Selskap Tick Siste Kjøp Salg Tendens Endring Åpning Lav Høy Forrige Volum
ABG Sundal Collier H ASC 4.40 4.25 4.45 0.12 2.80% 4.39 4.25 4.45 4.28 79400
AF Gruppen AFG 95.00 95.00 96.00 0.00 0.00% 91.00 91.00 95.00 95.00 3900
AGR Group AGR 15.40 15.00 15.50 -1.10 -6.67% 13.35 13.35 15.50 16.50 11200
AKVA Group AKVA 17.00 16.10 17.00 0.00 0.00% 17.50 17.00 17.80 17.00 11500
Acergy ACY 35.90 35.50 35.90 -0.60 -1.64% 34.70 34.20 38.55 36.50 3056484
Acta Holding ACTA 2.52 2.52 2.55 -0.18 -6.67% 2.66 2.52 2.70 2.70 1723640
Aker AKER 134.50 134.50 134.75 2.75 2.09% 130.00 126.00 135.00 131.75 105573
Aker BioMarine AKBM 6.12 6.12 6.35 -0.54 -8.11% 5.95 5.02 6.63 6.66 13000
Aker Floating Produc AKFP 7.76 7.77 8.24 -0.54 -6.51% 7.76 7.76 7.76 8.30 2500
Aker Seafoods AKS 6.80 0.00 6.80 -0.20 -2.86% 7.00 6.80 7.00 7.00 2500
Aker Solutions AKSO 36.00 36.00 36.05 -1.00 -2.70% 35.90 33.05 38.00 37.00 2459575
Aktiv Kapital AIK 52.00 45.00 52.00 0.00 0.00% 52.00 51.00 52.00 52.00 51300
Algeta ALGETA 6.60 6.43 7.20 0.60 10.00% 6.19 6.19 6.60 6.00 3500
American Shipping Co AMSC 0.00 32.50 45.00 0.00 0.00% 0.00 0.00 0.00 42.50 0
Apptix APP 2.40 1.95 2.60 0.00 0.00% 2.30 2.00 2.40 2.40 24000
Arendals Fossekompan AFK 0.00 1400.00 1550.00 0.00 0.00% 0.00 0.00 0.00 1450.00 0
Artumas Group AGI 4.15 4.11 4.20 -0.15 -3.49% 4.25 4.12 4.25 4.30 41000
Aurskog Sparebank AURG 0.00 145.00 147.00 0.00 0.00% 0.00 0.00 0.00 150.00 0
Austevoll Seafood AUSS 10.75 10.30 10.50 0.05 0.47% 10.65 10.45 10.85 10.70 82000
Axis-Shield ASD 0.00 26.20 31.90 0.00 0.00% 0.00 0.00 0.00 31.00 0
BW Gas Limited BWGAS 17.50 17.00 17.80 0.00 0.00% 17.50 17.00 18.00 17.50 23800
BW Offshore Limited BWO 5.60 5.36 5.57 0.20 3.70% 5.21 5.10 5.69 5.40 63421
BWG Homes BWG 3.50 3.50 5.00 0.15 4.48% 3.30 3.30 3.50 3.35 30000
Belships BEL 0.00 4.00 5.02 0.00 0.00% 0.00 0.00 0.00 5.02 0
Bergen Group BERGEN 5.30 5.30 5.40 0.00 0.00% 5.50 4.00 5.50 5.30 1307107
Biotec Pharmacon BIOTEC 10.90 10.80 11.20 -0.60 -5.22% 11.10 10.90 11.10 11.50 4000
Birdstep Technology BIRD 2.39 2.30 2.39 -0.11 -4.40% 2.43 2.20 2.44 2.50 28000
Bjørge BJORGE 8.00 7.50 8.00 0.70 9.59% 8.00 8.00 8.00 7.30 1000
Blom BLO 11.00 10.80 11.00 -0.95 -7.95% 11.30 10.50 11.50 11.95 238900
Bluewater Insurance BLU 8.50 8.20 8.50 0.00 0.00% 8.80 8.50 8.80 8.50 6004
Bonheur BON 122.00 120.00 122.50 2.00 1.67% 126.00 119.50 126.00 120.00 30326
Borgestad BOR 148.00 145.50 151.00 5.00 3.50% 145.50 145.00 148.00 143.00 2250
Byggma BMA 0.00 0.00 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0
Camillo Eitzen & Co CECO 23.50 20.10 23.50 1.80 8.29% 20.00 20.00 23.90 21.70 4400
CanArgo Energy Corpo CNR 0.50 0.46 0.50 0.02 4.17% 0.47 0.45 0.50 0.48 267000
Cermaq CEQ 26.80 26.80 27.00 -1.60 -5.63% 28.30 26.70 28.30 28.40 172713
Clavis Pharma CLAVIS 0.00 8.00 9.00 0.00 0.00% 0.00 0.00 0.00 8.45 0
Codfarmers COD 0.00 4.69 4.99 0.00 0.00% 0.00 0.00 0.00 4.90 0
Comrod Communication COMROD 10.90 10.60 11.00 -0.20 -1.80% 10.90 10.90 10.90 11.10 4000
ContextVision COV 30.80 29.80 30.90 0.30 0.98% 30.30 30.30 30.80 30.50 3000
Copeinca COP 9.45 9.01 9.45 -0.05 -0.53% 9.60 9.00 9.60 9.50 21000
Crew Gold Corporatio CRU 0.30 0.30 0.31 -0.01 -3.23% 0.31 0.30 0.31 0.31 3609427
DNO International DNO 4.82 4.82 4.85 -0.23 -4.55% 4.55 4.21 5.01 5.05 15743777
DOF DOF 35.50 33.80 35.10 1.00 2.90% 35.50 35.50 35.50 34.50 200
DOF Subsea DOFSUB 34.00 34.10 35.50 -0.50 -1.45% 36.00 34.00 36.00 34.50 167622171
Data Respons DAT 8.41 8.40 8.90 -0.49 -5.51% 8.90 8.41 8.90 8.90 2000
Deep Sea Supply DESSC 8.00 7.98 8.00 0.21 2.70% 7.20 7.19 8.00 7.79 2160000
Det norske oljeselsk DETNOR 27.00 27.00 27.60 1.00 3.85% 25.00 23.00 27.80 26.00 169400
DiaGenic DIAG 2.85 2.85 2.92 0.00 0.00% 2.85 2.71 3.01 2.85 136760
DnB NOR DNBNOR 25.00 25.00 25.20 -0.30 -1.19% 25.20 23.00 25.20 25.30 7937361
DnB NOR OBX OBXEDN 18.00 17.45 19.20 0.40 2.27% 16.85 16.70 18.20 17.60 399800
DnB NOR OBX Derivat OBXEDD 14.50 14.50 14.70 0.45 3.20% 12.95 12.60 15.20 14.05 2303620
DnB NOR OBX Derivat OBXEDD 308.60 313.25 317.70 -17.35 -5.32% 355.40 299.70 362.80 325.95 12839
Dockwise DOCK 5.11 4.99 5.11 -0.34 -6.24% 5.47 5.00 5.47 5.45 307000
Dolphin Interconnect DOLP 0.69 0.67 0.69 0.02 2.99% 0.69 0.69 0.69 0.67 10000
Domstein DOM 1.68 1.56 1.68 -0.02 -1.18% 1.69 1.65 1.70 1.70 22000
EDB Business Partner EDBASA 10.35 10.35 10.85 -0.55 -5.05% 10.85 10.35 10.85 10.90 35500
EOC EOC 5.40 5.40 6.29 -0.90 -14.29% 5.50 5.40 5.50 6.30 95000
Eidesvik Offshore EIOF 18.40 18.00 18.50 0.50 2.79% 17.70 17.70 18.40 17.90 1800
Eidsiva Rederi EID 0.00 14.20 17.10 0.00 0.00% 0.00 0.00 0.00 17.10 0
Eitzen Chemical ECHEM 12.70 11.80 12.70 -0.10 -0.78% 12.70 12.70 12.70 12.80 1000
Eitzen Maritime Serv EMS 0.83 0.82 0.84 -0.03 -3.49% 0.83 0.81 0.85 0.86 190250
Ekornes EKO 70.50 70.50 71.50 1.00 1.44% 66.00 66.00 70.50 69.50 3300
Electromagnetic Geos EMGS 3.80 3.63 3.88 -0.07 -1.81% 3.88 3.80 4.10 3.87 141901
Eltek ELT 5.11 5.11 5.40 -0.59 -10.35% 6.00 5.11 6.00 5.70 177100
Ementor EME 16.90 16.80 17.00 0.80 4.97% 15.60 15.40 17.50 16.10 223163
Fairstar Heavy Trans FAIR 3.19 3.05 3.50 -0.12 -3.63% 3.32 3.12 3.32 3.31 86500
Faktor Eiendom FAKTOR 0.00 2.02 2.99 0.00 0.00% 0.00 0.00 0.00 3.87 0
Fara FARA 0.50 0.48 0.50 -0.11 -18.03% 0.58 0.47 0.58 0.61 92000
Farstad Shipping FAR 76.00 76.00 80.00 -2.00 -2.56% 78.00 75.00 78.00 78.00 24465
Fosen FOS 400.00 390.00 400.00 -30.00 -6.98% 400.00 400.00 400.00 430.00 60
Fred. Olsen Energy FOE 185.50 185.50 186.00 -0.75 -0.40% 183.00 175.25 193.25 186.25 180076
Fred. Olsen Producti FOP 0.00 4.11 5.00 0.00 0.00% 0.00 0.00 0.00 5.10 0
Frontline FRO 184.25 184.25 185.00 2.75 1.52% 179.50 176.00 202.00 181.50 744149
Funcom FUNCOM 2.81 2.80 2.95 -0.16 -5.39% 2.75 2.70 2.90 2.97 123800
GC Rieber Shipping RISH 0.00 0.00 29.00 0.00 0.00% 0.00 0.00 0.00 30.50 0
Ganger Rolf GRO 115.00 115.00 118.50 -5.00 -4.17% 115.00 115.00 120.00 120.00 3950
Global Geo Services GGS 0.53 0.53 0.54 0.03 6.00% 0.49 0.44 0.54 0.50 7137000
Global IP Solutions GIPS 4.10 4.10 4.70 -0.90 -18.00% 4.10 4.00 4.10 5.00 23000
Golar LNG GOL 43.00 42.20 43.00 -1.40 -3.15% 42.50 42.00 43.50 44.40 44300
Golden Ocean Group GOGL 4.05 4.03 4.05 0.53 15.06% 3.15 3.07 4.05 3.52 9706669
Goodtech GOD 1.85 1.73 1.86 0.03 1.65% 1.89 1.75 1.89 1.82 1662000
Green Reefers GRR 1.20 1.15 1.20 0.07 6.19% 1.25 1.12 1.25 1.13 40000
Grenland Group GGG 0.00 9.18 10.00 0.00 0.00% 0.00 0.00 0.00 10.00 0
Grieg Seafood GSF 4.40 4.10 4.40 -0.10 -2.22% 3.90 3.68 4.44 4.50 8000
Gyldendal GYL 0.00 335.00 444.00 0.00 0.00% 0.00 0.00 0.00 350.00 0
Hafslund Infratek HIT 0.00 13.00 14.50 0.00 0.00% 0.00 0.00 0.00 14.25 0
Hafslund ser. A HNA 0.00 68.50 70.00 0.00 0.00% 0.00 0.00 0.00 70.00 0
Hafslund ser. B HNB 67.00 65.50 66.75 0.00 0.00% 63.50 63.50 67.00 67.00 2000
Havila Shipping HAVI 0.00 41.00 42.70 0.00 0.00% 0.00 0.00 0.00 43.00 0
Helgeland Sparebank HELG 108.00 107.00 110.00 -3.00 -2.70% 107.00 107.00 108.00 111.00 400
Hexagon Composites HEX 2.54 2.44 2.50 -0.02 -0.78% 2.55 2.54 2.55 2.56 16000
Hjellegjerde HJE 0.00 4.01 4.77 0.00 0.00% 0.00 0.00 0.00 5.36 0
Hol Sparebank HOLG 0.00 0.00 92.00 0.00 0.00% 0.00 0.00 0.00 94.00 0
Hurtigruten HRG 6.43 6.00 6.50 -0.06 -0.92% 6.56 6.43 6.69 6.49 4000
Høland Sparebank HSPG 0.00 90.00 112.00 0.00 0.00% 0.00 0.00 0.00 112.00 0
I.M. Skaugen IMSK 0.00 29.80 30.90 0.00 0.00% 0.00 0.00 0.00 32.00 0
IMAREX IMAREX 60.25 0.00 60.00 0.00 0.00% 60.00 60.00 60.50 60.25 11200
Ignis IGNIS 0.00 2.95 2.99 0.00 0.00% 0.00 0.00 0.00 2.81 0
Indre Sogn Sparebank ISSG 0.00 0.00 72.75 0.00 0.00% 0.00 0.00 0.00 70.00 0
Inmeta INM 2.10 2.05 2.10 0.05 2.44% 2.00 2.00 2.15 2.05 20000
Int. Gold Exploratio IGE 0.62 0.61 0.62 0.00 0.00% 0.58 0.56 0.62 0.62 2370160
Intelecom Group ITC 0.00 5.76 6.90 0.00 0.00% 0.00 0.00 0.00 5.75 0
InterOil Exploration IOX 22.50 22.40 23.40 -0.30 -1.32% 22.00 22.00 22.50 22.80 1500
Intex Resources ITX 1.35 1.34 1.39 0.10 8.00% 1.43 1.33 1.45 1.25 186000
Itera Consulting Gro ITE 2.10 2.10 2.25 -0.15 -6.67% 2.01 2.01 2.11 2.25 32000
Jinhui Shipping and JIN 7.25 7.25 7.28 -0.28 -3.72% 7.45 6.87 7.45 7.53 453000
Kitron KIT 2.50 2.51 2.59 -0.30 -10.71% 2.65 2.50 2.65 2.80 22000
Klepp Sparebank KLEG 0.00 0.00 85.00 0.00 0.00% 0.00 0.00 0.00 79.00 0
Komplett KOM 29.10 29.10 29.80 -0.70 -2.35% 29.60 29.10 29.60 29.80 22000
Kongsberg Automotive KOA 1.75 1.74 1.75 0.10 6.06% 1.60 1.38 1.77 1.65 1514500
Kongsberg Gruppen KOG 282.00 282.00 283.00 -16.00 -5.37% 290.00 282.00 296.00 298.00 2400
Kverneland KVE 4.50 4.25 4.72 0.10 2.27% 4.50 4.50 4.50 4.40 10000
Lerøy Seafood Group LSG 51.25 51.50 52.00 -0.75 -1.44% 51.75 51.25 52.00 52.00 2600
Luxo LUX 5.59 5.47 5.68 -0.35 -5.89% 5.59 5.59 5.59 5.94 3000
MARITIME INDUSTRIAL MIS 0.00 7.02 9.20 0.00 0.00% 0.00 0.00 0.00 9.00 0
Mamut MAMUT 9.75 9.50 9.75 -0.05 -0.51% 9.53 9.53 9.75 9.80 6000
Marine Farms MAFA 0.00 14.25 15.00 0.00 0.00% 0.00 0.00 0.00 16.90 0
Marine Harvest MHG 1.03 1.03 1.04 0.04 4.04% 1.00 0.91 1.05 0.99 24450687
Medi-Stim MEDI 0.00 13.90 17.10 0.00 0.00% 0.00 0.00 0.00 16.50 0
Medicult MEC 7.70 7.36 8.00 0.20 2.67% 7.70 7.70 7.70 7.50 1000
Melhus Sparebank MELG 0.00 90.25 100.00 0.00 0.00% 0.00 0.00 0.00 90.00 0
NEAS NEAS 0.00 16.00 17.40 0.00 0.00% 0.00 0.00 0.00 17.10 0
Namsos Trafikkselska NAM 0.00 65.00 80.00 0.00 0.00% 0.00 0.00 0.00 70.00 0
Navamedic NAVA 5.45 4.50 5.25 -0.05 -0.91% 5.45 5.45 5.45 5.50 8000
Nes Prestegjelds Spa NESG 0.00 0.00 105.00 0.00 0.00% 0.00 0.00 0.00 88.00 0
Nexus Floating Produ NEXUS 20.00 17.10 20.00 -1.50 -6.98% 19.00 19.00 20.00 21.50 3800
Nio Security NIO 0.85 0.70 1.00 0.08 10.39% 0.85 0.85 0.85 0.77 2000
NorDiag NORD 0.71 0.70 0.72 -0.01 -1.39% 0.70 0.70 0.71 0.72 20000
Nordic Semiconductor NOD 0.00 16.10 19.00 0.00 0.00% 0.00 0.00 0.00 19.00 0
Norman NORMAN 0.00 22.30 25.00 0.00 0.00% 0.00 0.00 0.00 24.80 0
Norse Energy Corp. NEC 3.58 3.57 3.59 -0.10 -2.72% 3.40 3.35 3.74 3.68 1659080
Norsk Hydro NHY 22.75 22.70 22.75 0.25 1.11% 22.00 21.00 23.50 22.50 11948573
Norske Skogindustrie NSG 15.80 15.80 16.10 -1.10 -6.51% 16.20 15.50 16.90 16.90 1380355
Northern Logistic Pr NLPR 13.20 12.50 15.00 -0.60 -4.35% 13.20 13.00 13.20 13.80 10000
Northern Offshore NOF 5.50 5.20 5.40 -0.35 -5.98% 5.10 5.10 5.50 5.85 1000
Northland Resources NAUR 3.20 3.20 3.29 0.08 2.56% 3.10 3.10 3.22 3.12 15000
Norway Pelagic NPEL 30.00 30.00 31.50 0.00 0.00% 30.00 30.00 30.00 30.00 400
Norwegian Air Shuttl NAS 29.00 27.50 29.00 -0.20 -0.68% 28.10 26.80 29.00 29.20 6200
Norwegian Energy Com NOR 11.65 11.60 11.70 0.50 4.48% 11.15 10.65 11.70 11.15 99278
Norwegian Property NPRO 6.40 6.40 6.69 -0.59 -8.44% 6.95 6.40 6.95 6.99 247490
Nutri Pharma NUT 1.09 1.07 1.09 0.03 2.83% 1.05 1.05 1.09 1.06 50000
Nøtterø Sparebank NTSG 0.00 70.00 75.00 0.00 0.00% 0.00 0.00 0.00 75.00 0
Ocean HeavyLift OHL 33.00 33.00 35.00 -2.00 -5.71% 34.00 33.00 34.00 35.00 25000
Oceanteam OPU 0.00 26.20 30.80 0.00 0.00% 0.00 0.00 0.00 29.00 0
Odfjell Invest OILRIG 0.00 18.10 24.00 0.00 0.00% 0.00 0.00 0.00 18.00 0
Odfjell ser. A ODF 47.50 47.10 47.50 -2.50 -5.00% 46.10 46.10 47.50 50.00 13600
Odfjell ser. B ODFB 45.50 45.50 47.20 0.70 1.56% 45.00 45.00 46.40 44.80 4000
Odim ODIM 29.00 28.90 29.00 -2.30 -7.35% 29.90 26.20 31.00 31.30 126600
Olav Thon Eiendomsse OLT 470.00 400.00 470.00 -30.00 -6.00% 470.00 470.00 470.00 500.00 20
Opera Software OPERA 16.70 16.30 16.70 0.10 0.60% 16.00 14.60 17.40 16.60 111500
Orkla ORK 39.10 39.05 39.10 3.05 8.46% 35.60 34.65 39.90 36.05 5116710
Otrum OTR 0.00 3.81 4.20 0.00 0.00% 0.00 0.00 0.00 4.40 0
PA Resources PAR 12.00 11.90 12.00 -0.15 -1.23% 11.65 11.45 12.40 12.15 292000
PSI Group PSI 11.40 11.10 11.40 0.00 0.00% 11.40 11.40 11.40 11.40 9500
Petrojack JACK 3.50 2.91 4.13 -0.04 -1.13% 3.50 3.50 3.50 3.54 1000
Petroleum Geo-Servic PGS 28.00 28.00 28.15 1.05 3.90% 25.70 24.80 29.00 26.95 4138509
Petrolia Drilling PDR 0.72 0.71 0.72 -0.02 -2.70% 0.71 0.70 0.76 0.74 3368500
Photocure PHO 25.00 25.00 26.50 -1.40 -5.30% 25.00 25.00 25.00 26.40 1000
Polaris Media POL 0.00 20.00 34.90 0.00 0.00% 0.00 0.00 0.00 30.00 0
Powel POWEL 17.00 17.00 18.50 0.50 3.03% 17.00 17.00 17.00 16.50 5000
Pronova BioPharma PRON 19.10 19.10 19.20 -0.40 -2.05% 18.60 18.50 19.80 19.50 910332
Prosafe PRS 24.05 23.85 24.05 0.10 0.42% 23.20 22.55 24.60 23.95 1330650
Prosafe Production P PROD 9.19 9.19 9.20 0.59 6.86% 8.38 8.15 9.60 8.60 588760
Protector Forsikring PROTCT 0.00 4.50 5.00 0.00 0.00% 0.00 0.00 0.00 4.50 0
Q-Free QFR 7.00 6.70 6.90 0.10 1.45% 6.30 6.30 7.00 6.90 35000
Questerre Energy Cor QEC 11.10 11.05 11.10 -0.10 -0.89% 10.35 10.10 11.80 11.20 2662522
Rem Offshore REM 56.00 0.00 56.00 0.00 0.00% 56.00 56.00 56.00 56.00 200
Renewable Energy Cor REC 59.50 59.30 59.50 4.30 7.79% 51.40 50.20 60.90 55.20 8765461
Repant REPANT 0.00 0.68 0.80 0.00 0.00% 0.00 0.00 0.00 0.85 0
Reservoir Exploratio RXT 5.10 5.00 5.10 -0.40 -7.27% 5.10 5.05 5.30 5.50 39600
Revus Energy REVUS 105.00 105.00 105.50 -0.50 -0.47% 105.50 105.00 106.00 105.50 512979
Rieber & Søn RIE 0.00 33.00 38.00 0.00 0.00% 0.00 0.00 0.00 35.00 0
Ringerikes Sparebank RING 0.00 120.00 122.00 0.00 0.00% 0.00 0.00 0.00 120.00 0
Rocksource RGT 0.73 0.72 0.73 0.00 0.00% 0.70 0.67 0.75 0.73 5541106
Roxar ROX 3.50 3.50 3.60 -0.22 -5.91% 3.60 3.50 3.60 3.72 164000
Royal Caribbean Crui RCL 62.75 62.75 63.00 -0.25 -0.40% 60.75 60.50 64.00 63.00 287502
Rygge-Vaaler Spareba RVSBG 0.00 85.25 90.00 0.00 0.00% 0.00 0.00 0.00 90.00 0
SAS AB SAS-NO 27.30 25.50 28.10 1.00 3.80% 25.60 25.60 27.30 26.30 1900
STX Europe STXEUR 43.20 42.80 43.30 -1.30 -2.92% 44.20 43.20 44.20 44.50 1214
SalMar SALM 30.00 30.00 30.50 -1.00 -3.23% 30.00 30.00 30.00 31.00 200
Sandnes Sparebank SADG 55.00 49.50 54.75 4.00 7.84% 52.00 52.00 55.00 51.00 600
Scana Industrier SCI 6.34 6.12 6.34 -0.26 -3.94% 6.11 6.10 6.80 6.60 35000
Scandinavian Propert SPDE 8.00 7.65 8.00 -0.39 -4.65% 8.00 8.00 8.00 8.39 3000
Schibsted SCH 71.30 70.40 71.30 5.30 8.03% 65.20 62.00 71.50 66.00 185887
Scorpion Offshore SCORE 13.35 13.35 13.40 0.55 4.30% 12.50 12.50 13.95 12.80 196400
SeaBird Exploration SBX 2.29 2.20 2.30 -0.21 -8.40% 2.48 2.10 2.48 2.50 213215
Seadrill SDRL 50.30 50.10 50.30 2.30 4.79% 45.10 44.20 52.60 48.00 5229901
Sevan Marine SEVAN 8.06 8.06 8.16 0.06 0.75% 7.75 7.05 8.77 8.00 3653391
Siem Offshore SIOFF 7.95 7.90 8.00 -0.05 -0.63% 7.70 7.70 7.95 8.00 22130
Simrad Optronics SIT 3.10 3.10 3.19 0.00 0.00% 3.02 3.01 3.10 3.10 104000
Simtronics SIMTRO 2.65 2.65 2.66 -0.03 -1.12% 2.56 2.28 2.70 2.68 608000
Skiens Aktiemølle SKI 79.00 75.00 0.00 0.00 0.00% 79.00 79.00 79.00 79.00 200
Software Innovation SOI 5.40 5.40 5.50 2.48 84.93% 5.38 5.25 5.50 2.92 8906595
Solstad Offshore SOFF 59.25 59.00 59.50 -0.75 -1.25% 55.00 55.00 60.00 60.00 400
Solvang SOLV 0.00 0.00 25.00 0.00 0.00% 0.00 0.00 0.00 19.00 0
Songa Offshore SONG 14.50 14.45 14.50 -1.00 -6.45% 14.40 14.15 15.50 15.50 871478
SpareBank 1 Nord-Nor NONG 45.00 44.50 45.00 0.50 1.12% 45.00 45.00 45.00 44.50 17650
SpareBank 1 SMN MING 29.90 29.10 29.90 -0.30 -0.99% 29.00 29.00 30.00 30.20 52450
SpareBank 1 SR-Bank ROGG 30.00 30.00 30.30 1.20 4.17% 30.00 29.40 30.30 28.80 17600
SpareBank1 Buskerud- SBVG 0.00 100.00 105.00 0.00 0.00% 0.00 0.00 0.00 105.00 0
Sparebanken Møre MORG 180.00 173.00 178.00 -4.00 -2.17% 180.00 180.00 180.00 184.00 200
Sparebanken Pluss PLUG 0.00 144.00 146.00 0.00 0.00% 0.00 0.00 0.00 147.00 0
Sparebanken Vest SVEG 0.00 87.00 89.50 0.00 0.00% 0.00 0.00 0.00 86.00 0
Sparebanken Øst SPOG 68.00 63.00 69.00 -1.00 -1.45% 68.00 68.00 68.00 69.00 1500
Star Reefers Inc. SRI 0.00 0.00 157.50 0.00 0.00% 0.00 0.00 0.00 160.00 0
StatoilHydro STL 111.00 110.70 111.00 2.20 2.02% 105.40 104.30 113.50 108.80 11332782
Stavanger Aftenblad STA 0.00 70.00 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0
StepStone STP 4.65 4.60 4.65 -0.17 -3.53% 4.66 4.50 4.70 4.82 28030
Stolt-Nielsen SNI 62.50 62.50 62.75 -0.50 -0.79% 64.00 61.00 64.00 63.00 115002
Storebrand STB 10.94 10.94 11.00 -0.31 -2.76% 11.18 10.50 11.75 11.25 2487732
Subsea 7 SUB 42.35 42.35 42.45 0.60 1.44% 40.70 38.20 43.80 41.75 656285
Synnøve Finden SFM 12.50 12.50 12.70 -0.40 -3.10% 12.60 12.50 12.60 12.90 8000
TGS-NOPEC Geophysica TGS 39.05 39.05 39.20 -1.55 -3.82% 39.35 37.20 42.05 40.60 802108
TTS Marine TTS 20.20 19.00 20.50 0.20 1.00% 19.50 19.30 20.20 20.00 34200
Tandberg TAA 70.90 69.50 70.90 4.00 5.98% 66.40 62.50 70.90 66.90 816810
Tandberg Data TAD 0.88 0.86 0.88 0.00 0.00% 0.81 0.77 0.89 0.88 383000
Tandberg Storage TST 0.09 0.08 0.10 0.00 0.00% 0.09 0.09 0.09 0.09 270000
Teco Maritime TECO 1.19 1.18 1.22 -0.05 -4.03% 1.21 1.09 1.21 1.24 260000
TeleComputing TCO 0.00 17.00 17.40 0.00 0.00% 0.00 0.00 0.00 18.70 0
Telenor TEL 38.35 38.35 38.40 1.85 5.07% 35.60 35.05 39.30 36.50 7098647
Telio Holding TELIO 16.80 16.50 16.80 0.30 1.82% 16.80 16.80 16.80 16.50 500
Tide TIDE 0.00 39.00 50.00 0.00 0.00% 0.00 0.00 0.00 39.00 0
Tomra Systems TOM 21.80 21.70 21.80 0.80 3.81% 20.00 20.00 22.00 21.00 383889
Totens Sparebank TOTG 60.75 54.00 60.75 0.00 0.00% 60.75 60.75 60.75 60.75 100
Veidekke VEI 20.50 20.50 20.70 -0.20 -0.97% 20.90 19.50 21.00 20.70 195500
Vizrt VIZ 18.00 18.00 18.40 -0.10 -0.55% 17.60 17.50 18.30 18.10 96300
Voss Veksel- og Land VVL 0.00 2000.00 2200.00 0.00 0.00% 0.00 0.00 0.00 2000.00 0
Wavefield Inseis WAVE 13.95 13.60 14.20 0.60 4.49% 14.55 13.25 14.70 13.35 503300
Wilh. Wilhelmsen ser WWI 93.00 93.00 95.00 2.00 2.20% 91.00 91.00 93.00 91.00 9400
Wilh. Wilhelmsen ser WWIB 80.00 0.00 80.00 -3.50 -4.19% 81.00 80.00 84.00 83.50 7150
Wilson WILS 0.00 16.50 17.90 0.00 0.00% 0.00 0.00 0.00 18.00 0
XACT Derivat BEAR OBXEXD 168.00 167.20 168.15 -6.50 -3.72% 189.60 160.00 200.00 174.50 1381662
XACT Derivat BULL OBXEXD 22.30 22.10 22.30 0.80 3.72% 19.50 18.95 23.20 21.50 11299997
XACT OBX OBXEXA 18.20 17.90 18.00 0.35 1.96% 16.95 16.85 18.20 17.85 144000
Yara International YAR 102.75 102.75 103.50 -0.25 -0.24% 97.20 94.20 110.25 103.00 5993614