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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALIA | A.L. Industrier AS - A-aksjer | 12,00 | 12,00 | 13/08-10 | 10.505.505 | 126.066.060 | Vis | |||
| ALIB | A.L. Industrier AS - B-aksjer | 12,50 | 12,00 | 13,50 | 12/10-09 | 5.252.752 | 65.659.400 | Vis | ||
| ALTM | Altona Mining Limited | 254.277.417 | 0 | Vis | ||||||
| AOGC | Aladdin Oil & Gas Company ASA | 0,05 | 0,04 | 0,04 | 01/09-10 | 93.419.612 | 4.670.981 | Vis | ||
| AOW10 | Aladdin Oil & Gas Company ASA Warrant 3 | 3.000.000 | 0 | Vis | ||||||
| AOW11 | Aladdin Oil and Gas Company ASA Warrant 2 | 0,80 | 0,55 | 19/08-09 | 2.177.500 | 1.742.000 | Vis | |||
| AVIR | A-Viral AS | 0,03 | 0,01 | 0,07 | 18/08-10 | 178.747.694 | 5.362.431 | Vis | ||
| AWDR | Awilco Drilling Limited | 29,00 | 26,00 | 30,00 | 23/08-10 | 11.000.000 | 319.000.000 | Vis (Ny!) | ||
| BUDS | Asker og Bærums Budstikke ASA | 31,50 | 25,00 | 35,00 | 31/08-10 | 9.700.000 | 305.550.000 | Vis | ||
| CAMO | Camo AS | 0,30 | 2,00 | 16/06-10 | 61.832.344 | 18.549.703 | Vis | |||
| CCEU | Client Computing Europe ASA | 26,00 | 25/08-10 | 1.080.700 | 28.098.200 | Vis | ||||
| CORT | Cortendo Invest AB | 1,30 | 2,00 | 06/08-10 | 8.357.138 | 10.864.279 | Vis | |||
| DAGB | Berner Gruppen AS Pref. | 150,00 | 151,00 | 200,00 | 08/07-10 | 458.325 | 68.748.750 | Vis | ||
| DAGO | Berner Gruppen AS Ordinære | 156,00 | 152,00 | 200,00 | 01/09-10 | 744.870 | 116.199.720 | Vis | ||
| DDSY | Data Design System ASA | 15,00 | 15,00 | 19/07-07 | 3.637.980 | 54.569.700 | Vis | |||
| DOFI | DOF Installer ASA | 20,00 | 15,00 | 35,00 | 19/03-10 | 13.931.000 | 278.620.000 | Vis (Ny!) | ||
| DVDS | Bestshop AS | 1,00 | 03/02-05 | 32.336.000 | 32.336.000 | Vis | ||||
| EASY | Easy Connect AS | 0,22 | 0,22 | 13/04-10 | 294.153.580 | 64.713.788 | Vis | |||
| EISP | Eiendomsspar AS | 165,00 | 165,00 | 165,00 | 01/09-10 | 54.195.560 | 8.942.267.400 | Vis | ||
| EQNX | Equinox Offshore Accommodation Ltd. | 1,19 | 0,02 | 3,00 | 21/07-10 | 52.500.002 | 62.475.002 | Vis | ||
| ESHO | Eshop Holding AS | 8,00 | 10/07-07 | 11.751.400 | 94.011.200 | Vis | ||||
| ETMA | Etman International ASA | 1,20 | 1,35 | 2,00 | 18/02-10 | 24.364.218 | 29.237.062 | Vis | ||
| ETRI | Etrinell AS | 1,20 | 1,10 | 27/08-10 | 18.201.797 | 21.842.156 | Vis | |||
| EURO | Eurobate AS | 5,00 | 22/10-09 | 2.256.500 | 11.282.500 | Vis | ||||
| FOLI | Fjord Line AS | 12,50 | 12,00 | 18,00 | 24/08-10 | 53.135.261 | 664.190.762 | Vis | ||
| FPSO | FPS Ocean AS | 0,10 | 16/02-09 | 7.567.381 | 756.738 | Vis | ||||
| GENO | GenoMar AS | 10,00 | 6,00 | 20,00 | 29/12-08 | 5.547.011 | 55.470.110 | Vis | ||
| GLAM | Glamox ASA | 7,10 | 7,10 | 06/01-10 | 15.050.391 | 106.857.776 | Vis | |||
| GOLD | Lappland Goldminers AB | 7,00 | 16/03-10 | 83.327.509 | 583.292.563 | Vis (Ny!) | ||||
| GREG | Grégoire AS | 2,00 | 3,00 | 3,80 | 19/08-10 | 16.925.045 | 33.850.090 | Vis (Ny!) | ||
| GRIC | Global Rig Company ASA | 3,50 | 5,00 | 07/05-10 | 48.800.000 | 170.800.000 | Vis | |||
| GUSY | Guard Systems ASA | 1,80 | 3,50 | 14/05-10 | 35.415.600 | 63.748.080 | Vis | |||
| HITI | Hitec Industries AS | 17,00 | 1,10 | 6,00 | 28/04-10 | 69.938.739 | 1.188.958.563 | Vis | ||
| HITV | HitecVision AS | 65,00 | -1,00 | 40,00 | 66,50 | 1.000 | 15:32 | 18.414.278 | 1.196.928.070 | Vis |
| HPRO | Hansa Property Group AS | 2,00 | 1,00 | 1,70 | 22/02-10 | 271.531.169 | 543.062.338 | Vis | ||
| HVAL | Hval Sjokoladefabrikk ASA | 2,00 | -1,00 | 2,00 | 2,90 | 3.000 | 10:39 | 16.212.500 | 32.425.000 | Vis |
| INTS | Intellisearch AS | 0,15 | 0,13 | 31/03-10 | 306.801.007 | 46.020.151 | Vis | |||
| IOTA | Independent Oil & Resources ASA | 0,12 | 0,11 | 25/08-10 | 306.006.146 | 36.720.738 | Vis | |||
| ITCL | Independent Tankers Corporation Limited | 5,00 | 5,00 | 26/08-10 | 74.825.169 | 374.125.845 | Vis (Ny!) | |||
| JUSS | Jussystemer AS | 0,75 | 14/05-07 | 1.725.000 | 1.293.750 | Vis | ||||
| MARA | Marine Accurate Well ASA | 0,25 | 0,25 | 1,00 | 14/07-10 | 17.640.000 | 4.410.000 | Vis | ||
| MNOR | Media Norge ASA | 47,50 | 40,00 | 54,90 | 14/06-10 | 100.000.000 | 4.750.000.000 | Vis | ||
| MONI | Monitor Oil Plc | 0,01 | 1,06 | 12/03-10 | 30.291.031 | 302.910 | Vis | |||
| MOSU | Mosvold Supply Plc. | 12,50 | 0,51 | 9,90 | 23/12-08 | 26.500.000 | 331.250.000 | Vis | ||
| MPOW | MultiPower AS | 0,05 | 12/03-09 | 3.563.746 | 178.187 | Vis | ||||
| MSAS | Marine Subsea AS | 12,00 | 0,10 | 10,00 | 28/05-10 | 65.000.000 | 780.000.000 | Vis | ||
| NBNP | North Bridge Nordic Property AS | 2.000,00 | 1.950,00 | 18/01-10 | 327.950 | 655.900.000 | Vis (Ny!) | |||
| NHLI | Nordic Heavy Lift ASA | 0,50 | 0,01 | 12/11-09 | 56.000.000 | 28.000.000 | Vis | |||
| NHST | NHST Media Group AS | 380,00 | 250,00 | 22/04-10 | 1.162.925 | 441.911.500 | Vis | |||
| NMFI | Norsk Marin Fisk AS | 9,75 | 13,00 | 22/09-09 | 9.963.178 | 97.140.986 | Vis | |||
| NOPA | Norpalm AS | 1,00 | 0,95 | 1,35 | 04/08-10 | 30.415.372 | 30.415.372 | Vis | ||
| NOPE | Nordic Petroleum AS | 0,07 | 0,01 | 0,10 | 18/08-10 | 258.401.307 | 18.088.091 | Vis (Ny!) | ||
| NOSE | Nordic Seafarms AS | 7,00 | 1,00 | 7,50 | 28/07-08 | 36.004.664 | 252.032.648 | Vis | ||
| OBLA | AS Østlandets Blad | 1.660,00 | 12/05-06 | 89.100 | 147.906.000 | Vis | ||||
| OCEA | Ocean Hotels Plc. | 2,00 | 0,01 | 1,10 | 05/01-10 | 40.000.000 | 80.000.000 | Vis | ||
| ODRA | Euroterminal AS | 3,00 | 0,00 | 30.000 | 11:35 | 23.126.339 | 69.379.017 | Vis | ||
| ONOF | On & Offshore Holding AS | 94,00 | 09/06-08 | 915.000 | 86.010.000 | Vis | ||||
| OREN | Oren Oil ASA | 0,01 | 0,01 | 02/06-10 | 1.167.008.560 | 11.670.086 | Vis | |||
| OSLO | Oslo Børs VPS Holding ASA | 61,00 | -1,00 | 60,50 | 61,00 | 80.500 | 16:08 | 43.004.000 | 2.623.244.000 | Vis (Ny!) |
| PLAY | Playsafe Holding AS | 0,50 | 0,45 | 0,60 | 01/09-10 | 33.772.790 | 16.886.395 | Vis | ||
| REMO | Remora AS | 15,00 | 1,00 | 30/08-10 | 19.098.776 | 286.481.640 | Vis (Ny!) | |||
| ROSE | Rosenlund ASA | 100,00 | 100,00 | 26/08-10 | 706.496 | 70.649.600 | Vis | |||
| SCUP | Scandinavian Customized Prosthesis AS | 0,05 | 19/03-07 | 12.435.123 | 621.756 | Vis | ||||
| SEAP | Sea Production Ltd | 0,56 | 0,25 | 2,00 | 10/08-10 | 90.000.000 | 50.400.000 | Vis | ||
| SEAW | Seawell Ltd. | 23,00 | 0,00 | 22,50 | 23,00 | 25.000 | 16:00 | 225.400.050 | 5.184.201.150 | Vis |
| SFLF | Ship Finance International Limited | 112,00 | 2,00 | 112,00 | 119,00 | 115 | 12:59 | 72.743.737 | 8.147.298.544 | Vis (Ny!) |
| SKDP | Skeie Drilling & Production ASA | 0,97 | 0,03 | 0,98 | 0,99 | 3.162.600 | 15:35 | 2.124.817.383 | 2.061.072.862 | Vis (Ny!) |
| STOL | Stolz Technology AS | 0,40 | 11/02-10 | 72.530.450 | 29.012.180 | Vis | ||||
| SUNT | Suntail AS | 0,01 | 0,01 | 0,10 | 24/08-10 | 461.569.998 | 4.615.700 | Vis | ||
| SUST | SU-Soft ASA | 1,00 | 0,30 | 29/12-08 | 12.493.333 | 12.493.333 | Vis | |||
| SYNE | Synergi Solutions AS | 5,50 | 2,00 | 5,00 | 28/06-10 | 10.980.272 | 60.391.496 | Vis | ||
| TCCO | The Containership Company ASA | 13,00 | 13,00 | 25/08-10 | 13.500.000 | 175.500.000 | Vis (Ny!) | |||
| THUL | Thule Drilling AS | 0,01 | 0,01 | 17/08-10 | 135.707.330 | 1.357.073 | Vis | |||
| TORG | Torghatten ASA | 93,00 | 0,00 | 91,00 | 97,00 | 3.000 | 12:32 | 9.118.812 | 848.049.516 | Vis |
| UMES | Unified Messaging Systems AS | 1,30 | 1,25 | 1,50 | 30/08-10 | 58.325.499 | 75.823.149 | Vis | ||
| VCNR | Vulcan Resources Ltd | 0,40 | 03/09-09 | 224.544.751 | 89.817.900 | Vis | ||||
| VIEI | Victoria Eiendom AS | 210,00 | 210,00 | 210,00 | 19/05-10 | 19.221.676 | 4.036.551.960 | Vis | ||
| VIKF | Viking Fotball ASA | 9,00 | 13/04-10 | 3.519.600 | 31.676.400 | Vis | ||||
| VILS | Villa Organic AS | 1,50 | 1,60 | 17/02-10 | 113.830.020 | 170.745.030 | Vis | |||
| VISI | Vision Company AS | 5,00 | 0,05 | 28/05-10 | 11.250.000 | 56.250.000 | Vis | |||
| WIND | Winder AS | 0,90 | 0,90 | 28/07-10 | 50.384.381 | 45.345.943 | Vis | |||
| YAHO | yA Holding ASA | 4,50 | 4,10 | 4,50 | 31/08-10 | 27.940.000 | 125.730.000 | Vis | ||
| YRSL | CIMC Raffles Offshore (Singapore) Ltd | 5,00 | 8,00 | 19/05-10 | 273.500.000 | 1.367.500.000 | Vis |