Netfonds | Bli kunde | Min konto | Handel | Livkonto | Aktiv forvaltning | Verktøy | Fondsmarked | NDX | Marked torsdag 23/02-2012 05:31:02
Norge | Sverige | Danmark | Island | USA | Fond | Valuta | Råvarer | Alternative investeringerForsinkede kurser. Sist oppdatert: onsdag 22. februar 18:15
Oslo Børs  | Oslo Axess  | Opsjoner  | Unoterte  | Obligasjoner
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
Warrants
Tegningsretter
ETFs
ETNs
Bull & Bear
Historikk
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Tendens Endring% Åpning Lav Høy Forrige Volum
ABG Sundal Collier Holding ASC 5.0200 4.8000 5.5000 0.0600 1.21 4.8100 4.8100 5.1500 4.9600 208 644
AF Gruppen AFG 51.00 48.10 54.50 -0.50 -0.97 51.50 50.50 51.50 51.50 10 300
AGR Group AGR 14.65 13.80 15.00 -0.05 -0.34 14.90 13.65 14.90 14.70 600
AKVA Group AKVA     9.7400 0.0000 0.00       8.6200  
Acta Holding ACTA 1.0400 1.0400 1.1000 -0.0100 -0.95 1.0200 1.0200 1.0600 1.0500 78 968
Aker AKER 177.00 175.00 181.50 0.50 0.28 178.00 177.00 180.50 176.50 335 301
Aker BioMarine AKBM 1.3200 1.3000 1.3200 0.0000 0.00 1.3100 1.3000 1.3400 1.3200 825 407
Aker Floating Production AKFP 3.3500     -0.0100 -0.30 3.3500 3.3500 3.3500 3.3600 2 000
Aker Seafoods AKS 7.3000 6.9500 7.6000 0.0000 0.00 7.0000 7.0000 7.3000 7.3000 3 950
Aker Solutions AKSO 96.00 94.00 97.00 -0.05 -0.05 97.55 94.60 97.75 96.05 2 139 890
Aktiv Kapital AIK 32.00 31.10 33.00 0.00 0.00 32.00 31.20 32.00 32.00 10 102
Algeta ALGETA 154.10 150.10 154.50 1.50 0.98 153.00 150.60 154.10 152.60 162 782
American Shipping Company AMSC 1.0200 0.9800 1.0600 0.0000 0.00 0.9700 0.9700 1.0400 1.0200 89 344
Apptix APP 3.2800 2.9000 3.8000 0.0300 0.92 3.2500 3.2500 3.4000 3.2500 4 320
Archer ARCHER 14.70 14.55 15.20 -0.50 -3.29 15.00 14.30 15.30 15.20 1 166 072
Arendals Fossekompani AFK 1 745.00 1 680.00 1 850.00 20.00 1.16 1 745.00 1 745.00 1 745.00 1 725.00 20
Atea ATEA 66.25 65.25 66.25 1.25 1.92 65.00 65.00 66.25 65.00 169 574
Aurskog Sparebank AURG 170.00     -3.00 -1.73 170.00 170.00 170.00 173.00 250
Austevoll Seafood AUSS 26.20 25.10 26.80 0.40 1.55 26.20 25.70 26.50 25.80 126 403
Avocet Mining AVM 20.60 18.10 22.20 -0.40 -1.90 20.70 20.20 20.90 21.00 107 309
BW Offshore Limited BWO 8.2600 7.9600 8.4200 0.0200 0.24 8.1700 8.0700 8.2600 8.2400 647 862
BWG Homes BWG 11.55 11.50 11.75 -0.05 -0.43 11.60 11.55 11.75 11.60 163 109
Bakkafrost BAKKA 39.10 38.10 40.90 -0.80 -2.01 38.10 38.10 39.90 39.90 1 096
Belships BEL   5.0000   0.0000 0.00       5.0000  
Bergen Group BERGEN 7.7000 7.4500 7.7000 -0.0400 -0.52 7.7000 7.5000 7.7000 7.7400 148 700
Bionor Pharma BIONOR 2.5100 2.5000 2.5600 -0.1700 -6.34 2.7100 2.4600 2.7200 2.6800 4 979 427
Biotec Pharmacon BIOTEC 6.2000   7.0000 -0.4000 -6.06 6.6000 6.2000 6.6000 6.6000 68 314
Birdstep Technology BIRD 0.9700 0.8500 0.9800 0.0200 2.11 0.9500 0.9500 0.9900 0.9500 92 716
Blom BLO 0.2400 0.2300 0.2500 -0.0100 -4.00 0.2500 0.2400 0.2500 0.2500 845 601
Bonheur BON 136.50 124.50 136.00 -1.00 -0.73 135.00 135.00 136.50 137.50 461
Borgestad BOR   139.00 158.00 0.00 0.00       153.00  
Bouvet BOUVET   63.00 79.50 0.00 0.00       79.00  
Byggma BMA 33.00 28.40   0.00 0.00 33.00 33.00 33.00 33.00 300
Cermaq CEQ 82.90 80.80 83.90 0.55 0.67 82.35 81.05 82.90 82.35 159 769
Clavis Pharma CLAVIS 67.50 65.00 72.00 0.75 1.12 65.75 64.75 67.50 66.75 66 171
Codfarmers COD 2.2000 1.7000 2.2500 0.1000 4.76 2.3000 2.2000 2.3000 2.1000 1 510
Comrod Communication COMROD   6.1000   0.0000 0.00       6.3000  
ContextVision COV 12.00     -0.05 -0.41 12.25 12.00 12.25 12.05 2 500
Copeinca COP 39.40   41.00 -0.20 -0.51 39.80 39.20 40.00 39.60 24 009
DNB DNB 70.20 69.55 70.35 -1.50 -2.09 71.70 69.65 71.95 71.70 5 141 161
DNB OBX OBXEDNB 38.35   38.50 -0.05 -0.13 38.50 38.10 38.50 38.40 25 196
DNB OBX Derivat BULL OBXEDDBULL 43.25   44.00 -0.45 -1.03 43.20 43.20 43.25 43.70 7 000
DNB OBX Derivat Bear OBXEDDBEAR 11.00     0.00 0.00 11.10 11.00 11.20 11.00 158 500
DNO International DNO 10.20 10.07 10.21 0.00 0.00 10.23 10.00 10.23 10.20 3 319 662
DOF DOF 27.70 27.50 27.90 0.00 0.00 27.50 27.50 27.70 27.70 2 940
Data Respons DAT   6.1000 7.5000 0.0000 0.00       6.7000  
Deep Sea Supply DESSC 10.85 10.85 11.20 0.50 4.83 10.30 10.20 11.20 10.35 1 291 244
Det norske oljeselskap DETNOR 92.50 92.50 94.50 -1.50 -1.60 93.25 92.00 94.50 94.00 214 187
DiaGenic DIAG 5.6500   6.3400 0.0600 1.07 5.5900 5.3500 5.6500 5.5900 33 090
Dockwise DOCK 114.00 104.00 116.00 -1.00 -0.87 109.50 109.50 114.00 115.00 519
Dolphin Group DOLP 4.8900 4.7500 5.0500 0.0800 1.66 4.9000 4.8000 4.9000 4.8100 1 730 074
Domstein DOM 0.9600 0.8500 0.9700 0.0100 1.05 0.9500 0.9500 0.9600 0.9500 15 000
EDB ErgoGroup EDBASA 12.80 12.60 13.45 -0.30 -2.29 13.20 12.80 13.50 13.10 148 298
EOC EOC   5.5600 5.8000 0.0000 0.00       6.0000  
Eidesvik Offshore EIOF 30.50 30.50   0.00 0.00 30.20 30.20 30.50 30.50 1 101
Eitzen Chemical ECHEM 0.1200 0.1100 0.1300 0.0000 0.00 0.1300 0.1100 0.1300 0.1200 2 572 050
Eitzen Maritime Services EMS 1.2100 1.1900 1.2300 -0.0300 -2.42 1.2100 1.2100 1.2200 1.2400 260 489
Ekornes EKO 108.00 108.00 117.00 -3.00 -2.70 111.00 108.00 111.00 111.00 59
Electromagnetic Geoservices EMGS 19.60 19.60 20.00 -0.30 -1.51 19.90 19.60 20.00 19.90 501 415
Eltek ELT 4.1400 4.1000 4.2500 -0.0500 -1.19 4.1200 4.1200 4.1500 4.1900 58 280
Fairstar Heavy Transport FAIR 7.5000 7.4000 8.4400 0.1000 1.35 7.4000 7.4000 7.9700 7.4000 145 174
Fara FARA 4.1500 4.1000 4.2500 0.1500 3.75 4.0500 4.0500 4.2500 4.0000 28 329
Farstad Shipping FAR 164.50 167.00 170.00 -5.50 -3.24 170.00 164.50 170.00 170.00 1 550
Fornebu Utvikling FBU 2.4400 2.4400 2.4500 0.0000 0.00 2.4400 2.4400 2.4500 2.4400 16 903 087
Fred. Olsen Energy FOE 236.00 230.00 238.70 2.50 1.07 232.50 231.50 236.00 233.50 147 618
Fred. Olsen Production FOP   7.5000 8.1000 0.0000 0.00       7.7000  
Frontline FRO 30.90 30.10 31.27 -0.10 -0.32 31.14 29.95 31.35 31.00 1 000 419
Funcom FUNCOM 18.30 18.10 18.60 -1.70 -8.50 17.90 17.00 18.70 20.00 2 108 012
GC Rieber Shipping RISH       0.00 0.00       31.00  
Ganger Rolf GRO 122.00 120.00 128.00 0.00 0.00 122.50 121.50 126.00 122.00 5 329
Gjensidige Forsikring GJF 65.30 64.55 65.50 0.45 0.69 65.00 64.40 65.40 64.85 515 917
Golar LNG GOL 246.50 244.00 260.90 -12.80 -4.94 259.70 245.00 262.00 259.30 315 883
Golden Ocean Group GOGL 5.4600 5.3800 5.5800 -0.1200 -2.15 5.5800 5.3700 5.5800 5.5800 741 228
Goodtech GOD 1.6300 1.5600 1.6300 0.0900 5.84 1.6000 1.5500 1.6400 1.5400 273 500
Green Reefers GRR 0.4600 0.4400 0.5000 0.0000 0.00 0.4700 0.4600 0.4800 0.4600 27 600
Grieg Seafood GSF 5.8000 5.6200 5.9500 0.0500 0.87 5.8500 5.6900 5.9500 5.7500 62 365
Gyldendal GYL   160.00 200.00 0.00 0.00       190.00  
Hafslund ser. A HNA 59.75 58.50 60.00 -0.25 -0.42 60.00 59.75 60.00 60.00 151
Hafslund ser. B HNB   58.00 59.00 0.00 0.00       58.50  
Havila Shipping HAVI 33.60 33.10 36.00 -1.40 -4.00 34.10 33.60 35.50 35.00 6 330
Helgeland Sparebank HELG 35.00   36.50 1.80 5.42 34.30 34.30 35.00 33.20 2 759
Hexagon Composites HEX 3.2500 2.9000 3.2500 0.1500 4.84 3.0800 3.0800 3.5000 3.1000 91 209
Hol Sparebank HOLG       0.00 0.00       78.75  
Hurtigruten HRG 3.3600 3.3200 3.4000 -0.0600 -1.75 3.3900 3.3400 3.4200 3.4200 56 903
Höegh LNG Holdings HLNG 57.00 56.50 59.00 -0.75 -1.30 58.00 56.75 58.00 57.75 105 817
Høland og Setskog Sparebank HSPG   91.00   0.00 0.00       100.50  
I.M. Skaugen IMSK 27.40   27.50 0.10 0.37 27.40 27.40 27.40 27.30 200
IGE Resources IGE 2.0500 2.0400 2.0900 -0.0400 -1.91 2.0500 2.0300 2.1300 2.0900 395 907
Imarex IMAREX   17.80 19.90 0.00 0.00       18.20  
Indre Sogn Sparebank ISSG 44.50 42.60 48.00 0.80 1.83 44.50 44.50 44.50 43.70 85
Infratek INFRA       0.00 0.00       23.00  
Inmeta Crayon INM       0.0000 0.00       5.9500  
InterOil Exploration and Production IOX 10.10 9.65 10.00 -0.10 -0.98 10.45 9.65 10.45 10.20 22 366
Intex Resources ITX 7.2800 6.4100 7.4900 0.2100 2.97 7.1000 7.0700 7.2800 7.0700 194 803
Itera ITE 2.9700 2.4000 3.0400 0.1900 6.83 2.8800 2.8800 2.9700 2.7800 17 001
Jason Shipping JSHIP   2.1600 2.6000 0.0000 0.00       2.6000  
Jinhui Shipping and Transportation JIN 12.50 12.20 12.80 0.20 1.63 12.30 12.30 12.50 12.30 10 800
Kitron KIT 1.8300 1.7600 1.9200 -0.0200 -1.08 1.8400 1.8000 1.8500 1.8500 209 275
Klepp Sparebank KLEG 61.00 55.25 65.00 6.00 10.91 54.75 54.75 66.75 55.00 1 975
Kongsberg Automotive Holding KOA 2.0200 2.0000 2.0700 -0.0300 -1.46 2.0500 1.9800 2.0500 2.0500 2 761 615
Kongsberg Gruppen KOG 119.50 116.00 122.00 -0.50 -0.42 118.50 117.00 119.50 120.00 113 234
Kverneland KVE 10.40 10.40 10.45 0.00 0.00 10.45 10.40 10.45 10.40 100 001
Kværner KVAER 16.00 15.20 16.00 0.30 1.91 15.50 15.30 16.10 15.70 1 336 895
Lerøy Seafood Group LSG 95.50   100.00 -1.00 -1.04 97.00 94.75 97.50 96.50 20 155
Marine Harvest MHG 3.1000 3.0560 3.1100 -0.0100 -0.32 3.1320 3.0600 3.1460 3.1100 20 035 275
Medistim MEDI   19.70 22.00 0.00 0.00       21.00  
Melhus Sparebank MELG     152.00 0.00 0.00       148.00  
Morpol MORPOL 10.10 10.05 10.15 -0.05 -0.49 10.10 10.00 10.15 10.15 73 344
NEAS NEAS   14.60 17.90 0.00 0.00       17.00  
Namsos Trafikkselskap NAM   46.00   0.00 0.00       56.00  
Navamedic NAVA 12.50 12.55 13.50 0.05 0.40 12.45 12.45 14.00 12.45 12 065
Nes Prestegjelds Sparebank NESG   62.25 65.00 0.00 0.00       62.00  
Nio NIO 3.0900 2.5000 3.3000 0.1900 6.55 2.7000 2.7000 3.2500 2.9000 109 010
NorDiag NORD 0.2400 0.2300 0.2400 0.0100 4.35 0.2400 0.2300 0.2400 0.2300 793 117
Nordic Semiconductor NOD 18.10 18.00 18.40 -0.60 -3.21 18.60 18.10 18.70 18.70 295 416
Norse Energy Corp. NEC 0.2600 0.2600 0.2700 -0.0300 -10.34 0.2900 0.2600 0.2900 0.2900 7 448 879
Norsk Hydro NHY 33.66 33.51 34.00 -0.44 -1.29 34.23 33.46 34.52 34.10 6 717 455
Norske Skogindustrier NSG 6.2500 6.1500 6.4500 -0.1200 -1.88 6.4900 6.0200 6.4900 6.3700 2 377 144
Northern Logistic Property NLPR   22.60 23.90 0.00 0.00       23.80  
Northern Offshore NOF 15.30 14.85 15.70 -0.10 -0.65 15.60 15.10 15.60 15.40 100 154
Northland Resources NAUR 6.7900 6.7700 6.8300 -0.0800 -1.16 6.9200 6.7400 6.9200 6.8700 965 999
Norway Pelagic NPEL 28.90 26.50 31.90 -0.60 -2.03 28.90 28.90 28.90 29.50 1 605
Norway Royal Salmon NRS 8.2000 7.6000 8.2000 0.4000 5.13 8.2000 8.2000 8.2000 7.8000 301
Norwegian Air Shuttle NAS 85.50 85.50 87.25 -0.75 -0.87 86.50 83.75 87.25 86.25 150 598
Norwegian Car Carriers NOCC 1.8700 1.8000 1.9900 -0.0500 -2.60 1.9200 1.8700 1.9200 1.9200 17 800
Norwegian Energy Company NOR 6.9000 6.8100 7.0000 -0.1300 -1.85 6.9700 6.8500 7.0500 7.0300 1 010 533
Norwegian Property NPRO 8.7800 7.8100 9.0100 -0.0500 -0.57 8.9000 8.4000 8.9000 8.8300 317 667
OB TEST INSTRUMENT 1 OBTE01       0.0000 0.00          
OB TEST INSTRUMENT 10 OBTE10       0.0000 0.00          
OB TEST INSTRUMENT 2 OBTE02       0.0000 0.00          
OB TEST INSTRUMENT 3 OBTE03       0.0000 0.00          
OB TEST INSTRUMENT 4 OBTE04       0.0000 0.00          
OB TEST INSTRUMENT 5 OBTE05       0.0000 0.00          
OB TEST INSTRUMENT 6 OBTE06       0.0000 0.00          
OB TEST INSTRUMENT 7 OBTE07       0.0000 0.00          
OB TEST INSTRUMENT 8 OBTE08       0.0000 0.00          
OB TEST INSTRUMENT 9 OBTE09       0.0000 0.00          
ORIGIO ORO 18.90 18.20 18.90 0.00 0.00 18.40 18.10 18.90 18.90 14 720
Oceanteam Shipping OTS 0.5900 0.5500 0.5900 0.0400 7.27 0.5400 0.5400 0.6000 0.5500 323 940
Odfjell ser. A ODF 41.00 35.50 42.40 2.10 5.40 39.30 39.00 41.00 38.90 4 100
Odfjell ser. B ODFB       0.00 0.00       38.60  
Olav Thon Eiendomsselskap OLT 850.00 825.00 850.00 1.00 0.12 850.00 850.00 850.00 849.00 95
Opera Software OPERA 34.90 34.90 36.00 1.30 3.87 33.60 33.60 35.10 33.60 279 088
Orkla ORK 46.70 46.11 46.91 0.46 0.99 46.44 46.10 46.70 46.24 2 889 819
PSI Group PSI 4.3000 4.2000 4.5000 -0.1500 -3.37 4.2500 4.1100 4.4000 4.4500 30 106
Panoro Energy PEN 4.9100 4.8500 4.9500 -0.0300 -0.61 4.9700 4.9000 4.9700 4.9400 188 504
Petroleum Geo-Services PGS 85.00 83.50 86.30 -1.00 -1.16 86.05 83.75 86.70 86.00 2 536 472
Petrolia PDR 0.7000 0.6900 0.7500 0.0100 1.45 0.7200 0.7000 0.7300 0.6900 262 678
Photocure PHO 40.00   41.00 0.00 0.00 40.00 39.40 40.00 40.00 2 346
Polaris Media POL   21.20   0.00 0.00       27.60  
Pronova BioPharma PRON 8.2900 8.0000 8.6700 -0.2100 -2.47 8.5000 8.0500 8.5600 8.5000 190 521
Prosafe PRS 49.72 49.00 50.30 0.17 0.34 49.76 49.10 49.81 49.55 672 933
Protector Forsikring PROTCT   12.00 13.00 0.00 0.00       12.90  
Q-Free QFR 20.40 19.90 20.50 0.00 0.00 20.30 20.20 20.50 20.40 27 207
Questerre Energy Corporation QEC 4.4400 4.3300 4.4800 0.0700 1.60 4.4400 4.3900 4.4900 4.3700 1 019 630
Renewable Energy Corporation REC 4.7700 4.7000 4.8700 -0.1260 -2.57 4.8820 4.7000 4.9480 4.8960 8 914 748
Repant REPANT 2.0300 1.9300 2.0300 -0.0100 -0.49 2.0400 1.9100 2.0400 2.0400 14 295
Reservoir Exploration Technology RXT 1.5800 1.4100 1.5900 0.1300 8.97 1.4600 1.4000 1.5800 1.4500 481 663
Rieber & Søn RIE 40.50 39.70 45.00 1.00 2.53 40.40 40.40 40.50 39.50 2 100
Rocksource RGT 0.5000 0.4700 0.5100 0.0000 0.00 0.5000 0.4800 0.5000 0.5000 1 570 510
Royal Caribbean Cruises RCL 166.80 166.10 172.00 -7.80 -4.47 170.60 166.70 170.60 174.60 1 174 089
SAS AB SAS-NOK 6.6800 6.5600 7.4800 -0.3500 -4.98 6.9100 6.6800 6.9400 7.0300 31 424
SalMar SALM 34.60 30.50 36.80 -2.40 -6.49 37.40 34.60 37.50 37.00 4 053
Sandnes Sparebank SADG 73.75 71.00 80.00 0.25 0.34 72.00 72.00 73.75 73.50 626
Scana Industrier SCI 2.2600 2.0000 2.3100 -0.0300 -1.31 2.2900 2.2100 2.2900 2.2900 90 650
Schibsted SCH 183.90 178.00 185.20 -0.20 -0.11 187.40 180.20 187.40 184.10 248 679
SeaBird Exploration SBX 0.4400 0.4100 0.4400 0.0500 12.82 0.4000 0.3800 0.4900 0.3900 8 373 349
Seadrill SDRL 226.30 222.90 228.00 0.10 0.04 226.40 222.90 226.90 226.20 1 387 271
Sevan Drilling SEVDR 7.2800 7.1000 7.5000 -0.1000 -1.36 7.4700 7.1000 7.4700 7.3800 1 694 280
Sevan Marine SEVAN 12.25 12.10 12.80 -1.25 -9.26 13.80 11.95 13.85 13.50 847 336
Siem Offshore SIOFF 10.25 10.20 10.50 0.00 0.00 10.25 10.10 10.35 10.25 223 391
SinOceanic Shipping SINO 6.0000 5.7700 6.9000 -0.1000 -1.64 6.0000 5.9500 6.5800 6.1000 18 100
Skiens Aktiemølle SKI 91.00 86.00 91.00 -3.50 -3.70 91.00 91.00 91.00 94.50 5
Solstad Offshore SOFF 106.00 96.00 106.50 1.00 0.95 105.00 105.00 106.00 105.00 635
Solvang SOLV   17.60 19.50 0.00 0.00       20.50  
Songa Offshore SONG 20.90 20.50 22.10 -0.20 -0.95 21.30 20.40 21.30 21.10 949 445
SpareBank 1 Buskerud-Vestfold SBVG   34.00 43.90 0.00 0.00       41.50  
SpareBank 1 Nord-Norge NONG 33.50 32.50 34.00 -0.20 -0.59 33.00 33.00 34.00 33.70 3 806
SpareBank 1 Nøtterøy - Tønsberg NTSG       0.00 0.00       80.00  
SpareBank 1 Ringerike Hadeland RING 124.00 122.00 128.00 -1.00 -0.80 125.00 124.00 125.00 125.00 1 007
SpareBank 1 SMN MING 41.20 39.20 41.50 0.70 1.73 40.30 40.30 41.70 40.50 74 724
SpareBank 1 SR-Bank SRBANK 41.70 40.10 45.00 0.10 0.24 42.20 41.30 42.80 41.60 103 144
SpareBank 1 Østfold Akershus SOAG   79.50 85.00 0.00 0.00       79.50  
Sparebanken Møre MORG 174.00 171.00 179.00 -3.00 -1.69 174.00 173.00 174.00 177.00 1 405
Sparebanken Pluss PLUG 144.00 141.00 148.00 0.00 0.00 144.00 144.00 144.00 144.00 65
Sparebanken Vest SVEG 36.80 36.20 36.90 0.00 0.00 36.80 36.80 36.80 36.80 100
Sparebanken Øst SPOG 33.50 33.20 33.90 -0.20 -0.59 33.60 33.00 33.90 33.70 3 046
Star Reefers Inc. SRI   48.10 58.75 0.00 0.00       68.75  
Statoil STL 155.30 154.40 155.40 2.50 1.64 153.50 153.00 155.40 152.80 6 478 973
Statoil Fuel & Retail SFR 37.00 36.60 37.05 -0.52 -1.39 37.50 36.64 37.72 37.52 868 317
Stolt-Nielsen SNI 130.00 121.50 131.00 1.00 0.78 125.00 125.00 130.00 129.00 33 549
Storebrand STB 27.33 27.15 27.60 0.05 0.18 27.30 27.18 27.59 27.28 2 449 783
Storm Real Estate STORM 15.10 14.80 18.00 0.00 0.00 15.10 15.10 15.10 15.10 2 650
Subsea 7 SUBC 133.00 131.10 133.20 0.50 0.38 133.40 131.30 133.70 132.50 1 663 802
TGS-NOPEC Geophysical Company TGS 162.10 159.80 162.90 -0.20 -0.12 163.20 160.10 163.90 162.30 544 920
TTS Group TTS 14.25 13.50 14.30 0.25 1.79 14.30 13.75 14.30 14.00 95 057
Teco Maritime TECO 0.2400 0.2100 0.2700 0.0200 9.09 0.2400 0.2400 0.2400 0.2200 18 000
Telenor TEL 102.50 100.20 102.90 -0.30 -0.29 102.60 101.00 102.80 102.80 2 372 993
Telio Holding TELIO 27.50 25.10 28.00 -0.40 -1.43 27.50 27.50 27.50 27.90 7
The Scottish Salmon Company SSC 2.8900 2.3600 2.7400 0.0400 1.40 2.7000 2.7000 2.8900 2.8500 100
Tide TIDE 18.50 18.00 20.70 -0.50 -2.63 18.50 18.50 18.50 19.00 50
Tomra Systems TOM 46.10 44.70 46.60 -0.10 -0.22 46.20 45.60 46.50 46.20 213 222
Totens Sparebank TOTG 72.75 69.00 74.50 1.75 2.46 71.00 71.00 72.75 71.00 397
Veidekke VEI 45.20 45.00 45.70 -0.80 -1.74 45.80 45.20 45.80 46.00 78 904
Vizrt VIZ 21.20 17.50   1.20 6.00 20.20 20.00 21.40 20.00 190 307
Voss Veksel- og Landmandsbank VVL   2 250.00   0.00 0.00       2 300.00  
Wentworth Resources WRL 6.5600 6.3000 6.8000 0.6600 11.19 5.9600 5.9600 6.7900 5.9000 992 234
Wilh. Wilhelmsen WWASA 37.60 37.40 38.80 -0.10 -0.27 38.40 36.50 38.40 37.70 379 264
Wilh. Wilhelmsen Holding ser. A WWI 145.50 146.00 153.00 -4.50 -3.00 145.50 145.50 145.50 150.00 9
Wilh. Wilhelmsen Holding ser. B WWIB   145.50 151.00 0.00 0.00       150.00  
Wilson WILS   13.50 16.70 0.00 0.00       17.00  
XACT Bygg og Eiendom XACTBYGGEIENDOM       0.00 0.00       78.15  
XACT Derivat BEAR OBXEXDBEAR 18.50 18.40 18.55 0.00 0.00 18.45 18.40 18.80 18.50 8 126 447
XACT Derivat BULL OBXEXDBULL 65.45 65.25 65.50 0.20 0.31 65.65 64.50 65.65 65.25 1 759 435
XACT Energi XACT-ENERGI 103.90     -1.20 -1.14 103.90 103.90 103.90 105.10 180
XACT Finans XACT-FINANS       0.00 0.00       84.30  
XACT Industri XACT-INDUSTRI       0.00 0.00       89.55  
XACT Konsum XACT-KONSUM       0.0000 0.00          
XACT Legemiddel XACT-LEGEMIDDEL       0.00 0.00       96.10  
XACT Materialer XACT-MATERIALER       0.00 0.00       66.30  
XACT Norden 120 XACT-NORDEN-120       0.00 0.00       78.15  
XACT OBX OBXEXACT 38.55     -0.05 -0.13 38.65 38.30 38.65 38.60 44 299
XACT Oil Service XACT-OILSERVICE 100.20 101.10 101.40 -1.00 -0.99 102.10 100.20 102.10 101.20 6 800
Yara International YAR 272.90 272.00 274.50 9.60 3.65 264.60 263.10 273.60 263.30 3 274 633
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder