Daglig kursinformasjon

Kursbildet oppdateres hver virkedag kl. 16.30. Nyheter fra selskapene oppdateres hvert 2. minutt.

Kursinformasjon, 02/09 2010 16:31:03

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