FINN AKSJE

OsloNordenUSA
SelskapSiste+/-+/-%HøyLavSluttVolumTidValuta
ABG Sundal Collier Holding8,070,25+3,208,077,807,8213T15:41NOKgraph-
AF Gruppen39,400,90+2,3439,5039,4038,5040014:23NOKgraph-
AGR Group17,00-0,20-1,1617,0017,0017,2033,24T15:00NOKgraph-
AKVA Group0,000,00+0,000,000,0019,10012/03NOKgraph-
Acergy107,10-1,40-1,29108,50107,00108,50756,95T15:37NOKgraph-
Acta Holding3,10-0,09-2,823,193,053,19577,8T15:31NOKgraph-
Aker154,00-2,50-1,60157,00153,50156,5040,07T15:22NOKgraphÅrsrapp.
Aker BioMarine4,22-0,67-13,704,884,014,89291,26T15:32NOKgraphÅrsrapp.
Aker Floating Production3,75-0,02-0,533,753,683,7710T12:04NOKgraph-
Aker Seafoods7,11-0,04-0,567,117,057,153T14:47NOKgraph-
Aker Solutions85,70-1,45-1,6687,1585,6087,151,04M15:36NOKgraphÅrsrapp.
Aktiv Kapital0,000,00+0,000,000,0040,00011/03NOKgraph-
Algeta56,000,00+0,0057,0055,5056,00106,6T15:39NOKgraph-
American Shipping Company4,60-0,01-0,224,604,604,6129T14:18NOKgraph-
Apptix1,80-0,03-1,641,801,711,83120T14:33NOKgraph-
Arendals Fossekompani0,000,00+0,000,000,001 700,00012/03NOKgraphÅrsrapp.
Artumas Group2,50-0,10-3,852,602,502,60140,27T13:46NOKgraph-
Atea50,250,25+0,5051,0049,7050,00234,9T15:31NOKgraph-
Aurskog Sparebank0,000,00+0,000,000,00126,00011/03NOKgraph-
Austevoll Seafood44,900,30+0,6745,2044,7044,6065,8T15:30NOKgraph-
Axis-Shield0,000,00+0,000,000,0034,60011/03NOKgraph-
BW Offshore Limited8,700,12+1,408,958,498,58352,73T15:37NOKgraph-
BWG Homes19,500,10+0,5219,6019,4019,40776,97T15:30NOKgraph-
Belships9,100,60+7,069,109,108,504T14:42NOKgraph-
Bergen Group6,39-0,15-2,296,416,396,5416T14:10NOKgraph-
Biotec Pharmacon6,52-0,28-4,127,006,256,80286,13T15:29NOKgraph-
Birdstep Technology2,060,01+0,492,102,062,0527,5T14:17NOKgraphÅrsrapp.
Bjørge0,000,00+0,000,000,0010,50008/03NOKgraph-
Blom8,45-0,27-3,108,668,008,72246,5T14:51NOKgraph-
Bonheur165,50-3,00-1,78168,50163,50168,504,35T15:22NOKgraph-
Borgestad0,000,00+0,000,000,00197,00011/03NOKgraph-
Byggma0,000,00+0,000,000,0035,00005/03NOKgraph-
Camillo Eitzen & Co0,000,00+0,000,000,0012,90012/03NOKgraph-
Cermaq67,00-0,50-0,7467,5066,2567,50109,32T15:39NOKgraph-
Clavis Pharma46,10-0,70-1,5046,6046,1046,8014,04T15:34NOKgraph-
Codfarmers0,920,00+0,000,920,920,9230T11:10NOKgraph-
Comrod Communication0,000,00+0,000,000,0012,25012/03NOKgraph-
ContextVision19,500,20+1,0419,5019,0019,305T10:16NOKgraph-
Copeinca50,25-1,25-2,4351,5050,2551,509,6T15:40NOKgraph-
Crew Gold Corp. New Shares1,41-0,08-5,371,461,401,492,01M15:41NOKgraph-
Crew Gold Corporation1,54-0,07-4,351,581,511,61422,06T14:55NOKgraph-
DNO International6,750,01+0,156,786,606,744,05M15:39NOKgraph-
DOF41,501,00+2,4742,0041,5040,502,72T15:35NOKgraphÅrsrapp.
Data Respons0,000,00+0,000,000,008,00012/03NOKgraph-
Deep Sea Supply9,520,02+0,219,559,459,50252T15:16NOKgraph-
Det norske oljeselskap28,500,50+1,7928,9028,3028,0040,3T15:16NOKgraph-
DiaGenic2,80-0,08-2,782,852,782,88158T14:06NOKgraph-
DnB NOR68,300,30+0,4468,4067,3068,001,14M15:42NOKgraph-
Dockwise142,000,50+0,35142,50141,00141,5033,55T15:35NOKgraph-
Dolphin Interconnect Solutions0,000,00+0,000,000,002,50001/03NOKgraph-
Domstein2,08-0,07-3,262,152,082,1555T12:19NOKgraph-
EDB Business Partner20,500,00+0,0020,5020,5020,502,5T11:46NOKgraph-
EOC9,50-0,29-2,969,999,509,7914T15:28NOKgraph-
Eidesvik Offshore37,900,80+2,1637,9037,9037,1045009:03NOKgraph-
Eidsiva Rederi5,40-0,50-8,475,405,405,902T11:47NOKgraph-
Eitzen Chemical1,86-0,02-1,061,921,861,881,35M15:06NOKgraph-
Eitzen Maritime Services0,84-0,06-6,670,870,840,90105,1T14:41NOKgraph-
Ekornes0,000,00+0,000,000,00139,00012/03NOKgraph-
Electromagnetic Geoservices5,550,03+0,545,605,515,52188,84T15:08NOKgraph-
Eltek3,270,13+4,143,333,183,141,09M15:40NOKgraph-
Fairstar Heavy Transport12,500,00+0,0012,5012,5012,50110T13:07NOKgraph-
Faktor Eiendom1,800,00+0,001,801,751,80175T14:38NOKgraph-
Fara0,73-0,01-1,350,730,730,7461T14:45NOKgraph-
Farstad Shipping148,000,00+0,00149,50146,00148,0010,1T15:34NOKgraph-
Fornebu Utvikling1,830,00+0,001,871,811,83870T15:41NOKgraph-
Fred. Olsen Energy220,80-3,30-1,47225,00220,00224,10144,3T15:40NOKgraph-
Fred. Olsen Production9,500,00+0,009,509,509,5010T12:42NOKgraph-
Frontline176,500,60+0,34179,50176,00175,90653,98T15:41NOKgraph-
Funcom5,99-0,01-0,176,035,866,0025,44T13:34NOKgraph-
GC Rieber Shipping32,10-1,90-5,5932,1032,1034,0050013:11NOKgraph-
Ganger Rolf154,00-0,50-0,32156,00154,00154,508,15T15:16NOKgraph-
Global IP Solutions6,55-0,85-11,496,566,557,406T14:27NOKgraph-
Global Tender Barges4,70-0,06-1,264,844,634,76320,33T14:55NOKgraph-
Golar LNG73,501,00+1,3874,0072,5072,508,1T15:37NOKgraph-
Golden Ocean Group11,95-0,25-2,0512,1911,8712,202,47M15:41NOKgraph-
Goodtech0,000,00+0,000,000,002,10012/03NOKgraph-
Green Reefers0,80-0,01-1,230,810,780,811,14M15:41NOKgraphÅrsrapp.
Grenland Group14,40-0,10-0,6914,4014,4014,504T15:12NOKgraph-
Grieg Seafood14,700,00+0,0014,8514,6014,7057T14:49NOKgraph-
Gyldendal0,000,00+0,000,000,00285,00001/03NOKgraph-
Høland Sparebank0,000,00+0,000,000,00115,000-NOKgraph-
Hafslund ser. A66,500,00+0,0067,0066,5066,502,51T15:29NOKgraph-
Hafslund ser. B66,75-0,25-0,3767,2566,7567,0021,83T15:39NOKgraph-
Havila Shipping70,500,50+0,7170,5070,5070,0020012:49NOKgraph-
Helgeland Sparebank142,00-1,00-0,70143,00142,00143,0055915:09NOKgraph-
Hexagon Composites8,30-0,15-1,788,498,308,453T12:51NOKgraph-
Hjellegjerde1,800,00+0,001,941,801,8066T13:09NOKgraph-
Hol Sparebank0,000,00+0,000,000,0095,000-NOKgraph-
Hurtigruten5,500,39+7,635,705,045,118,47M15:40NOKgraph-
I.M. Skaugen0,000,00+0,000,000,0038,00012/03NOKgraphÅrsrapp.
Ignis3,18-0,02-0,633,253,173,2010T14:25NOKgraph-
Imarex54,000,00+0,0054,0054,0054,0020T15:05NOKgraph-
Indre Sogn Sparebank66,004,00+6,4566,0065,5062,0040013:52NOKgraph-
Infratek19,60-0,80-3,9220,1019,6020,403,5T15:09NOKgraph-
Inmeta4,66-0,09-1,894,704,624,7530T14:40NOKgraph-
Int. Gold Exploration0,66-0,02-2,940,690,650,6823,26M15:38NOKgraph-
InterOil Exploration and Production5,750,09+1,595,755,755,666,09T14:05NOKgraph-
Intex Resources9,90-0,05-0,5010,159,759,9521,5T15:32NOKgraph-
Itera Consulting Group4,000,00+0,004,004,004,004T14:15NOKgraph-
Jinhui Shipping and Transportation29,70-0,30-1,0030,2029,6030,00103,56T15:18NOKgraph-
Kitron2,82-0,06-2,082,892,702,88348,32T15:35NOKgraph-
Klepp Sparebank0,000,00+0,000,000,0072,00011/03NOKgraph-
Komplett0,000,00+0,000,000,0040,00011/03NOKgraph-
Kongsberg Automotive Holding4,68-0,10-2,094,814,604,784,09M15:41NOKgraph-
Kongsberg Gruppen99,75-2,75-2,68102,0099,75102,5019,65T15:37NOKgraph-
Kverneland0,000,00+0,000,000,003,50012/03NOKgraph-
Lerøy Seafood Group141,50-0,50-0,35145,00140,00142,0016,4T15:41NOKgraphÅrsrapp.
MARITIME INDUSTRIAL SERVICES10,00-1,00-9,0910,5510,0011,0020T11:00NOKgraph-
Mamut8,70-0,10-1,148,758,708,805T14:52NOKgraph-
Marine Farms0,000,00+0,000,000,0014,50011/03NOKgraph-
Marine Harvest5,08-0,14-2,685,225,075,2224,95M15:41NOKgraphÅrsrapp.
Medi-Stim0,000,00+0,000,000,0023,50011/03NOKgraph-
Melhus Sparebank0,000,00+0,000,000,00130,000-NOKgraph-
Nøtterø Sparebank0,000,00+0,000,000,0085,00011/03NOKgraph-
NEAS19,50-0,50-2,5019,5019,5020,005T15:38NOKgraph-
Namsos Trafikkselskap0,000,00+0,000,000,0049,00012/03NOKgraph-
Navamedic7,55-0,43-5,397,557,557,982T09:45NOKgraph-
Nes Prestegjelds Sparebank68,001,00+1,4968,0068,0067,0030009:11NOKgraphÅrsrapp.
Nio Security0,000,00+0,000,000,002,00005/03NOKgraph-
NorDiag1,930,03+1,581,981,911,90160T15:31NOKgraph-
Nordic Semiconductor72,00-1,50-2,0473,5072,0073,507,3T15:27NOKgraphÅrsrapp.
Norse Energy Corp.4,29-0,04-0,924,374,254,331,84M15:27NOKgraph-
Norsk Hydro42,01-0,47-1,1142,5041,8242,483,92M15:41NOKgraphÅrsrapp.
Norske Skogindustrier8,81-0,06-0,688,908,748,87198,79T15:40NOKgraph-
Northern Logistic Property0,000,00+0,000,000,0020,00011/03NOKgraph-
Northern Offshore10,45-0,35-3,2411,0010,4010,80344T15:12NOKgraph-
Northland Resources13,60-0,20-1,4513,9513,5013,80164,25T15:27NOKgraph-
Norway Pelagic47,501,50+3,2647,5047,5046,001T10:02NOKgraph-
Norwegian Air Shuttle142,50-2,50-1,72145,00142,00145,0036,28T15:41NOKgraph-
Norwegian Energy Company18,30-0,20-1,0818,6018,3018,501,01M15:41NOKgraph-
Norwegian Property12,16-0,20-1,6212,3011,8812,363,41M15:29NOKgraph-
Nutri Pharma1,98-0,02-1,002,191,902,004,16M15:40NOKgraph-
ORIGIO13,050,30+2,3513,0513,0512,751T13:48NOKgraph-
Oceanteam0,800,02+2,560,810,770,78184,87T15:05NOKgraph-
Odfjell ser. A47,20-0,60-1,2647,5045,0047,8064T15:40NOKgraph-
Odfjell ser. B46,90-0,40-0,8547,0046,9047,305,8T14:27NOKgraph-
Odim44,700,10+0,2244,7044,6044,60251,4T15:38NOKgraph-
Olav Thon Eiendomsselskap780,000,00+0,00780,00780,00780,0013011:37NOKgraph-
Opera Software22,30-0,10-0,4522,6021,9022,40261T15:40NOKgraph-
Orkla49,95-0,20-0,4050,4049,8250,15785,53T15:41NOKgraph-
PA Resources20,10-0,40-1,9520,2020,1020,5030,5T15:36NOKgraph-
PSI Group8,86-0,14-1,569,098,859,0066T15:18NOKgraph-
Petrojack0,000,00+0,000,000,001,09005/03NOKgraph-
Petroleum Geo-Services78,65-1,80-2,2480,7078,5080,451,67M15:39NOKgraph-
Petrolia Drilling0,31-0,01-3,130,340,310,323,61M15:03NOKgraph-
Photocure43,00-0,60-1,3843,0042,5043,6021,05T15:35NOKgraph-
Polaris Media0,000,00+0,000,000,0023,100-NOKgraph-
Pronova BioPharma20,900,90+4,5020,9020,0020,00120,5T14:56NOKgraph-
Prosafe30,800,00+0,0030,9030,6530,80399,96T15:36NOKgraph-
Prosafe Production Public11,700,00+0,0011,7011,6511,7053,05T15:08NOKgraph-
Protector Forsikring0,000,00+0,000,000,0011,00012/03NOKgraph-
Q-Free21,300,40+1,9121,7021,2020,90179,5T15:36NOKgraph-
Questerre Energy Corporation24,40-0,70-2,7925,1024,2025,101,6M15:38NOKgraph-
Renewable Energy Corporation23,830,78+3,3824,1423,3823,058,22M15:41NOKgraph-
Repant0,55-0,02-3,510,560,550,57150T14:05NOKgraph-
Reservoir Exploration Technology0,50-0,02-3,850,520,490,522,67M15:37NOKgraphÅrsrapp.
Rieber & Søn0,000,00+0,000,000,0043,50012/03NOKgraph-
Ringerikes Sparebank0,000,00+0,000,000,00137,00005/03NOKgraph-
Rocksource3,790,10+2,713,803,743,69484,5T15:35NOKgraph-
Royal Caribbean Cruises178,50-0,70-0,39179,00176,30179,20556,96T15:38NOKgraph-
Rygge-Vaaler Sparebank81,000,50+0,6281,0081,0080,5010014:58NOKgraph-
SAS AB2,370,05+2,162,382,342,32519,24T15:39NOKgraph-
SalMar49,001,00+2,0849,0048,5048,002T15:29NOKgraph-
Sandnes Sparebank90,002,00+2,2790,0089,0088,004,24T15:11NOKgraphÅrsrapp.
Scana Industrier7,90-0,02-0,257,957,907,9282T13:42NOKgraph-
Schibsted144,60-2,30-1,57147,00144,30146,9099,04T15:28NOKgraph-
Scorpion Offshore31,10-1,20-3,7232,0031,1032,3056T15:38NOKgraph-
SeaBird Exploration3,62-0,07-1,903,703,623,69282T14:12NOKgraph-
Seadrill137,00-6,00-4,20139,80136,10143,001,69M15:41NOKgraph-
Sevan Marine9,26-0,03-0,389,559,219,293,58M15:37NOKgraphÅrsrapp.
Siem Offshore8,71-0,14-1,588,908,708,85140T15:30NOKgraph-
Simrad Optronics6,500,11+1,726,506,396,39148T15:04NOKgraph-
Simtronics2,30-0,07-2,952,322,302,3716T11:44NOKgraph-
Skiens Aktiemølle0,000,00+0,000,000,00103,00005/03NOKgraph-
Solstad Offshore116,000,00+0,00116,00116,00116,001,4T12:37NOKgraph-
Solvang0,000,00+0,000,000,0018,000-NOKgraph-
Songa Offshore31,85-1,08-3,2832,4631,6032,93798,56T15:34NOKgraph-
SpareBank 1 Buskerud-Vestfold106,000,00+0,00106,00106,00106,0010812:43NOKgraph-
SpareBank 1 Nord-Norge119,001,00+0,85119,00118,00118,002,6T15:13NOKgraph-
SpareBank 1 SMN45,40-0,60-1,3046,2045,1046,00207T15:30NOKgraph-
SpareBank 1 SR-Bank52,50-0,25-0,4752,5051,5052,7524,02T15:24NOKgraph-
Sparebanken Øst39,50-0,10-0,2540,0039,5039,6011,4T15:30NOKgraph-
Sparebanken Møre239,00-1,00-0,42239,00239,00240,0015215:11NOKgraph-
Sparebanken Pluss0,000,00+0,000,000,00169,00011/03NOKgraph-
Sparebanken Vest0,000,00+0,000,000,00112,00010/03NOKgraphÅrsrapp.
Star Reefers Inc.0,000,00+0,000,000,00110,00012/03NOKgraph-
Statoil133,90-2,20-1,62136,10133,60136,107,17M15:41NOKgraphÅrsrapp.
Stolt-Nielsen93,50-0,25-0,2793,7593,5093,755,1T15:02NOKgraph-
Storebrand46,36-0,61-1,3046,8046,0046,97741,29T15:41NOKgraphÅrsrapp.
Subsea 7122,10-0,90-0,73122,70121,50123,00474,05T15:41NOKgraph-
TGS-NOPEC Geophysical Company127,70-2,50-1,92130,50126,70130,20423,51T15:41NOKgraph-
TTS Group5,100,00+0,005,355,005,10139T15:24NOKgraph-
Tandberg167,50-0,50-0,30167,50167,50168,008,6T11:09NOKgraph-
Teco Maritime1,310,00+0,001,311,311,3180T13:11NOKgraph-
Telenor80,150,90+1,1480,7578,9579,252,86M15:40NOKgraphÅrsrapp.
Telio Holding40,60-0,40-0,9840,8040,6041,005,6T15:21NOKgraph-
Tide0,000,00+0,000,000,0033,00010/03NOKgraphÅrsrapp.
Tomra Systems27,800,00+0,0028,0027,7027,8089,48T15:15NOKgraph-
Totens Sparebank104,50-1,50-1,42105,50104,50106,0070015:11NOKgraph-
Unison Forsikring0,000,00+0,000,000,0011,4023315:10NOKgraph-
Veidekke49,20-0,60-1,2050,2549,0049,8017,3T15:35NOKgraphÅrsrapp.
Vizrt23,30-0,30-1,2723,3023,3023,602,5T15:01NOKgraph-
Voss Veksel- og Landmandsbank0,000,00+0,000,000,002 690,00012/03NOKgraph-
Wilh. Wilhelmsen ser. A142,001,50+1,07150,00141,00140,5057,2T15:22NOKgraph-
Wilh. Wilhelmsen ser. B148,503,50+2,41150,00144,50145,001,8T14:10NOKgraph-
Wilson0,000,00+0,000,000,0016,00005/03NOKgraph-
Yara International251,80-3,30-1,29257,50250,00255,101,64M15:41NOKgraphÅrsrapp.
Oslo børs.

Tøff ukestart på børsen

Ras for Røkke-selskap.

Veiskille på Wall Street

Investorene lurer på hvordan de skal tolke den siste tidens oppgang.

Børsene i Kina faller på frykten for strammere pengepolitikk.

Uro for kinesisk innstramming

De kinesiske børsene faller.

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.