Kursbildet oppdateres hver virkedag kl. 16.30. Nyheter fra selskapene oppdateres hvert 2. minutt.
| Ticker | Aksje | Siste | Endring | Kjøper | Selger | Volum | Sist omsatt | Antall aksjer | Markedsverdi | Nyheter |
|---|---|---|---|---|---|---|---|---|---|---|
| AGRI | Agrinos AS | 42,50 | 42,75 | 43,00 | 02/02-12 | 37.274.833 | 1.584.180.402 | Vis (Ny!) | ||
| ALIA | A.L. Industrier AS - A-aksjer | 12,00 | 12,00 | 04/03-11 | 10.505.505 | 126.066.060 | Vis | |||
| ALIB | A.L. Industrier AS - B-aksjer | 12,00 | 12,00 | 04/03-11 | 5.252.752 | 63.033.024 | Vis | |||
| ALTM | Altona Mining Limited | 254.277.417 | 0 | Vis (Ny!) | ||||||
| AOGC | Aladdin Oil & Gas Company ASA | 2,00 | 0,21 | 1,50 | 12/01-12 | 64.081.336 | 128.162.672 | Vis | ||
| AOW11 | Aladdin Oil and Gas Company ASA Warrant 2 | 0,80 | 19/08-09 | 2.177.500 | 1.742.000 | Vis | ||||
| AVIR | A-Viral AS | 0,01 | 0,05 | 29/12-11 | 178.747.694 | 1.787.477 | Vis | |||
| BDRL | BassDrill Ltd | 5,00 | 5,20 | 25/01-12 | 45.778.368 | 228.891.840 | Vis | |||
| BUDS | Asker og Bærums Budstikke ASA | 26,00 | 26,50 | 33,00 | 31/01-12 | 9.700.000 | 252.200.000 | Vis (Ny!) | ||
| CORT | Cortendo AB | 2,00 | 2,20 | 4,40 | 22/12-11 | 22.695.106 | 45.390.212 | Vis (Ny!) | ||
| CPLO | Compello AS | 40,00 | 40,00 | 20/12-11 | 2.340.782 | 93.631.280 | Vis | |||
| DAGB | Berner Gruppen AS Pref. | 300,00 | 300,00 | 600,00 | 11/01-12 | 458.325 | 137.497.500 | Vis | ||
| DAGO | Berner Gruppen AS Ordinære | 600,00 | 600,00 | 899,00 | 11/01-12 | 744.870 | 446.922.000 | Vis | ||
| DDSY | Data Design System ASA | 17,50 | 12/09-11 | 3.673.755 | 64.290.712 | Vis | ||||
| DOFI | DOF Installer ASA | 25,00 | 10,00 | 28,00 | 28/02-11 | 33.931.000 | 848.275.000 | Vis | ||
| EASY | Easy Connect AS | 0,22 | 13/04-10 | 70.319.360 | 15.470.259 | Vis | ||||
| EISP | Eiendomsspar AS | 145,00 | 147,50 | 19/12-11 | 55.060.186 | 7.983.726.970 | Vis | |||
| EQNX | Equinox Offshore Accommodation Ltd. | 0,03 | 0,04 | 0,39 | 18/01-12 | 210.500.002 | 6.315.000 | Vis | ||
| ETMA | Etman International ASA | 1,50 | 29/12-11 | 24.364.218 | 36.546.327 | Vis | ||||
| ETRI | Etrinell AS | 1,50 | 1,90 | 21/12-11 | 18.722.448 | 28.083.672 | Vis | |||
| FOLI | Fjord Line AS | 16,00 | 15,00 | 16,00 | 22/11-11 | 53.256.762 | 852.108.192 | Vis | ||
| FRNT | Frontline 2012 Limited | 23,00 | -0,50 | 22,00 | 22,00 | 2.000 | 13:21 | 100.000.000 | 2.300.000.000 | Vis |
| GLAM | Glamox ASA | 9,50 | 9,50 | 22/12-11 | 65.988.668 | 626.892.346 | Vis | |||
| GRIC | Global Rig Company ASA | 2,50 | 2,00 | 2,50 | 23/12-11 | 78.396.740 | 195.991.850 | Vis | ||
| GUSY | Guard Systems ASA | 1,90 | 3,50 | 22/12-11 | 35.415.600 | 67.289.640 | Vis | |||
| HITI | Hitec Industries AS | 6,00 | 28/06-11 | 69.938.739 | 419.632.434 | Vis | ||||
| HITV | HitecVision AS | 65,00 | 60,50 | 105,00 | 12/09-11 | 18.980.316 | 1.233.720.540 | Vis | ||
| HVAL | Hval Sjokoladefabrikk ASA | 1,60 | 1,60 | 03/01-12 | 16.212.500 | 25.940.000 | Vis | |||
| INTS | Intellisearch AS | 0,30 | 0,30 | 20/12-11 | 106.100.335 | 31.830.100 | Vis | |||
| IOTA | Independent Oil & Resources ASA | 0,18 | -0,02 | 0,15 | 0,18 | 15.000 | 09:05 | 958.508.828 | 172.531.589 | Vis |
| ITCL | Independent Tankers Corporation Limited | 0,60 | 0,60 | 0,50 | 31/01-12 | 74.825.169 | 44.895.101 | Vis | ||
| MARA | Marine Accurate Well ASA | 0,65 | 0,31 | 21/11-11 | 1.174.660.516 | 763.529.335 | Vis | |||
| MOSU | Mosvold Supply Plc. | 0,96 | 0,90 | 3,00 | 19/10-11 | 26.500.000 | 25.440.000 | Vis | ||
| MSAS | Marine Subsea AS | 5,00 | 3,00 | 21/03-11 | 65.000.000 | 325.000.000 | Vis | |||
| NADL | North Atlantic Drilling Limited | 10,35 | -0,15 | 10,10 | 10,45 | 417.000 | 16:23 | 1.000.015.000 | 10.350.155.250 | Vis |
| NBNP | North Bridge Nordic Property AS | 200,00 | 140,00 | 18/01-10 | 3.271.416 | 654.283.200 | Vis | |||
| NHLI | Nordic Heavy Lift ASA | 0,01 | 13/12-11 | 56.000.000 | 560.000 | Vis | ||||
| NHST | NHST Media Group AS | 600,00 | 295,00 | 900,00 | 28/10-11 | 1.162.925 | 697.755.000 | Vis | ||
| NMFI | Norsk Marin Fisk AS | 3,00 | 2,50 | 06/07-11 | 11.303.188 | 33.909.564 | Vis | |||
| NOPA | Norpalm AS | 1,90 | 1,80 | 2,00 | 11/01-12 | 30.415.372 | 57.789.207 | Vis | ||
| NOPE | Nordic Petroleum AS | 0,10 | 0,05 | 0,10 | 30/01-12 | 397.369.166 | 39.736.917 | Vis | ||
| NOSE | Nordic Seafarms AS | 2,25 | 1,00 | 2,00 | 23/12-11 | 46.004.664 | 103.510.494 | Vis | ||
| NSOL | Norsk Solkraft AS | 1,10 | 06/05-11 | 21.504.650 | 23.655.115 | Vis | ||||
| NWSF | Norway Seafoods Group AS | 0,30 | 0,25 | 0,35 | 02/02-12 | 84.598.291 | 25.379.487 | Vis | ||
| OCRG | Ocean Rig UDW Inc. | 88,00 | 0,00 | 89,00 | 86,00 | 9.000 | 10:44 | 131.696.928 | 11.589.329.664 | Vis |
| ODRA | Euroterminal AS | 5,25 | 5,25 | 6,00 | 20/12-11 | 29.376.339 | 154.225.780 | Vis | ||
| ONOF | On & Offshore Holding AS | 75,00 | 23/06-11 | 915.000 | 68.625.000 | Vis | ||||
| OREN | Oren Oil ASA | 0,01 | 0,01 | 0,20 | 27/12-11 | 1.167.008.560 | 11.670.086 | Vis | ||
| OSLO | Oslo Børs VPS Holding ASA | 64,00 | 65,00 | 68,00 | 02/02-12 | 43.004.000 | 2.752.256.000 | Vis | ||
| PDSA | Pacific Drilling S.A. | 57,00 | 0,00 | 57,50 | 58,00 | 15.000 | 15:43 | 210.000.000 | 11.970.000.000 | Vis (Ny!) |
| PLAY | Playsafe Holding AS | 0,70 | 1,00 | 23/01-12 | 33.772.790 | 23.640.953 | Vis | |||
| REMO | Remora AS | 8,00 | 0,02 | 8,50 | 01/02-12 | 87.401.215 | 699.209.720 | Vis | ||
| ROSE | Rosenlund ASA | 7,00 | 15,00 | 01/12-11 | 3.642.715 | 25.499.005 | Vis | |||
| SCOD | Scancode AS | 0,40 | 0,35 | 26/10-11 | 172.419.117 | 68.967.647 | Vis | |||
| SEAP | Sea Production Ltd | 0,35 | 0,05 | 1,00 | 16/12-11 | 90.000.000 | 31.500.000 | Vis | ||
| SFLF | Ship Finance International Limited | 60,00 | 0,00 | 70,00 | 95,00 | 4 | 15:04 | 72.743.737 | 4.364.624.220 | Vis |
| SUNT | Suntail AS | 0,01 | 0,01 | 02/01-12 | 461.569.998 | 4.615.700 | Vis | |||
| SUST | SU-Soft ASA | 0,25 | 13/01-12 | 12.493.333 | 3.123.333 | Vis | ||||
| TCCO | The Containership Company ASA | 3,00 | 26/05-11 | 13.500.000 | 40.500.000 | Vis | ||||
| TORG | Torghatten ASA | 115,00 | 115,00 | 115,00 | 27/01-12 | 9.118.812 | 1.048.663.380 | Vis | ||
| UMES | Unified Messaging Systems AS | 0,90 | 1,00 | 06/10-11 | 58.575.499 | 52.717.949 | Vis | |||
| VIEI | Victoria Eiendom AS | 204,00 | 204,00 | 27/01-12 | 17.307.618 | 3.530.754.072 | Vis | |||
| VIKF | Viking Fotball ASA | 9,00 | 13/04-10 | 3.519.600 | 31.676.400 | Vis | ||||
| VILS | Villa Organic AS | 2,90 | 2,50 | 06/01-12 | 118.330.020 | 343.157.058 | Vis | |||
| VITI | VITI Invest AS | 4,00 | 3,00 | 26/07-11 | 15.661.181 | 62.644.724 | Vis | |||
| WIND | Winder AS | 1,12 | 1,08 | 04/01-12 | 49.480.449 | 55.418.103 | Vis | |||
| YAHO | yA Holding ASA | 9,00 | 9,00 | 30/12-11 | 27.940.000 | 251.460.000 | Vis |