02.09.10 / kl. 18:30 /

Her er du: Kurser og marked/Aksjer

OSEAX - Oslo Børs All Shares Index

Siste405,78
(17:16)
Intradag:
+/--1,72
+/-%-0,42%
Høy408,70
Lav404,69
Omsatt (MNOK)5 893,79
Ant. handler74 585
61 ned55 uendret67 opp
 

Alle aksjer

InfoNavnKjøperSelgerSisteAvk. % i dagTidOmsatt (MNOK)Ant. handlerMarkedsv. (MNOK)
  ASCABG Sund ...   5,855,905,85-1,68%17:2510,161622 266,79
  AFGAF Gruppen 39,2039,4039,401,03%16:090,1252 787,83
  AGRAGR Group   12,5013,0012,50-15:110,0431 569,76
  AKVAAKVA Group   16,5017,0017,002,41%16:340,164292,79
  ACYAcergy   102,30102,30102,300,59%17:25160,772 65818 593,98
  ACTAActa Holding 2,512,542,510,80%17:250,1229646,40
  AKERAker   111,50112,00112,00-1,32%17:257,242128 105,15
  AKBMAker Bio ... 1,501,501,502,04%17:250,81271 092,17
  AKFPAker Flo ...   3,904,404,403,53%12:010,03596,80
  AKSAker Sea ...   6,906,906,900,00%17:250,001583,73
  AKSOAker Sol ... 73,6573,7073,65-0,61%17:25118,711 94019 826,65
  AIKAktiv Ka ...   37,1039,0037,10-4,87%17:250,07151 745,46
  ALGETAAlgeta92,0092,0092,000,27%17:2514,803173 632,43
  AMSCAmerican ...   4,605,065,06-4,53%15:390,0726139,66
  APPApptix 2,913,003,002,74%16:140,063244,29
  AFKArendals ...   1 610,001 645,001 600,00---03 538,59
  AGIArtumas ...  2,752,802,75-3,51%17:120,309169,73
  ATEAAtea 41,4041,4041,400,00%17:252,591363 893,33
  AUSSAustevol ...   35,8036,0036,001,98%17:256,372107 297,83
  AVMAvocet M ...  11,6011,7011,80-0,42%15:040,0951 973,24
  ASDAxis-Shield   28,5029,5030,003,45%16:360,3061 492,70
  BWOBW Offsh ...   7,607,697,600,00%17:251,50943 445,96
  BWGBWG Homes 17,7017,8017,70-0,56%17:251,16521 739,49
  BAKKABakkafrost   37,2038,8037,20-4,62%17:250,91351 783,36
  BELBelships  7,257,507,25---0176,20
  BERGENBergen Group   7,808,408,48-14:590,4937407,49
  BIONORBionor P ...  1,911,911,910,53%17:250,3226344,80
  BIOTECBiotec P ... 5,545,555,550,73%17:250,3320131,19
  BIRDBirdstep ...   1,041,111,110,91%15:590,061577,60
  BJORGEBj&oslas ...   6,719,859,70---0426,03
  BLOBlom   3,163,213,21-0,62%17:250,3864130,33
  BONBonheur   128,50130,00130,50-0,76%16:571,56395 323,00
  BORBorgestad  -200,00195,002,90%12:400,002378,26
  BMAByggma   25,0029,8025,00-17:190,001234,73
  CECOCamillo ...   9,209,709,83-14:130,002395,82
  CEQCermaq 65,0065,0065,00-0,38%17:252,42986 012,22
  CLAVISClavis P ...  44,0044,0044,002,33%17:250,27271 114,15
  CODCodfarmers   0,470,500,512,00%09:090,00176,27
  COMRODComrod C ...  12,3012,4512,301,23%17:040,052240,43
  COVContextV ...  15,5017,9018,00-2,17%13:430,132139,26
  COPCopeinca  41,3041,8041,300,00%17:250,40192 416,05
  CRUCrew Gol ...   24,4025,5024,40-8,96%17:251,06432 608,91
  DNODNO Inte ...   8,558,558,55-0,47%17:2519,988847 732,00
  DOFDOF   45,4045,5045,500,22%17:250,14204 142,23
  DATData Respons  9,309,459,45-16:570,188456,29
  DESSCDeep Sea ...   9,859,909,903,13%17:252,11621 255,95
  DETNORDet nors ...   20,0020,2020,201,00%17:250,25302 244,44
  DIAGDiaGenic  1,371,371,372,24%17:250,565296,22
  DNBNORDnB NOR 73,3573,5073,50-0,54%17:25231,752 884119 716,72
  DOCKDockwise  139,00139,00139,000,00%17:256,02622 869,49
  DOLPDolphin ...  1,802,391,801,12%12:140,00114,66
  DOMDomstein   2,312,402,400,84%14:550,0214184,58
  EDBASAEDB Busi ... 13,7513,7513,75-6,14%17:250,07251 236,50
  EOCEOC   5,626,006,00-14:360,154665,73
  EIOFEidesvik ...  34,0034,9034,90-0,29%17:250,64121 052,24
  ECHEMEitzen C ...   1,031,041,04-0,95%17:251,1164783,29
  EMSEitzen M ...  0,800,840,830,00%17:250,002187,79
  EKOEkornes 148,00148,00148,001,37%17:2512,521215 450,36
  EMGSElectrom ...   5,365,475,493,78%17:112,45127843,16
  ELTEltek 3,033,053,031,68%17:250,5337997,22
  FAIRFairstar ...  8,008,198,200,00%12:130,002596,80
  FAKTORFaktor E ...   0,560,560,56-1,75%17:250,4229407,32
  FARAFara  0,430,440,44-6,38%17:250,353769,44
  FARFarstad ...   147,00147,50147,500,00%16:560,3675 752,50
  FBUFornebu ...   1,771,771,77-0,56%17:250,31221 469,13
  FOEFred. Ol ...   187,60187,60187,60-1,88%17:2531,4090612 431,15
  FOPFred. Ol ...   8,609,409,101,00%15:060,052958,50
  FROFrontline   167,10167,10167,10-0,24%17:2554,291 04313 010,16
  FUNCOMFuncom   3,513,693,51-2,77%17:250,3127186,69
  RISHGC Riebe ...   29,0030,9031,00-17:090,1031 353,52
  GTBGTB Invest   1,251,281,35---0181,19
  GROGanger Rolf   127,00127,50127,50-1,16%17:120,20164 316,38
  GOLGolar LNG   65,2569,5065,251,95%17:250,0034 380,03
  GOGLGolden O ...   8,738,788,730,06%17:2558,511 3253 956,70
  GODGoodtech   2,202,302,20-4,35%16:360,024356,85
  GRRGreen Re ...   0,080,090,090,00%15:250,0524388,31
  GGGGrenland ...   14,0017,0018,00---0474,60
  GSFGrieg Se ...   17,5017,5017,502,94%17:250,24281 954,09
  GYLGyldendal   -335,00335,00---0772,59
  HNAHafslund ...58,5059,7559,00---06 810,24
  HNBHafslund ...59,0059,2559,00-0,84%17:250,07124 679,13
  HAVIHavila S ...   59,0062,0062,50---0987,81
  HEXHexagon ... 7,207,357,353,52%16:470,097979,10
  HJEHjellegjerde   0,230,240,244,35%17:070,06159,22
  HRGHurtigruten  3,723,733,73-0,27%17:251,58981 566,47
  IMSKI.M. Skaugen28,9029,5030,00---0812,66
  IGEIGE Reso ...   0,300,310,316,90%17:254,18201440,27
  IGNISIgnis   3,313,373,380,90%11:160,034192,41
  IMAREXImarex  46,5048,3047,20---0705,16
  INFRAInfratek  21,0024,7022,00---01 404,99
  INMInmeta  3,513,703,700,00%17:250,127240,88
  IOXInterOil ...   12,3012,5012,500,81%15:512,9140273,06
  ITXIntex Re ...   3,253,253,25-1,52%17:250,7157297,92
  ITEItera 2,942,992,94-17:170,129242,60
  JINJinhui S ...   25,9025,9025,902,78%17:253,201112 176,77
  KITKitron  2,382,412,41-0,82%17:040,043416,84
  KOMKomplett 38,3041,5041,500,24%10:310,154695,52
  KOAKongsber ...  3,603,613,601,67%17:259,404201 435,94
  KOGKongsber ... 123,50123,50123,50-0,40%17:252,4213014 771,15
  KVEKverneland 3,864,004,001,27%13:190,248617,24
  LSGLer&osla ... 130,00130,00130,00-1,52%17:252,461216 935,18
  MISMARITIME ...   10,0011,0010,000,00%17:080,045462,74
  MAMUTMamut6,806,966,80-0,87%14:070,074438,86
  MAFAMarine Farms   13,5014,0014,003,70%17:080,036512,55
  MHGMarine H ... 4,894,894,89-0,53%17:2578,261 60817 477,68
  MEDIMedi-Stim   20,1023,0023,00---0421,16
  MORPOLMorpol   18,8019,5018,80-2,59%17:251,11312 872,81
  NEASNEAS  15,0016,4016,00---0130,76
  NAMNamsos T ...   34,1045,9040,00---038,28
  NAVANavamedic  6,907,207,202,86%13:540,02354,27
  NIONio Security   1,952,052,052,50%15:330,06980,93
  NORDNorDiag  1,951,981,90-5,47%16:380,2313118,55
  NODNordic S ...  22,9022,9022,905,05%17:2514,343033 864,07
  NECNorse En ...   1,181,201,200,84%17:253,44177607,50
  NHYNorsk Hydro 31,5931,5931,59-0,41%17:25242,663 00850 157,87
  NSGNorske S ... 9,899,949,9410,20%17:25195,323 5061 887,64
  NLPRNorthern ...   19,0019,9019,00-09:000,192663,32
  NOFNorthern ...   12,0012,1012,100,00%17:250,39641 906,72
  NAURNorthlan ...   14,4514,5014,501,40%17:254,971451 610,21
  NPELNorway P ...  42,0043,0043,002,38%17:070,042671,75
  NASNorwegia ...   95,0095,2595,001,88%17:256,842243 249,94
  NOCCNorwegia ...   3,113,593,30---0325,99
  NORNorwegia ...   12,4012,5012,40-0,80%17:252,251013 013,67
  NPRONorwegia ...   9,559,559,55-1,44%17:255,342204 761,60
  OROORIGIO   10,6011,0010,651,43%16:570,0510306,14
  OPUOceanteam   0,590,610,610,00%17:250,194491,98
  ODFOdfjell ...33,5033,5033,50-3,74%17:250,13202 020,02
  ODFBOdfjell ...32,6032,8032,70-1,51%12:180,072613,33
  OLTOlav Tho ...   710,00740,00739,00---07 866,31
  OPERAOpera So ... 24,5024,8024,504,70%17:2516,072382 914,62
  ORKOrkla 53,6053,6053,600,00%17:25137,671 90954 655,02
  PARPA Resources   4,184,254,210,00%16:000,32182 683,73
  PSIPSI Group  8,508,608,00-3,61%17:160,086167,92
  PENPanoro E ...   5,055,145,150,98%15:300,3520351,79
  PGSPetroleu ... 61,4561,4561,453,89%17:25378,334 30912 117,23
  PDRPetrolia ...   1,671,731,70-1,16%16:130,056163,22
  PHOPhotocure35,6037,0035,60-5,07%17:250,1415767,17
  POLPolaris ...   22,1024,0024,00-12:350,0211 173,54
  PRONPronova ...   11,8511,9511,950,00%17:251,75983 592,56
  PRSProsafe 30,9630,9630,960,32%17:2554,141 7556 902,30
  PRODProsafe ...   12,5012,5512,55-1,18%17:252,571943 202,78
  PROTCTProtecto ...   9,309,709,69-13:090,001809,51
  QFRQ-Free   15,4015,9015,401,32%17:250,3832927,80
  QECQuesterr ...   15,8215,8615,862,39%17:2532,197393 475,82
  RECRenewabl ... 17,9217,9217,924,43%17:25273,325 60517 863,95
  REPANTRepant   0,370,380,3911,43%17:180,152058,95
  RXTReservoi ...   0,030,040,0433,33%17:250,1640355,96
  RIERieber & ...40,0040,6039,10-09:390,0112 992,97
  RGTRocksource   1,581,581,58-0,63%17:251,1275414,79
  RCLRoyal Ca ...   166,80166,80166,802,65%17:25125,251 54335 442,14
  SAS NOKSAS AB   21,8022,0021,90-2,67%16:190,32107 205,10
  SALMSalMar   48,0049,3048,00-1,84%17:250,16164 876,80
  SCIScana In ...  6,757,107,100,00%17:040,0011 190,63
  SCHSchibsted 145,00146,00145,00-2,03%17:2527,2243114 989,25
 SCOREScorpion ...   40,1040,5040,100,25%17:000,3433 601,83
  SBXSeaBird ...   2,182,222,225,71%17:250,2930388,27
  SDRLSeadrill   154,90155,00154,901,04%17:25681,996 47263 782,12
  SEVANSevan Marine 6,156,156,150,16%17:2521,516733 235,33
  SIOFFSiem Off ...  9,369,509,500,00%17:250,68363 759,64
  SIMTROSimtronics  1,871,941,940,00%17:130,079134,76
  SKISkiens A ...   82,7590,0090,00---0587,14
  SOFFSolstad ...   106,50115,00116,00-09:000,0014 360,04
  SOLVSolvang   15,1018,0019,40---0471,29
  SONGSonga Of ...   20,6520,6520,65-0,05%17:2529,145933 463,26
  SRIStar Ree ...   97,50107,00100,00---0964,75
  STLStatoil 121,10121,20121,10-0,49%17:251 232,645 376385 458,62
  SNIStolt-Ni ...   89,0089,0089,00-0,84%17:250,91655 309,81
  STBStorebrand 32,0332,0332,03-0,99%17:25117,252 95314 287,65
  STORMStorm Re ...  12,6012,9513,00---0275,58
  SUBSubsea 7   107,60108,20108,202,56%17:2588,551 54715 889,17
  TGSTGS-NOPE ... 91,3591,5591,350,44%17:25115,511 9569 378,41
  TTSTTS Group   7,558,097,8510,56%17:193,15118585,58
  TECOTeco Mar ...  1,15-1,350,00%10:270,01243,81
  TELTelenor 92,7092,8592,70-2,52%17:25532,085 404152 183,90
  TELIOTelio Ho ...  35,0036,0035,10-1,13%17:180,014671,76
  TIDETide   28,0032,0030,007,14%17:170,001676,79
  TOMTomra Sy ... 35,4035,4035,40-1,67%17:2518,624245 167,95
  VEIVeidekke 41,6042,0042,000,96%17:250,64525 615,61
  VIZVizrt  21,3021,5021,500,00%17:250,78211 399,61
  VVLVoss Vek ...   2 345,002 399,002 400,00-14:240,061227,83
  WWASAWilh. Wi ...   22,2022,5022,50-2,17%17:250,75404 950,00
  WWIWilh. Wi ... 108,50109,50108,50-1,36%17:250,31243 758,12
  WWIBWilh. Wi ... 107,50110,50110,50-3,07%15:090,1621 311,27
 WILSWilson   15,1016,9017,90---0755,67
  YARYara Int ... 251,00251,00251,00-1,91%17:25654,136 70573 097,56