00% 0.00 0.00 0.00 70.50 0
Algeta ALGETA 19.80 19.60 20.00 0.50 2.59% 19.80 19.80 19.80 19.30 3000
American Shipping Co AMSC 0.00 69.00 75.00 0.00 0.00% 0.00 0.00 0.00 84.00 0
Apptix APP 4.79 4.10 4.78 1.09 29.46% 4.00 4.00 4.79 3.70 11067
Arendals Fossekompan AFK 0.00 1900.00 1974.00 0.00 0.00% 0.00 0.00 0.00 1900.00 0
Artumas Group AGI 17.50 17.10 17.50 0.10 0.57% 17.40 17.10 17.50 17.40 11700
Aurskog Sparebank AURG 0.00 160.00 180.00 0.00 0.00% 0.00 0.00 0.00 178.00 0
Austevoll Seafood AUSS 23.80 23.70 23.80 0.10 0.42% 23.60 23.60 24.00 23.70 15200
Awilco Offshore AWO 83.90 83.80 83.90 0.10 0.12% 83.60 83.60 83.90 83.80 30000
Axis-Shield ASD 31.40 30.50 31.40 0.40 1.29% 31.90 30.90 33.50 31.00 2200
B+H Ocean Carriers BHOC 58.00 50.00 60.00 -2.00 -3.33% 58.00 58.00 58.00 60.00 1200
BW Gas Limited BWGAS 50.00 50.00 51.00 -2.00 -3.85% 52.00 50.00 52.00 52.00 77100
BW Offshore Limited BWO 13.65 13.65 13.75 0.40 3.02% 13.60 13.00 13.70 13.25 273000
BWG Homes BWG 15.70 15.40 15.70 -0.30 -1.88% 15.50 15.30 15.70 16.00 8000
Belships BEL 17.00 16.60 17.00 0.00 0.00% 17.00 16.90 17.70 17.00 46000
Bergen Group BERGEN 15.50 15.60 16.30 -0.80 -4.91% 16.30 15.50 16.30 16.30 1000
Biotec Pharmacon BIOTEC 18.50 18.10 18.70 0.20 1.09% 18.60 18.50 18.70 18.30 6000
Birdstep Technology BIRD 5.41 5.30 5.41 -0.35 -6.08% 6.10 5.41 6.10 5.76 58300
Bjørge BJORGE 16.80 15.60 16.80 -0.20 -1.18% 16.80 16.80 16.80 17.00 1000
Blom BLO 36.50 36.50 36.80 -1.20 -3.18% 37.80 36.00 37.80 37.70 93800
Bluewater Insurance BLU 14.20 14.00 14.50 -0.10 -0.70% 14.00 13.90 14.50 14.30 24000
Bonheur BON 235.00 234.50 236.00 -5.00 -2.08% 242.00 234.50 242.00 240.00 1265
Borgestad BOR 236.50 231.00 236.50 1.50 0.64% 236.50 236.50 236.50 235.00 100
Byggma BMA 0.00 0.00 68.00 0.00 0.00% 0.00 0.00 0.00 64.50 0
Camillo Eitzen & Co CECO 53.00 52.50 53.00 0.00 0.00% 54.50 52.75 54.50 53.00 23200
CanArgo Energy Corpo CNR 1.07 1.07 1.08 0.01 0.94% 1.09 1.07 1.10 1.06 597600
Cermaq CEQ 49.10 49.10 49.30 -0.90 -1.80% 50.00 48.60 50.50 50.00 373850
Clavis Pharma CLAVIS 19.10 19.00 21.90 0.00 0.00% 19.10 19.10 19.10 19.10 1000
Codfarmers COD 0.00 19.10 20.30 0.00 0.00% 0.00 0.00 0.00 20.00 0
Comrod Communication COMROD 14.20 13.75 14.20 0.20 1.43% 14.00 14.00 14.20 14.00 1500
Confirmit CONF 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 22.40 0
ContextVision COV 0.00 36.00 37.40 0.00 0.00% 0.00 0.00 0.00 36.50 0
Copeinca COP 39.00 38.00 39.70 0.40 1.04% 36.00 34.50 39.00 38.60 48600
Crew Gold Corporatio CRU 2.89 2.88 2.89 0.07 2.48% 2.80 2.67 3.00 2.82 22278138
DNO International DNO 7.77 7.75 7.77 0.32 4.30% 7.47 7.40 7.85 7.45 6927821
DOF DOF 57.00 55.25 57.00 -0.25 -0.44% 57.50 55.50 57.50 57.25 2400
DOF Subsea DOFSUB 32.40 32.00 32.40 1.50 4.85% 31.90 31.70 33.30 30.90 220209
Data Respons DAT 14.00 13.90 14.40 0.05 0.36% 13.75 13.75 14.00 13.95 54500
Deep Sea Supply DESSC 17.70 17.70 17.90 0.50 2.91% 17.80 17.40 18.00 17.20 860770
DeepOcean DEEP 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 31.50 0
Det norske oljeselsk DETNOR 40.60 40.60 41.50 -0.90 -2.17% 42.00 40.50 43.00 41.50 34450
DiaGenic DIAG 4.99 4.91 5.00 0.09 1.84% 4.95 4.90 5.00 4.90 91000
DnB NOR DNBNOR 62.00 62.00 62.10 0.90 1.47% 61.00 60.10 62.20 61.10 3881120
DnB NOR OBX OBXEDN 36.25 34.80 38.20 0.35 0.97% 36.35 36.25 36.35 35.90 14000
DnB NOR OBX Derivat OBXEDD 74.40 74.45 74.55 2.25 3.12% 72.90 72.55 74.40 72.15 5900
DnB NOR OBX Derivat OBXEDD 128.90 128.55 128.80 -3.75 -2.83% 132.20 128.90 132.65 132.65 17700
Dockwise DOCK 18.70 18.70 18.80 -0.30 -1.58% 19.00 18.70 19.00 19.00 105000
Dolphin Interconnect DOLP 1.30 1.30 1.33 0.02 1.56% 1.30 1.30 1.30 1.28 20000
Domstein DOM 0.00 3.51 3.90 0.00 0.00% 0.00 0.00 0.00 3.90 0
EDB Business Partner EDBASA 29.40 29.40 29.50 -0.10 -0.34% 28.50 28.50 29.50 29.50 13461
EOC EOC 0.00 14.20 14.50 0.00 0.00% 0.00 0.00 0.00 14.50 0
Eidesvik Offshore EIOF 0.00 42.40 43.50 0.00 0.00% 0.00 0.00 0.00 43.60 0
Eidsiva Rederi EID 0.00 23.10 26.90 0.00 0.00% 0.00 0.00 0.00 25.00 0
Eitzen Chemical ECHEM 0.00 19.20 19.50 0.00 0.00% 0.00 0.00 0.00 19.50 0
Eitzen Maritime Serv EMS 0.00 2.86 2.89 0.00 0.00% 0.00 0.00 0.00 2.90 0
Ekornes EKO 86.50 86.25 86.50 1.50 1.76% 86.50 85.50 86.50 85.00 1100
Electromagnetic Geos EMGS 18.70 18.60 18.70 0.40 2.19% 19.00 18.30 19.00 18.30 64350
Eltek ELT 22.30 22.10 22.30 0.10 0.45% 22.80 22.10 22.80 22.20 25689
Ementor EME 32.90 32.80 32.90 0.60 1.86% 32.10 32.00 32.90 32.30 99296
Fairstar Heavy Trans FAIR 0.00 11.90 12.10 0.00 0.00% 0.00 0.00 0.00 12.00 300000
Faktor Eiendom FAKTOR 4.70 4.51 4.85 -0.40 -7.84% 5.07 4.60 5.07 5.10 83200
Fara FARA 1.20 1.17 1.25 0.00 0.00% 1.22 1.20 1.22 1.20 30000
Farstad Shipping FAR 142.00 140.50 142.00 4.50 3.27% 137.50 137.00 142.00 137.50 24600
Fosen Trafikklag FOS 0.00 450.00 650.00 0.00 0.00% 0.00 0.00 0.00 500.00 0
Fred. Olsen Energy FOE 285.00 284.50 285.00 2.00 0.71% 286.50 283.00 287.00 283.00 118875
Fred. Olsen Producti FOP 13.80 13.50 13.80 0.30 2.22% 13.50 13.50 13.80 13.50 3500
Frontline FRO 314.50 314.50 315.00 11.50 3.80% 305.50 304.50 314.50 303.00 1736431
Funcom FUNCOM 14.30 14.15 14.30 0.30 2.14% 14.15 13.60 14.35 14.00 180440
GC Rieber Shipping RISH 0.00 39.00 40.00 0.00 0.00% 0.00 0.00 0.00 40.00 0
Ganger Rolf GRO 206.50 206.00 206.50 0.00 0.00% 207.00 205.00 209.00 206.50 1560
Global Geo Services GGS 1.58 1.57 1.58 0.01 0.64% 1.57 1.55 1.59 1.57 2370000
Global IP Solutions GIPS 10.50 10.00 11.00 0.05 0.48% 11.00 10.50 11.00 10.45 7031
Golar LNG GOL 86.00 86.00 86.25 -1.00 -1.15% 87.00 85.50 88.25 87.00 7400
Golden Ocean Group GOGL 29.60 29.55 29.60 0.15 0.51% 29.45 29.05 29.90 29.45 4684530
Goodtech GOD 3.66 3.41 3.66 0.06 1.67% 3.66 3.66 3.66 3.60 25000
Green Reefers GRR 2.63 2.64 2.78 -0.16 -5.73% 2.63 2.63 2.63 2.79 8000
Grenland Group GGG 0.00 17.00 17.50 0.00 0.00% 0.00 0.00 0.00 17.00 0
Grieg Seafood GSF 0.00 11.00 11.95 0.00 0.00% 0.00 0.00 0.00 12.00 0
Gyldendal GYL 0.00 410.00 420.00 0.00 0.00% 0.00 0.00 0.00 416.00 0
Hafslund Infratek HIT 0.00 17.40 18.50 0.00 0.00% 0.00 0.00 0.00 18.40 0
Hafslund ser. A HNA 105.00 100.50 105.00 2.00 1.94% 103.00 103.00 105.00 103.00 300
Hafslund ser. B HNB 102.00 101.50 102.00 -0.50 -0.49% 101.00 101.00 102.00 102.50 2978
Havila Shipping HAVI 79.75 78.00 79.75 0.75 0.95% 79.75 79.75 79.75 79.00 200
Helgeland Sparebank HELG 0.00 162.00 165.00 0.00 0.00% 0.00 0.00 0.00 163.00 0
Hexagon Composites HEX 4.49 4.36 4.50 -0.01 -0.22% 4.40 4.40 4.49 4.50 18000
Hjellegjerde HJE 0.00 10.65 11.95 0.00 0.00% 0.00 0.00 0.00 11.60 0
Hol Sparebank HOLG 0.00 82.00 102.00 0.00 0.00% 0.00 0.00 0.00 102.00 0
Hurtigruten HRG 22.50 22.40 22.50 -0.50 -2.17% 22.50 22.50 22.50 23.00 400
Høland Sparebank HSPG 0.00 100.00 125.00 0.00 0.00% 0.00 0.00 0.00 125.00 0
I.M. Skaugen IMSK 46.50 46.50 47.90 -1.50 -3.13% 46.50 46.50 46.50 48.00 200
IMAREX IMAREX 96.50 96.50 97.00 -2.00 -2.03% 97.50 96.50 97.50 98.50 1000
Ignis IGNIS 4.46 4.45 4.50 -0.08 -1.76% 4.46 4.46 4.46 4.54 6000
Indre Sogn Sparebank ISSG 0.00 64.25 79.75 0.00 0.00% 0.00 0.00 0.00 80.00 0
Inmeta INM 3.40 3.30 3.38 -0.10 -2.86% 3.45 3.21 3.45 3.50 86080
Int. Gold Exploratio IGE 0.90 0.89 0.90 0.02 2.27% 0.88 0.88 0.92 0.88 2449268
Intelecom Group ITC 8.21 7.71 8.21 0.22 2.75% 7.99 7.99 8.40 7.99 19000
InterOil Exploration IOX 27.50 27.00 27.50 -0.70 -2.48% 27.60 27.00 27.60 28.20 5400
Intex Resources ITX 4.90 4.90 5.00 -0.10 -2.00% 4.90 4.90 4.90 5.00 4000
Itera Consulting Gro ITE 4.25 4.15 4.24 0.05 1.19% 4.25 4.25 4.25 4.20 10000
Jinhui Shipping and JIN 49.00 48.90 49.00 0.00 0.00% 49.90 48.70 49.90 49.00 277360
Kitron KIT 3.62 3.53 3.62 0.13 3.72% 3.55 3.55 3.63 3.49 78000
Klepp Sparebank KLEG 0.00 95.25 105.00 0.00 0.00% 0.00 0.00 0.00 105.00 0
Komplett KOM 59.00 53.50 59.00 3.00 5.36% 57.00 57.00 59.00 56.00 1006
Kongsberg Automotive KOA 15.30 15.30 15.40 -0.30 -1.92% 15.70 15.10 15.70 15.60 68700
Kongsberg Gruppen KOG 358.00 358.00 360.00 0.00 0.00% 359.00 356.00 359.00 358.00 2066
Kverneland KVE 12.00 11.30 12.00 0.00 0.00% 12.00 12.00 12.00 12.00 30500
Lerøy Seafood Group LSG 78.50 78.50 78.75 -1.50 -1.88% 80.50 78.00 80.75 80.00 33320
Luxo LUX 0.00 8.00 8.20 0.00 0.00% 0.00 0.00 0.00 8.10 0
MARITIME INDUSTRIAL MIS 0.00 24.30 26.90 0.00 0.00% 0.00 0.00 0.00 26.50 0
Mamut MAMUT 11.00 11.00 11.20 0.60 5.77% 10.00 10.00 11.00 10.40 318000
Marine Farms MAFA 23.00 22.00 23.00 -0.30 -1.29% 23.00 23.00 25.50 23.30 4000
Marine Harvest MHG 3.63 3.62 3.63 0.06 1.68% 3.58 3.53 3.65 3.57 7908455
Medi-Stim MEDI 0.00 19.30 20.30 0.00 0.00% 0.00 0.00 0.00 20.00 0
Medicult MEC 14.60 14.55 14.80 -0.40 -2.67% 14.50 14.40 14.60 15.00 28000
Melhus Sparebank MELG 0.00 109.00 132.00 0.00 0.00% 0.00 0.00 0.00 135.00 0
NEAS NEAS 23.00 21.80 23.00 0.20 0.88% 22.90 22.90 23.20 22.80 2500
Namsos Trafikkselska NAM 0.00 82.00 100.00 0.00 0.00% 0.00 0.00 0.00 82.00 0
Navamedic NAVA 7.55 7.40 7.55 -0.35 -4.43% 7.40 7.40 7.55 7.90 5000
Nes Prestegjelds Spa NESG 0.00 98.00 105.00 0.00 0.00% 0.00 0.00 0.00 102.00 0
Nexus Floating Produ NEXUS 0.00 52.50 55.75 0.00 0.00% 0.00 0.00 0.00 56.00 0
Nio Security NIO 0.00 5.03 7.70 0.00 0.00% 0.00 0.00 0.00 7.04 0
NorDiag NORD 2.02 1.94 2.14 -0.07 -3.35% 2.09 2.02 2.10 2.09 70000
Nordic Semiconductor NOD 0.00 23.60 24.50 0.00 0.00% 0.00 0.00 0.00 24.00 0
Norman NORMAN 0.00 28.10 30.40 0.00 0.00% 0.00 0.00 0.00 28.10 0
Norse Energy Corp. NEC 5.60 5.59 5.60 0.15 2.75% 5.51 5.47 5.64 5.45 3659052
Norsk Hydro NHY 56.60 56.60 56.70 0.60 1.07% 56.10 55.70 56.70 56.00 2444827
Norske Skogindustrie NSG 29.30 29.20 29.30 1.00 3.53% 28.60 28.20 29.80 28.30 4558755
Northern Logistic Pr NLPR 0.00 32.10 35.20 0.00 0.00% 0.00 0.00 0.00 34.90 0
Northern Offshore NOF 23.80 22.90 23.80 -0.20 -0.83% 22.90 22.90 23.80 24.00 341690
Northland Resources NAUR 9.00 8.95 9.00 -0.60 -6.25% 9.60 8.79 9.60 9.60 1062300
Norway Pelagic NPEL 34.50 33.50 35.00 2.50 7.81% 32.00 32.00 34.50 32.00 600
Norwegian Air Shuttl NAS 48.00 47.50 48.00 3.80 8.60% 45.40 44.80 48.00 44.20 74446
Norwegian Energy Com NOR 26.30 26.30 26.60 1.10 4.37% 25.40 25.10 26.60 25.20 363653
Norwegian Property NPRO 20.10 20.10 20.20 -0.70 -3.37% 20.50 20.00 20.80 20.80 454995
Nutri Pharma NUT 1.76 1.72 1.86 0.01 0.57% 1.74 1.74 1.76 1.75 35000
Nøtterø Sparebank NTSG 0.00 93.00 98.00 0.00 0.00% 0.00 0.00 0.00 95.00 0
Ocean HeavyLift OHL 0.00 38.50 39.50 0.00 0.00% 0.00 0.00 0.00 39.50 0
Oceanteam OPU 62.50 60.50 66.50 0.25 0.40% 62.50 62.50 62.50 62.25 100
Odfjell Invest OILRIG 26.00 21.10 26.00 -1.00 -3.70% 26.00 26.00 26.00 27.00 500
Odfjell ser. A ODF 54.00 53.25 54.50 -1.50 -2.70% 56.00 54.00 56.00 55.50 2600
Odfjell ser. B ODFB 53.00 51.75 53.50 2.00 3.92% 54.00 53.00 54.00 51.00 1800
Odim ODIM 86.25 86.00 86.25 -0.75 -0.86% 87.00 85.75 87.75 87.00 40507
Olav Thon Eiendomsse OLT 0.00 720.00 740.00 0.00 0.00% 0.00 0.00 0.00 740.00 0
Opera Software OPERA 23.80 23.70 23.80 0.70 3.03% 24.00 23.80 24.60 23.10 574540
Orkla ORK 69.40 69.30 69.40 0.90 1.31% 68.90 68.10 69.80 68.50 2611029
Otrum OTR 6.09 5.80 6.09 -0.01 -0.16% 5.90 5.90 6.09 6.10 11000
PA Resources PAR 42.30 42.30 42.60 -0.20 -0.47% 42.70 41.90 43.00 42.50 302394
PSI Group PSI 28.00 26.90 27.30 0.90 3.32% 28.00 28.00 28.00 27.10 200
Petrojack JACK 12.70 12.10 12.95 0.05 0.40% 12.80 12.70 12.80 12.65 2500
Petroleum Geo-Servic PGS 114.75 114.75 115.00 1.75 1.55% 113.25 113.25 115.00 113.00 736927
Petrolia Drilling PDR 1.88 1.88 1.89 -0.09 -4.57% 1.90 1.87 1.94 1.97 3224093
Photocure PHO 33.10 32.70 33.90 1.90 6.09% 32.00 32.00 33.10 31.20 77400
Powel POWEL 0.00 14.05 16.00 0.00 0.00% 0.00 0.00 0.00 16.50 0
Pronova BioPharma PRON 22.00 21.60 22.00 1.10 5.26% 21.30 20.70 22.00 20.90 283723
Prosafe PRS 47.00 47.00 47.20 0.00 0.00% 47.10 46.70 48.75 47.00 997674
Prosafe Production P PROD 25.50 25.20 25.50 0.70 2.82% 25.50 25.20 26.20 24.80 899615
Protector Forsikring PROTCT 7.00 7.00 7.15 0.49 7.53% 6.60 6.60 7.00 6.51 2654
Q-Free QFR 9.67 9.45 9.70 -0.33 -3.30% 9.58 9.58 9.70 10.00 6500
Questerre Energy Cor QEC 14.70 14.55 14.70 2.55 20.99% 12.50 12.40 14.70 12.15 7529220
Rem Offshore REM 0.00 0.00 65.00 0.00 0.00% 0.00 0.00 0.00 64.00 0
Renewable Energy Cor REC 162.00 161.75 162.00 -1.00 -0.61% 164.00 159.25 164.50 163.00 1559231
Repant REPANT 1.59 1.45 1.59 -0.06 -3.64% 1.51 1.51 1.59 1.65 50000
Reservoir Exploratio RXT 55.00 54.50 55.00 2.00 3.77% 55.00 55.00 55.00 53.00 1000
Revus Energy REVUS 84.50 83.00 84.50 2.75 3.36% 82.50 82.50 85.50 81.75 39149
Rieber & Søn RIE 44.70 44.50 46.00 -0.80 -1.76% 44.70 44.50 45.50 45.50 2301
Ringerikes Sparebank RING 0.00 130.00 0.00 0.00 0.00% 0.00 0.00 0.00 130.00 0
Rocksource RGT 1.97 1.96 1.97 0.04 2.07% 1.94 1.92 1.98 1.93 3465200
Roxar ROX 5.30 5.20 5.30 0.00 0.00% 5.30 5.30 5.30 5.30 58000
Royal Caribbean Crui RCL 138.50 138.00 138.50 -1.50 -1.07% 140.00 136.50 140.00 140.00 244330
Rygge-Vaaler Spareba RVSBG 115.00 0.00 119.50 -1.00 -0.86% 115.00 115.00 115.00 116.00 200
SAS AB SAS-NO 38.80 38.40 38.70 -0.50 -1.27% 39.90 38.60 39.90 39.30 1800
SalMar SALM 34.90 33.30 35.00 -0.10 -0.29% 35.50 33.10 35.50 35.00 16400
Sandnes Sparebank SADG 113.00 110.00 116.00 -1.00 -0.88% 114.00 113.00 114.00 114.00 600
Sandsvær Sparebank SANG 0.00 128.00 132.00 0.00 0.00% 0.00 0.00 0.00 130.00 0
Scana Industrier SCI 13.50 13.50 14.00 0.05 0.37% 13.50 13.25 13.55 13.45 214500
Scandinavian Propert SPDE 10.00 9.51 10.00 -1.20 -10.71% 10.50 10.00 10.50 11.20 180500
Schibsted SCH 137.00 137.00 137.50 -0.75 -0.54% 138.50 134.50 138.75 137.75 173621
Scorpion Offshore SCORE 80.25 80.00 80.50 -0.25 -0.31% 80.00 80.00 81.50 80.50 56043
SeaBird Exploration SBX 10.00 10.00 10.10 0.20 2.04% 10.00 9.75 10.00 9.80 173000
Seadrill SDRL 147.75 147.50 147.75 3.25 2.25% 145.50 143.50 148.00 144.50 1784196
Sevan Marine SEVAN 55.10 55.10 55.20 0.10 0.18% 55.20 54.40 56.00 55.00 1697635
Siem Offshore SIOFF 16.80 16.80 16.90 0.00 0.00% 16.80 16.70 16.80 16.80 40500
Simrad Optronics SIT 4.79 4.79 4.80 0.31 6.92% 4.75 4.75 4.79 4.48 30000
Simtronics SIMTRO 4.37 4.36 4.44 -0.05 -1.13% 4.40 4.36 4.40 4.42 82000
Skiens Aktiemølle SKI 0.00 100.00 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0
Software Innovation SOI 8.50 8.20 8.90 0.00 0.00% 8.20 8.20 8.50 8.50 4001
Solstad Offshore SOFF 116.00 113.00 116.00 0.00 0.00% 117.50 115.50 117.50 116.00 10800
Solvang SOLV 0.00 28.00 29.00 0.00 0.00% 0.00 0.00 0.00 28.00 0
Songa Offshore SONG 74.50 74.25 74.50 1.00 1.36% 74.25 74.25 76.00 73.50 284895
SpareBank 1 Nord-Nor NONG 89.25 82.00 89.25 -0.75 -0.83% 89.25 89.25 89.25 90.00 16958
SpareBank 1 SMN MING 46.20 46.20 46.40 -0.50 -1.07% 47.00 45.30 47.00 46.70 100400
SpareBank 1 SR-Bank ROGG 46.40 46.40 46.50 -0.30 -0.64% 46.70 44.20 47.00 46.70 224175
SpareBanken Vestfold VSBG 0.00 125.50 130.00 0.00 0.00% 0.00 0.00 0.00 132.00 0
Sparebanken Møre MORG 219.00 206.50 219.00 0.00 0.00% 219.00 219.00 219.00 219.00 450
Sparebanken Pluss PLUG 0.00 161.50 175.00 0.00 0.00% 0.00 0.00 0.00 170.00 0
Sparebanken Vest SVEG 0.00 127.50 139.50 0.00 0.00% 0.00 0.00 0.00 131.00 0
Sparebanken Øst SPOG 120.00 116.00 120.00 -2.00 -1.64% 120.00 120.00 120.00 122.00 200
Star Reefers Inc. SRI 0.00 201.50 237.00 0.00 0.00% 0.00 0.00 0.00 240.00 0
StatoilHydro STL 167.40 167.30 167.40 4.40 2.70% 163.00 162.70 167.50 163.00 8518552
Stavanger Aftenblad STA 0.00 89.00 0.00 0.00 0.00% 0.00 0.00 0.00 110.00 0
Stepstone STP 12.00 12.00 12.10 0.00 0.00% 12.10 11.85 12.10 12.00 12045
Stolt-Nielsen SNI 97.75 97.25 97.75 3.50 3.71% 94.25 94.25 100.00 94.25 229402
Storebrand STB 38.40 38.30 38.40 -0.45 -1.16% 38.50 37.75 39.00 38.85 917676
Subsea 7 SUB 117.75 117.75 118.00 2.50 2.17% 116.25 115.75 117.75 115.25 268950
SuperOffice SUO 30.50 30.50 30.70 0.00 0.00% 30.60 30.50 30.70 30.50 2000
Synnøve Finden SFM 19.30 19.30 21.90 0.60 3.21% 18.70 18.70 19.30 18.70 8420
TGS-NOPEC Geophysica TGS 72.20 72.20 72.50 0.90 1.26% 71.90 71.70 73.80 71.30 606033
TTS Marine TTS 68.50 67.75 68.50 -1.00 -1.44% 69.00 68.50 69.00 69.50 16000
Tandberg TAA 116.50 116.00 116.50 -0.50 -0.43% 117.25 115.75 118.00 117.00 1514700
Tandberg Data TAD 1.78 1.77 1.78 -0.05 -2.73% 1.84 1.76 1.85 1.83 349208
Tandberg Storage TST 0.49 0.49 0.50 -0.08 -14.04% 0.54 0.49 0.55 0.57 2074960
Teco Maritime TECO 2.80 2.67 2.80 -0.20 -6.67% 2.93 2.72 2.93 3.00 32000
TeleComputing TCO 22.60 22.70 23.00 -1.10 -4.64% 23.00 22.60 23.00 23.70 1500
Telenor TEL 84.30 84.10 84.30 1.10 1.32% 84.00 81.80 84.30 83.20 3523723
Telio Holding TELIO 18.50 18.10 18.50 0.50 2.78% 18.00 17.90 19.00 18.00 529000
Tide TIDE 0.00 42.90 47.00 0.00 0.00% 0.00 0.00 0.00 47.00 0
Tomra Systems TOM 38.10 38.10 38.20 -0.30 -0.78% 38.50 38.00 38.60 38.40 417685
Totens Sparebank TOTG 0.00 76.00 83.00 0.00 0.00% 0.00 0.00 0.00 85.00 0
VMetro VME 11.40 11.40 11.65 -0.05 -0.44% 11.45 11.40 11.45 11.45 8000
Veidekke VEI 35.00 34.90 35.00 0.30 0.86% 34.80 34.80 35.00 34.70 22000
Vizrt VIZ 20.80 20.60 21.00 -0.20 -0.95% 21.00 20.80 21.00 21.00 6000
Voss Veksel- og Land VVL 2300.00 2011.00 2400.00 -150.00 -6.12% 2350.00 2300.00 2350.00 2450.00 16
Wavefield Inseis WAVE 32.20 32.00 32.20 -0.60 -1.83% 32.80 32.20 32.80 32.80 71800
Wilh. Wilhelmsen ser WWI 167.50 166.00 167.50 1.50 0.90% 169.50 166.00 169.50 166.00 1250
Wilh. Wilhelmsen ser WWIB 166.50 164.00 166.00 -0.50 -0.30% 163.50 162.00 166.50 167.00 400
Wilson WILS 0.00 23.50 26.00 0.00 0.00% 0.00 0.00 0.00 25.80 0
XACT Derivat BEAR OBXEXD 69.95 69.65 69.95 -2.45 -3.38% 71.60 69.70 72.60 72.40 895005
XACT Derivat BULL OBXEXD 119.00 118.70 119.00 4.20 3.66% 116.00 114.65 119.00 114.80 255400
XACT OBX OBXEXA 36.65 36.95 37.05 0.40 1.10% 36.65 36.65 36.65 36.25 22000
Yara International YAR 327.00 326.50 327.00 8.00 2.51% 320.00 318.50 328.00 319.00 2797523