FINN AKSJE

SelskapSiste+/-+/-%HøyLavSluttVolumTidValuta
ABG Sundal Collier Holding7,20-0,18-2,447,207,007,38570T14:59NOKgraph-
AF Gruppen37,400,40+1,0837,4037,2037,002,6T14:56NOKgraph-
AGR Group10,00-0,10-0,9910,0010,0010,10107T11:58NOKgraph-
AKVA Group20,00-1,00-4,7620,5020,0021,002,25T13:00NOKgraph-
Acergy90,750,30+0,3391,0087,7590,452,77M16:09NOKgraph-
Acta Holding3,550,25+7,583,653,283,301,29M16:09NOKgraph-
Aker151,500,50+0,33152,50147,50151,00163,16T16:02NOKgraphÅrsrapp.
Aker BioMarine7,10-0,35-4,707,456,857,45147,78T16:02NOKgraphÅrsrapp.
Aker Floating Production0,000,00+0,000,000,004,20008/02NOKgraph-
Aker Seafoods7,37-0,23-3,037,607,377,604,53T14:59NOKgraph-
Aker Solutions76,351,20+1,6076,6073,3075,151,61M16:09NOKgraph-
Aktiv Kapital43,002,50+6,1744,0043,0040,502,2T14:34NOKgraph-
Algeta53,25-0,25-0,4754,5052,2553,5054,2T15:48NOKgraph-
American Shipping Company0,000,00+0,000,000,005,90005/02NOKgraph-
Apptix2,150,11+5,392,252,062,04117,5T15:54NOKgraph-
Arendals Fossekompani1 698,0046,00+2,781 698,001 698,001 652,001012:23NOKgraphÅrsrapp.
Artumas Group2,35-0,05-2,082,452,352,4076T15:12NOKgraph-
Atea48,800,20+0,4149,0047,5048,60295,79T16:07NOKgraph-
Aurskog Sparebank0,000,00+0,000,000,00140,000-NOKgraph-
Austevoll Seafood45,200,30+0,6745,2044,4044,90432,32T16:07NOKgraph-
Axis-Shield37,400,80+2,1937,5037,4036,605T11:35NOKgraph-
BW Offshore Limited8,20-0,20-2,388,308,028,4032T14:02NOKgraph-
BWG Homes20,600,10+0,4920,7020,2020,5034,1T16:02NOKgraph-
Belships0,000,00+0,000,000,009,400-NOKgraph-
Bergen Group6,490,39+6,396,496,106,108T14:26NOKgraph-
Biotec Pharmacon4,00-0,10-2,444,123,944,10160,21T15:10NOKgraph-
Birdstep Technology2,05-0,10-4,652,152,052,1585T15:49NOKgraphÅrsrapp.
Bjørge10,800,00+0,0010,8010,8010,803T10:38NOKgraph-
Blom11,000,00+0,0011,2010,8511,00175,49T16:09NOKgraph-
Bonheur175,002,00+1,16175,00172,50173,0065015:57NOKgraph-
Borgestad186,00-6,00-3,13189,50186,00192,0040015:32NOKgraph-
Byggma0,000,00+0,000,000,0035,000-NOKgraph-
Camillo Eitzen & Co0,000,00+0,000,000,0012,90008/02NOKgraph-
Cermaq59,250,25+0,4259,7557,2559,0085,51T16:04NOKgraph-
Clavis Pharma42,900,90+2,1443,0042,0042,0015T16:09NOKgraph-
Codfarmers0,90-0,13-12,621,010,881,03286,57T15:09NOKgraph-
Comrod Communication11,950,05+0,4211,9511,9511,903T12:49NOKgraph-
ContextVision20,00-1,30-6,1020,5020,0021,303T15:36NOKgraph-
Copeinca48,000,50+1,0548,6047,5047,50100,6T15:56NOKgraph-
Crew Gold Corp. New Shares0,760,02+2,700,760,740,7418,59M16:00NOKgraph-
Crew Gold Corporation0,750,02+2,740,760,730,731,4M15:34NOKgraph-
DNO International6,250,89+16,606,305,285,3615,83M16:09NOKgraph-
DOF36,10-0,10-0,2836,9036,0036,206,67T15:55NOKgraphÅrsrapp.
Data Respons0,000,00+0,000,000,007,80008/02NOKgraph-
Deep Sea Supply8,36-0,06-0,718,558,368,42262T16:06NOKgraph-
Det norske oljeselskap29,00-0,70-2,3630,0028,8029,70274,29T16:00NOKgraph-
DiaGenic3,15-0,09-2,783,283,153,24242T15:46NOKgraph-
DnB NOR63,251,55+2,5163,9061,2561,707,14M16:09NOKgraph-
Dockwise172,002,00+1,18172,00171,00170,002,78T14:48NOKgraph-
Dolphin Interconnect Solutions0,000,00+0,000,000,002,20004/02NOKgraph-
Domstein2,28-0,17-6,942,402,282,4520T14:20NOKgraph-
EDB Business Partner21,00-0,20-0,9421,1021,0021,204,56T13:22NOKgraph-
EOC0,000,00+0,000,000,0010,75005/02NOKgraph-
Eidesvik Offshore0,000,00+0,000,000,0031,70008/02NOKgraph-
Eidsiva Rederi0,000,00+0,000,000,005,610-NOKgraph-
Eitzen Chemical1,770,10+5,991,781,641,673,37M16:03NOKgraph-
Eitzen Maritime Services1,13-0,01-0,881,141,131,1470,4T14:28NOKgraph-
Ekornes124,50-1,00-0,80125,50124,50125,503,65T16:08NOKgraph-
Electromagnetic Geoservices5,570,07+1,275,595,465,5014T14:24NOKgraph-
Eltek3,240,09+2,863,253,103,15340T16:01NOKgraph-
Fairstar Heavy Transport11,10-0,25-2,2011,4511,1011,3514T14:45NOKgraph-
Faktor Eiendom2,030,06+3,052,031,941,97310T16:01NOKgraph-
Fara0,000,00+0,000,000,000,82008/02NOKgraph-
Farstad Shipping0,000,00+0,000,000,00142,00008/02NOKgraph-
Fornebu Utvikling1,430,05+3,621,451,401,38170T16:06NOKgraph-
Fred. Olsen Energy231,102,70+1,18231,70227,70228,4089,1T16:08NOKgraph-
Fred. Olsen Production0,000,00+0,000,000,008,10008/02NOKgraph-
Frontline157,003,60+2,35158,80153,10153,40704,84T16:07NOKgraph-
Funcom4,01-0,15-3,614,163,954,16165,55T14:28NOKgraph-
GC Rieber Shipping0,000,00+0,000,000,0025,50004/02NOKgraph-
Ganger Rolf159,006,00+3,92159,00153,00153,001,62T16:02NOKgraph-
Global IP Solutions5,75-0,06-1,035,755,755,814T14:07NOKgraph-
Global Tender Barges4,160,01+0,244,164,164,1518T14:14NOKgraph-
Golar LNG64,00-1,00-1,5465,5063,7565,0023,2T16:03NOKgraph-
Golden Ocean Group10,470,22+2,1510,4710,0210,255,15M16:08NOKgraph-
Goodtech1,960,00+0,001,961,961,965T14:58NOKgraph-
Green Reefers1,000,00+0,001,001,001,0030T12:10NOKgraphÅrsrapp.
Grenland Group0,000,00+0,000,000,0014,00008/02NOKgraph-
Grieg Seafood13,000,10+0,7813,2012,6012,90131T15:50NOKgraph-
Gyldendal0,000,00+0,000,000,00295,000-NOKgraph-
Hafslund ser. A66,000,00+0,0066,0065,5066,004,63T13:30NOKgraph-
Hafslund ser. B66,000,25+0,3866,0066,0065,7510T15:43NOKgraph-
Havila Shipping64,000,00+0,0064,0064,0064,0020014:29NOKgraph-
Helgeland Sparebank0,000,00+0,000,000,00129,00005/02NOKgraph-
Hexagon Composites8,500,00+0,008,508,338,5040T15:41NOKgraph-
Hjellegjerde3,45-0,05-1,433,453,453,5012T15:54NOKgraph-
Hol Sparebank0,000,00+0,000,000,0095,000-NOKgraph-
Hurtigruten3,780,03+0,803,843,623,75162,8T15:36NOKgraph-
Høland Sparebank0,000,00+0,000,000,00110,50008/02NOKgraph-
I.M. Skaugen39,500,50+1,2839,5038,3039,001,03T13:22NOKgraphÅrsrapp.
Ignis3,90-0,02-0,514,093,803,92142T14:11NOKgraph-
Imarex54,50-1,25-2,2454,5054,5055,7580015:42NOKgraph-
Indre Sogn Sparebank0,000,00+0,000,000,0072,500-NOKgraph-
Infratek17,00-0,30-1,7317,0017,0017,3050013:40NOKgraph-
Inmeta4,93-0,23-4,465,154,865,16202T15:40NOKgraph-
Int. Gold Exploration0,620,04+6,900,630,570,5826,44M16:06NOKgraph-
InterOil Exploration and Production5,00-0,20-3,855,005,005,202T16:01NOKgraph-
Intex Resources4,120,12+3,004,203,904,00297T15:16NOKgraph-
Itera Consulting Group4,100,00+0,004,104,084,1026T15:23NOKgraph-
Jinhui Shipping and Transportation24,500,60+2,5124,8023,9023,90112,9T16:08NOKgraph-
Kitron3,20-0,07-2,143,203,203,2747,2T15:25NOKgraph-
Klepp Sparebank75,004,00+5,6375,0075,0071,001T10:06NOKgraph-
Komplett40,00-0,20-0,5040,0040,0040,201,13T15:40NOKgraph-
Kongsberg Automotive Holding5,650,21+3,865,685,415,443,21M16:09NOKgraph-
Kongsberg Gruppen82,25-0,75-0,9083,5082,0083,0020,85T16:06NOKgraph-
Kverneland3,72-0,01-0,273,723,723,734T11:54NOKgraph-
Lerøy Seafood Group122,50-3,00-2,39125,00122,50125,507,08T16:03NOKgraphÅrsrapp.
MARITIME INDUSTRIAL SERVICES6,900,60+9,527,206,296,3052T13:36NOKgraph-
Mamut0,000,00+0,000,000,009,60008/02NOKgraph-
Marine Farms0,000,00+0,000,000,0018,00008/02NOKgraph-
Marine Harvest5,190,16+3,085,214,985,0417,34M16:08NOKgraphÅrsrapp.
Medi-Stim24,000,00+0,0024,0024,0024,0050010:23NOKgraph-
Melhus Sparebank0,000,00+0,000,000,00116,00004/02NOKgraph-
NEAS22,40-2,40-9,6822,4022,4024,8050009:16NOKgraph-
Namsos Trafikkselskap0,000,00+0,000,000,0055,000-NOKgraph-
Navamedic9,200,90+10,849,208,908,3012T16:01NOKgraph-
Nes Prestegjelds Sparebank0,000,00+0,000,000,0070,00005/02NOKgraphÅrsrapp.
Nio Security0,000,00+0,000,000,002,990-NOKgraph-
NorDiag1,850,10+5,711,851,681,75591,9T15:41NOKgraph-
Nordic Semiconductor59,501,25+2,1560,0058,7558,259,8T15:56NOKgraphÅrsrapp.
Norse Energy Corp.4,680,00+0,004,784,544,683,28M16:09NOKgraph-
Norsk Hydro42,101,57+3,8742,1540,5840,5313,86M16:09NOKgraphÅrsrapp.
Norske Skogindustrier8,27-0,01-0,128,308,008,282,24M16:08NOKgraph-
Northern Logistic Property0,000,00+0,000,000,0020,50005/02NOKgraph-
Northern Offshore9,750,10+1,049,949,509,6592,37T16:09NOKgraph-
Northland Resources9,100,27+3,069,258,818,83307,05T15:48NOKgraph-
Norway Pelagic0,000,00+0,000,000,0047,00008/02NOKgraph-
Norwegian Air Shuttle110,00-2,50-2,22112,00107,50112,50218,17T16:08NOKgraph-
Norwegian Energy Company16,900,10+0,6017,0016,4016,801,05M16:02NOKgraph-
Norwegian Property12,830,16+1,2612,9012,5812,671,18M16:07NOKgraph-
Nutri Pharma2,18-0,01-0,462,192,132,19306T15:39NOKgraph-
Nøtterø Sparebank0,000,00+0,000,000,0093,000-NOKgraph-
ORIGIO13,00-0,05-0,3813,1012,9513,0535T12:13NOKgraph-
Oceanteam0,830,00+0,000,830,780,83223,31T15:40NOKgraph-
Odfjell ser. A51,000,00+0,0053,0051,0051,0070014:38NOKgraph-
Odfjell ser. B0,000,00+0,000,000,0049,60008/02NOKgraph-
Odim29,80-0,10-0,3330,3029,7029,9032,8T16:00NOKgraph-
Olav Thon Eiendomsselskap780,00-5,00-0,64780,00780,00785,0075016:03NOKgraph-
Opera Software19,400,20+1,0419,9019,0019,20415,1T15:48NOKgraph-
Orkla51,551,00+1,9851,6550,2050,551,82M16:08NOKgraph-
PA Resources20,200,20+1,0020,2019,6020,0024,5T15:47NOKgraph-
PSI Group0,000,00+0,000,000,0010,00008/02NOKgraph-
Petrojack1,04-0,06-5,451,141,021,10333,6T16:08NOKgraph-
Petroleum Geo-Services73,551,70+2,3773,6070,5071,852,79M16:09NOKgraph-
Petrolia Drilling0,33-0,01-2,940,340,330,34657T15:38NOKgraph-
Photocure45,000,10+0,2245,3043,8044,9011,8T15:32NOKgraph-
Polaris Media0,000,00+0,000,000,0022,100-NOKgraph-
Pronova BioPharma16,800,00+0,0016,8016,7016,80134,5T16:04NOKgraph-
Prosafe33,040,65+2,0133,1131,9332,39580,71T16:05NOKgraph-
Prosafe Production Public11,75-0,15-1,2611,7511,7011,9012T14:48NOKgraph-
Protector Forsikring0,000,00+0,000,000,0010,000-NOKgraph-
Q-Free20,700,20+0,9820,8020,0020,505T16:05NOKgraph-
Questerre Energy Corporation17,300,50+2,9817,4016,5016,802,22M16:09NOKgraph-
Renewable Energy Corporation34,352,22+6,9134,4832,1532,134,81M16:09NOKgraph-
Repant0,570,00+0,000,570,560,57102,3T13:36NOKgraph-
Reservoir Exploration Technology1,150,02+1,771,171,121,13645,51T15:58NOKgraphÅrsrapp.
Rieber & Søn42,80-0,80-1,8342,8042,8043,6020013:03NOKgraph-
Ringerikes Sparebank0,000,00+0,000,000,00135,000-NOKgraph-
Rocksource3,34-0,02-0,603,353,273,36134,36T15:57NOKgraph-
Royal Caribbean Cruises152,301,80+1,20153,40149,60150,50882,59T16:09NOKgraph-
Rygge-Vaaler Sparebank0,000,00+0,000,000,0085,000-NOKgraph-
SAS AB2,21-0,61-21,632,422,172,826,25M16:09NOKgraph-
SalMar47,000,00+0,0047,0047,0047,0060013:58NOKgraph-
Sandnes Sparebank0,000,00+0,000,000,0082,00008/02NOKgraphÅrsrapp.
Scana Industrier7,20-0,04-0,557,207,207,2440T15:35NOKgraph-
Schibsted125,101,60+1,30125,80122,50123,50157,3T16:06NOKgraph-
Scorpion Offshore25,900,30+1,1726,0025,2025,6060,58T15:36NOKgraph-
SeaBird Exploration4,740,16+3,494,744,514,581,71M16:02NOKgraph-
Seadrill134,203,00+2,29134,40129,40131,202,62M16:09NOKgraph-
Sevan Marine8,880,59+7,058,988,228,3010,07M16:09NOKgraphÅrsrapp.
Siem Offshore8,55-0,14-1,618,558,418,69244,5T15:40NOKgraph-
Simrad Optronics5,790,19+3,395,855,485,601,09M16:01NOKgraph-
Simtronics2,75-0,04-1,432,752,702,7964T15:14NOKgraph-
Skiens Aktiemølle0,000,00+0,000,000,00104,000-NOKgraph-
Solstad Offshore106,000,50+0,47108,00105,00105,506,6T16:06NOKgraph-
Solvang0,000,00+0,000,000,0016,00008/02NOKgraph-
Songa Offshore30,650,37+1,2231,0829,9030,28844,77T16:09NOKgraph-
SpareBank 1 Buskerud-Vestfold0,000,00+0,000,000,00105,00008/02NOKgraph-
SpareBank 1 Nord-Norge110,002,00+1,85110,00106,00108,003,52T14:02NOKgraph-
SpareBank 1 SMN52,000,00+0,0052,0051,2552,0017T15:38NOKgraph-
SpareBank 1 SR-Bank50,25-0,25-0,5050,7550,2550,5020,91T14:52NOKgraph-
Sparebanken Møre225,000,50+0,22225,00220,00224,5015012:44NOKgraph-
Sparebanken Pluss0,000,00+0,000,000,00170,00005/02NOKgraph-
Sparebanken Vest116,000,00+0,00116,00116,00116,0040012:22NOKgraphÅrsrapp.
Sparebanken Øst37,20-0,80-2,1138,0037,2038,0020,41T15:50NOKgraph-
Star Reefers Inc.110,00-5,00-4,35110,00110,00115,0050012:14NOKgraph-
Statoil129,90-0,60-0,46130,70129,00130,509,15M16:09NOKgraphÅrsrapp.
Stolt-Nielsen92,25-0,25-0,2793,0091,5092,5049T15:45NOKgraph-
Storebrand39,830,16+0,4040,1639,0439,671,22M16:09NOKgraphÅrsrapp.
Subsea 7103,101,60+1,58103,5099,90101,50774,41T16:07NOKgraph-
TGS-NOPEC Geophysical Company109,903,10+2,90110,20106,70106,80712,63T16:09NOKgraph-
TTS Group0,000,00+0,000,000,005,84005/02NOKgraph-
Tandberg166,500,00+0,00167,00166,50166,5074,9T14:04NOKgraph-
Teco Maritime0,000,00+0,000,000,001,25008/02NOKgraph-
Telenor77,250,45+0,5977,7575,9076,805M16:09NOKgraphÅrsrapp.
Telio Holding46,500,00+0,0047,0046,0046,5031T15:17NOKgraph-
Tide0,000,00+0,000,000,0027,00008/02NOKgraphÅrsrapp.
Tomra Systems27,00-0,50-1,8227,7027,0027,50371,6T16:07NOKgraph-
Totens Sparebank93,00-4,00-4,1296,0093,0097,001,5T15:17NOKgraph-
Unison Forsikring11,30-0,40-3,4211,3011,2011,703T16:04NOKgraph-
Veidekke50,25-0,25-0,5050,5050,0050,5025,1T15:53NOKgraphÅrsrapp.
Vizrt0,000,00+0,000,000,0021,20008/02NOKgraph-
Voss Veksel- og Landmandsbank0,000,00+0,000,000,002 500,000-NOKgraph-
Wilh. Wilhelmsen ser. A127,001,50+1,20127,00126,00125,505,3T16:09NOKgraph-
Wilh. Wilhelmsen ser. B0,000,00+0,000,000,00128,00008/02NOKgraph-
Wilson0,000,00+0,000,000,0017,50004/02NOKgraph-
Yara International244,706,70+2,82246,00237,30238,001,69M16:09NOKgraphÅrsrapp.

SAS-stup på Børsen

Mens DNO stier 12 prosent på gode nyheter fra Irak.

Opp fra start på Wall Street

Børskommentar USA: Muligheter for gode kjøp frister.

Blandet i Asia

- Jeg tror at vi ikke kommer til å få en oppgang før Europas gjeldssituasjon er løst, sier meglersjef.

Løsningen er levert av Oslo Market Solutions. Kursene er forsinket med 15 min. eller mer, og er levert av Oslo Børs, VPS, Oslo Market Solutions og Interactive Data. Estimater er levert av Factset. Det tas forbehold om eventuelle feil eller mangler i data.