|
ABG SUN COL Hldg NOK0.23'A' |
5,35 |
0,56%  |
421.738 |
5,34 |
5,35 |
15:42:44 |
|
|
|
AF Gruppen ORD NOK0.05 |
151,50 |
2,02% |
7.256 |
151,00 |
151,50 |
15:39:00 |
|
|
|
AGATECH ASA NOK0.34 |
7,70 |
0,00%  |
0 |
0 |
0 |
20-12-2016 |
|
|
|
Akastor ASA NOK0.592 |
14,00 |
-2,78%  |
97.455 |
14,00 |
14,10 |
15:41:19 |
|
|
|
Aker ASA SER 'A' NOK28 |
280,00 |
-2,78% |
34.313 |
280,00 |
281,00 |
15:43:36 |
|
|
|
Aker Solutions ASA NOK1.08 |
38,74 |
-2,02% |
1.471.223 |
38,71 |
38,77 |
15:43:30 |
|
|
|
Akva Group ASA NOK1 |
80,00 |
-1,23% |
4.521 |
79,50 |
80,75 |
15:42:45 |
|
|
|
Amer Shipping Comp NOK10 |
25,00 |
-1,19% |
115.479 |
24,90 |
25,10 |
15:41:20 |
|
|
|
Apptix ASA NOK0.333 |
0,820 |
1,23% |
21.676 |
0,810 |
0,820 |
14:42:50 |
|
|
|
Aqualis ASA NOK0.10 |
3,57 |
-3,51% |
1 |
3,57 |
3,70 |
14:30:15 |
|
|
|
Archer Ltd USD0.01 |
10,65 |
-0,47% |
373.856 |
10,65 |
10,70 |
15:45:12 |
|
|
|
Arendals Fossekomp NOK100 |
2.860,00 |
0,35% |
13 |
2.800,00 |
2.910,00 |
13:30:19 |
|
|
|
Asetek A/S DKK0.1 |
113,00 |
-1,74% |
23.659 |
112,00 |
113,00 |
15:43:40 |
|
|
|
Atea ASA NOK1.00 |
112,00 |
0,90% |
19.557 |
111,50 |
112,00 |
15:45:01 |
|
|
|
Atlantic Petroleum |
10,80 |
-6,90% |
1.053 |
11,00 |
13,15 |
14:59:58 |
|
|
|
Austevoll Seafood NOK0.50 |
69,00 |
0,00% |
150.088 |
68,75 |
69,00 |
15:43:23 |
|
|
|
Avance GAS Hldgs L USD1 |
22,30 |
-0,89% |
351.397 |
22,20 |
22,30 |
15:43:21 |
|
|
|
Avocet Mining ORD GBP0.01 |
3,75 |
-6,25% |
8.835 |
3,76 |
4,04 |
14:52:06 |
|
|
|
Axactor AB EUR0.0523 |
2,34 |
0,00% |
3.814.716 |
2,33 |
2,34 |
15:43:22 |
|
|
|
Belships ASA NOK2 |
4,04 |
-3,35% |
13.470 |
4,04 |
4,17 |
15:34:23 |
|
|
|
Bergen Group AS NOK1 |
1,69 |
1,20% |
671.722 |
1,66 |
1,70 |
15:45:07 |
|
|
|
BIONOR PHARMA ASA NOK0.10 |
0,150 |
0,00% |
0 |
0 |
0 |
16-12-2016 |
|
|
|
Biotec Pharmacon NOK1 |
5,27 |
-1,50% |
11.040 |
5,27 |
5,38 |
15:06:03 |
|
|
|
Birdstep Technology |
2,50 |
0,00% |
0 |
0 |
0 |
02-06-2016 |
|
|
|
Bonheur ASA NOK1.25 |
78,00 |
1,96% |
11.294 |
77,50 |
78,00 |
15:32:45 |
|
|
|
Borgestad ASA NOK10 |
55,00 |
7,32% |
2.500 |
53,25 |
55,25 |
15:06:08 |
|
|
|
Borregaard ASA NOK1 |
102,00 |
0,99% |
26.740 |
101,50 |
102,00 |
15:44:39 |
|
|
|
Bouvet ASA NOK1 |
154,00 |
-0,65% |
1.807 |
154,00 |
158,00 |
14:30:15 |
|
|
|
BW LPG Ltd USD0.01 |
33,29 |
-0,33% |
835.463 |
33,29 |
33,35 |
15:45:14 |
|
|
|
BW Offshore Ltd USD0.50 |
22,80 |
1,79% |
299.412 |
22,70 |
22,80 |
15:43:45 |
|
|
|
Byggma ASA NOK2.60 |
100,00 |
-0,99% |
79 |
100,00 |
102,00 |
15:45:20 |
|
|
|
Contextvision AB SEK0.25 |
54,75 |
-4,78% |
8.981 |
54,75 |
56,75 |
15:43:20 |
|
|
|
Data Respons ASA NOK0.50 |
26,80 |
-0,74% |
25.883 |
26,80 |
27,00 |
15:45:13 |
|
|
|
DET NORSKE OLJ NOK1 |
127,10 |
0,00% |
0 |
0 |
0 |
30-09-2016 |
|
|
|
DNB ASA NOK10 |
151,50 |
0,87% |
2.965.758 |
151,50 |
151,60 |
15:43:44 |
|
|
|
DNO ASA NOK0.25 |
8,10 |
-2,11% |
3.034.104 |
8,09 |
8,10 |
15:43:46 |
|
|
|
DOF ASA NOK0.50 |
0,810 |
1,25% |
769.375 |
0,800 |
0,810 |
15:40:21 |
|
|
|
E:Dessc |
1,05 |
0,96% |
555.949 |
1,05 |
1,07 |
21-06-2017 |
|
|
|
E:Far |
0,280 |
3,70% |
6.505.862 |
0,270 |
0,280 |
21-06-2017 |
|
|
|
Eidesvik Offshore NOK0.05 |
5,30 |
-1,85% |
200 |
5,30 |
5,50 |
08:56:45 |
|
|
|
Ekornes ASA NOK1 |
117,50 |
-0,42% |
3.589 |
116,00 |
117,50 |
15:42:49 |
|
|
|
Electromagnetic GE NOK10.00 |
2,68 |
1,52% |
24.845 |
2,60 |
2,68 |
14:58:38 |
|
|
|
Emas Offshore Ltd NPV |
0,290 |
-6,45% |
707.427 |
0,310 |
0,320 |
03-03-2017 |
|
|
|
Entra ASA NOK1 |
105,50 |
0,48% |
29.651 |
105,00 |
105,50 |
15:43:28 |
|
|
|
Europris ASA NOK1 |
36,40 |
0,28% |
45.884 |
36,30 |
36,40 |
15:43:20 |
|
|
|
Fred Olsen Energy NOK20 |
8,42 |
-11,83% |
1.306.029 |
8,40 |
8,45 |
15:43:31 |
|
|
|
Frontline Ltd COM USD1 |
48,60 |
0,00% |
101.470 |
48,60 |
48,70 |
15:45:06 |
|
|
|
Funcom N.V. EUR0.04 |
2,70 |
1,89% |
2.453.372 |
2,68 |
2,70 |
15:43:23 |
|
|
|
Gaming Innovation USD0.1 |
4,43 |
0,00% |
853.414 |
4,43 |
4,46 |
15:44:31 |
|
|
|
Ganger Rolf |
45,00 |
0,00% |
0 |
0 |
0 |
20-05-2016 |
|
|
|
GC Rieber Shipping NOK1.8 |
11,70 |
0,00% |
47 |
9,01 |
10,45 |
14:30:15 |
|
|
|
Gjensidige Forsikr NOK2 |
148,60 |
1,85% |
333.582 |
148,50 |
148,60 |
15:43:47 |
|
|
|
Golden Ocean Group COM USD0.01 |
55,50 |
-0,72% |
457.814 |
55,35 |
55,50 |
15:43:34 |
|
|
|
Goodtech ASA NOK2 |
7,12 |
0,00% |
100 |
6,91 |
7,12 |
09:08:59 |
|
|
|
Grieg Seafood NOK4 |
60,60 |
1,17% |
340.685 |
60,60 |
60,70 |
15:43:15 |
|
|
|
Gyldendal ASA NOK10 |
253,00 |
0,00% |
200 |
251,00 |
320,00 |
14:51:24 |
|
|
|
Hafslund ASA SER'A'NOK1 |
104,00 |
0,48% |
3.092 |
104,00 |
104,50 |
15:43:00 |
|
|
|
Hafslund ASA SER'B'NOK1 |
103,50 |
-0,96% |
12.200 |
103,50 |
104,00 |
15:08:56 |
|
|
|
Havfisk ASA NOK5 |
36,40 |
0,00% |
0 |
0 |
0 |
22-11-2016 |
|
|
|
Havila Shipping NOK0.01 |
0,180 |
5,88% |
6.429.070 |
0,170 |
0,180 |
15:33:47 |
|
|
|
Havyard Group ASA NOK0.05 |
17,20 |
-2,27% |
700 |
17,00 |
17,20 |
13:23:51 |
|
|
|
Hexagon Composites NOK0.10 |
26,90 |
-2,18% |
14.272 |
26,80 |
27,00 |
15:43:36 |
|
|
|
Hoegh LNG Holdings USD0.01 |
84,75 |
0,89% |
12.562 |
84,50 |
85,00 |
15:39:31 |
|
|
|
Idex ASA NOK0.15 |
7,70 |
-0,77% |
31.057 |
7,65 |
7,70 |
15:43:59 |
|
|
|
IM Skaugen SE NOK15 |
6,40 |
-6,16% |
19.438 |
6,40 |
6,69 |
15:34:19 |
|
|
|
Interoil ASA NOK0.50 |
6,60 |
-4,35% |
114.514 |
6,51 |
6,59 |
15:41:26 |
|
|
|
Intex Resources NOK0.08 |
1,34 |
-2,19% |
25.200 |
1,33 |
1,37 |
14:52:00 |
|
|
|
Itera ASA NOK0.30 |
6,86 |
-2,00% |
277 |
6,86 |
6,90 |
12:37:47 |
|
|
|
Jinhui Shipping USD0.05 |
8,18 |
0,37% |
69.123 |
8,17 |
8,18 |
15:40:57 |
|
|
|
KID ASA NOK1.20 |
46,30 |
0,00% |
4.453 |
46,20 |
46,30 |
15:14:27 |
|
|
|
Kitron ASA NOK0.10 |
8,10 |
0,00% |
314.709 |
8,09 |
8,10 |
15:42:17 |
|
|
|
Kongsberg Automot NOK0.50 |
8,09 |
0,50% |
398.886 |
8,08 |
8,10 |
15:44:28 |
|
|
|
Kongsberg Gruppen NOK1.25 |
132,50 |
-1,12% |
28.890 |
132,50 |
133,00 |
15:42:07 |
|
|
|
Kvaerner ASA NOK0.34 |
11,10 |
1,83% |
886.253 |
11,10 |
11,15 |
15:43:43 |
|
|
|
Leroy Seafood Grou NOK0.10 |
45,66 |
1,26% |
515.908 |
45,66 |
45,70 |
15:43:36 |
|
|
|
Marine Harvest ASA NOK7.50 |
143,20 |
0,63% |
752.706 |
143,10 |
143,20 |
15:43:42 |
|
|
|
Medistim ASA NOK0.25 |
79,25 |
-0,31% |
10 |
76,00 |
78,25 |
12:27:49 |
|
|
|
Multiconsult AS NOK0.5 |
90,00 |
-0,55% |
7.479 |
90,00 |
91,25 |
15:42:22 |
|
|
|
Napatech A/S DKK0.25 |
24,80 |
2,06% |
500 |
23,40 |
24,80 |
15:12:35 |
|
|
|
Navamedic ASA NOK1 |
12,15 |
1,25% |
2.625 |
11,40 |
12,00 |
15:34:17 |
|
|
|
NEL ASA NOK0.20 |
2,49 |
-2,35% |
5.338.625 |
2,48 |
2,49 |
15:43:28 |
|
|
|
Next Biometrics GR NOK1 |
78,25 |
3,30% |
46.830 |
77,75 |
78,50 |
15:38:40 |
|
|
|
Nextgentel Holding NOK0.10 |
22,70 |
0,44% |
5.935 |
22,60 |
22,90 |
15:23:55 |
|
|
|
Nordic Nanovector NOK0.20 |
74,75 |
3,10% |
253.228 |
74,70 |
74,85 |
15:43:44 |
|
|
|
Nordic Semiconduct NOK0.01 |
39,10 |
10,76% |
1.520.815 |
39,10 |
39,30 |
15:43:41 |
|
|
|
Norsk Hydro ASA NOK1.098 |
50,50 |
0,50% |
7.065.504 |
50,50 |
50,55 |
15:45:12 |
|
|
|
Norske Skogindustr NOK1 |
0,730 |
-3,95% |
1.393.231 |
0,720 |
0,730 |
15:44:57 |
|
|
|
Norway Royal Salmo NOK1 |
129,50 |
1,17% |
20.172 |
129,00 |
129,50 |
15:43:05 |
|
|
|
Norwegian AIR Shut NOK0.10 |
186,40 |
-12,28% |
2.062.853 |
186,20 |
186,40 |
15:43:45 |
|
|
|
Norwegian Energy NOK10 |
249,00 |
-0,40% |
712 |
248,00 |
249,00 |
15:17:50 |
|
|
|
Norwegian Property NOK0.50 |
10,25 |
0,00% |
23.065 |
10,20 |
10,30 |
15:42:20 |
|
|
|
NRC Group ASA NOK1 |
55,25 |
-1,78% |
862 |
55,00 |
56,00 |
15:39:32 |
|
|
|
NTS ASA NOK1 |
49,00 |
-1,01% |
39 |
47,20 |
48,60 |
15:02:08 |
|
|
|
Ocean Yield ASA NOK10 |
66,25 |
0,38% |
67.886 |
66,00 |
66,25 |
15:39:25 |
|
|
|
Oceanteam ASA NOK0.50 |
2,98 |
-3,87% |
69.969 |
2,93 |
2,97 |
14:51:48 |
|
|
|
Odfjell Drilling USD0.01 |
20,10 |
0,00% |
34.041 |
20,10 |
20,20 |
15:44:20 |
|
|
|
Odfjell SE SER'A'NOK2.50 |
30,50 |
-1,29% |
1.680 |
30,80 |
31,30 |
14:50:07 |
|
|
|
Odfjell SE SER'B'NOK2.50 |
30,00 |
0,00% |
2.740 |
29,30 |
30,00 |
13:45:53 |
|
|
|
Olav Thon Eiendoms NOK1.00 |
166,50 |
1,83% |
3.981 |
166,00 |
166,50 |
15:38:37 |
|
|
|
Opera Software SA NOK0.02 |
32,40 |
-0,31% |
97.029 |
32,30 |
32,40 |
15:44:41 |
|
|
|
Orkla ASA NOK1.25 |
86,40 |
1,77% |
979.632 |
86,40 |
86,45 |
15:45:13 |
|
|
|
P/F Bakkafrost DKK1 |
304,80 |
-0,23% |
49.260 |
304,80 |
305,10 |
15:43:20 |
|
|
|
Panoro Energy ASA NOK0.05 |
4,71 |
2,39% |
22.246 |
4,71 |
4,79 |
15:26:14 |
|
|
|
Petroleum GEO SVS NOK3 |
16,28 |
-3,44% |
1.719.877 |
16,27 |
16,31 |
15:45:03 |
|
|
|
Petrolia SE USD0.10 |
3,80 |
-5,00% |
9.347 |
3,80 |
4,00 |
15:27:08 |
|
|
|
Photocure ASA NOK0.5 |
26,00 |
0,39% |
63.912 |
25,90 |
26,00 |
15:40:02 |
|
|
|
Polarcus Limited USD0.10 |
1,83 |
1,67% |
1.622.985 |
1,83 |
1,84 |
15:45:19 |
|
|
|
Polaris Media ASA NOK1 |
15,30 |
-4,97% |
396 |
15,30 |
16,10 |
12:44:57 |
|
|
|
Prosafe SE EUR0.10 |
27,90 |
-1,06% |
53.671 |
27,80 |
28,00 |
15:43:51 |
|
|
|
Protector Fors ASA NOK1 |
76,25 |
0,66% |
61.404 |
76,25 |
76,50 |
15:43:24 |
|
|
|
Q-Free ASA NOK0.38 |
8,00 |
-1,96% |
1.205 |
8,00 |
8,17 |
12:50:51 |
|
|
|
Questerre Energy COM NPV |
4,89 |
-3,17% |
2.619.561 |
4,88 |
4,91 |
15:44:40 |
|
|
|
RAK Petroleum PLC GBP0.01 A |
7,35 |
5,00% |
17.000 |
7,04 |
7,35 |
15:41:59 |
|
|
|
Reach Subsea ASA NOK1 |
1,92 |
1,05% |
254.894 |
1,92 |
1,93 |
15:43:43 |
|
|
|
REC Silicon ASA NOK1 |
1,07 |
-0,47% |
12.589.937 |
1,06 |
1,07 |
15:42:36 |
|
|
|
Renonorden ASA NOK20.00 |
6,08 |
-1,46% |
57.301 |
6,04 |
6,08 |
15:41:44 |
|
|
|
Royal Caribbean Cruises |
614,00 |
0,00% |
0 |
0 |
0 |
22-03-2016 |
|
|
|
Salmar ASA NOK0.25 |
201,20 |
-0,30% |
76.649 |
201,10 |
201,40 |
15:44:58 |
|
|
|
SAS AB |
19,40 |
0,00% |
14.856 |
19,10 |
19,40 |
15:40:57 |
|
|
|
Scana Industrier |
2,36 |
0,00% |
0 |
0 |
0 |
04-05-2016 |
|
|
|
Scatec Solar ASA NOK0.025 |
48,80 |
0,00% |
84.482 |
48,80 |
49,00 |
15:44:45 |
|
|
|
Schibsted ASA SER'A'NOK0.50 |
214,70 |
0,80% |
162.350 |
214,60 |
214,80 |
15:43:33 |
|
|
|
Schibsted ASA SER'B'NOK0.50 |
197,00 |
0,77% |
8.534 |
196,50 |
197,00 |
15:43:23 |
|
|
|
Scottish Salmon CO NOK0.90 |
8,89 |
1,60% |
13.171 |
8,73 |
8,89 |
15:38:27 |
|
|
|
Seabird Expl PLC USD0.01 |
4,90 |
19,80% |
41.741 |
4,16 |
4,90 |
15:45:20 |
|
|
|
Seadrill Ltd USD2 |
3,18 |
1,92% |
1.908.802 |
3,15 |
3,18 |
15:43:35 |
|
|
|
Selvaag Bolig AS NOK2 |
34,00 |
0,00% |
13.571 |
34,00 |
34,10 |
15:43:37 |
|
|
|
Sevan Drilling Ltd USD0.10 |
2,92 |
1,74% |
129.118 |
2,89 |
2,92 |
15:38:23 |
|
|
|
Sevan Marine AS NOK4 |
14,20 |
0,00% |
40.671 |
13,05 |
13,50 |
15:12:55 |
|
|
|
Siem Offshore Inc USD0.01 |
1,81 |
-1,63% |
2.640 |
1,81 |
1,96 |
15:08:11 |
|
|
|
Siem Shipping Inc USD0.01 |
67,75 |
0,00% |
0 |
0 |
0 |
28-02-2017 |
|
|
|
Skandiabanken ASA NOK10 |
85,75 |
-0,29% |
23.705 |
85,75 |
86,00 |
15:41:44 |
|
|
|
Skiens Aktiemolle NOK10 |
20,00 |
-2,44% |
1.052 |
19,30 |
20,00 |
15:35:59 |
|
|
|
Solstad Farstad NOK2 |
9,40 |
0,00% |
172.809 |
9,40 |
9,45 |
15:41:18 |
|
|
|
Solvang ASA NOK5 |
28,50 |
1,79% |
3.514 |
27,70 |
28,80 |
08:10:00 |
|
|
|
Songa Offshore SE EUR0.10 |
31,70 |
0,63% |
16.439 |
31,70 |
31,80 |
15:23:45 |
|
|
|
Sparebank 1 SR BK NOK25 |
74,25 |
0,00% |
88.786 |
74,25 |
74,50 |
15:43:18 |
|
|
|
Spectrum ASA NOK1 |
33,90 |
-3,14% |
691 |
33,90 |
34,70 |
15:38:40 |
|
|
|
Statoil ASA NOK2.50 |
139,50 |
-0,71% |
1.887.277 |
139,40 |
139,50 |
15:43:47 |
|
|
|
Stolt-Nielsen Ltd USD1 |
111,50 |
0,00% |
24.696 |
111,00 |
111,50 |
15:44:23 |
|
|
|
Storebrand ASA SER'A'NOK5 |
63,75 |
1,92% |
1.330.645 |
63,70 |
63,80 |
15:43:42 |
|
|
|
Storm Real EST ASA NOK0.40 |
0,890 |
7,23% |
17.527 |
0,890 |
0,900 |
13:42:08 |
|
|
|
Strongpoint ASA NOK0.62 |
10,95 |
1,39% |
15.130 |
10,65 |
10,95 |
14:53:44 |
|
|
|
Subsea 7 S.A. COM USD2 |
118,20 |
0,77% |
885.445 |
118,10 |
118,20 |
15:43:44 |
|
|
|
Tanker INV Ltd USD0.001 |
44,10 |
-1,56% |
7.353 |
44,00 |
44,40 |
15:42:22 |
|
|
|
Team Tankers Intl USD0.01 |
9,99 |
0,00% |
699 |
9,23 |
10,00 |
15:39:24 |
|
|
|
Telenor ASA ORD NOK6 |
142,70 |
2,81% |
1.433.526 |
142,60 |
142,70 |
15:43:25 |
|
|
|
TGS Nopec Geoph.Co NOK0.25 |
164,60 |
-0,84% |
270.205 |
164,50 |
164,70 |
15:43:51 |
|
|
|
Thin Film Electron SER'A'NOK0. |
3,98 |
-0,75% |
581.287 |
3,97 |
3,98 |
15:39:36 |
|
|
|
Tide ASA NOK0.90 |
27,60 |
0,00% |
0 |
0 |
0 |
28-02-2017 |
|
|
|
Tomra Systems ASA NOK1 |
106,00 |
-0,47% |
16.076 |
105,50 |
106,00 |
15:45:12 |
|
|
|
TTS Group ASA NOK0.11(REGD) |
3,58 |
0,00% |
8.088 |
3,47 |
3,58 |
15:11:18 |
|
|
|
VARDIA INSURANCE G NOK0.80 |
7,50 |
0,00% |
0 |
0 |
0 |
02-11-2016 |
|
|
|
Veidekke NOK0.50 |
108,50 |
-0,46% |
6.549 |
108,50 |
109,00 |
15:40:04 |
|
|
|
Voss Veksel-Og LAN NOK5.00 |
119,00 |
0,42% |
10 |
115,50 |
119,00 |
15:42:33 |
|
|
|
Weifa ASA NOK7.50 'A' |
28,30 |
1,80% |
39.045 |
28,20 |
28,30 |
15:41:59 |
|
|
|
Wentworth Resource ORD NPV |
2,22 |
0,00% |
129.880 |
2,18 |
2,21 |
14:57:27 |
|
|
|
Western Bulk |
0,420 |
0,00% |
0 |
0 |
0 |
11-02-2016 |
|
|
|
Wilh Wilhel Hldg NOK20 SER'A' |
249,50 |
1,42% |
7.537 |
247,50 |
249,50 |
15:43:00 |
|
|
|
Wilh Wilhel Hldg NOK20 SER'B' |
240,00 |
0,84% |
3.777 |
239,00 |
240,00 |
15:40:40 |
|
|
|
WILH WILHELMSEN NOK0.52 |
42,50 |
0,00% |
0 |
0 |
0 |
04-04-2017 |
|
|
|
XXL ASA NOK0.4 |
82,00 |
0,61% |
138.593 |
82,00 |
82,25 |
15:44:47 |
|
|
|
Yara International NOK1.7 |
332,40 |
1,19% |
356.784 |
332,30 |
332,40 |
15:43:47 |
|
|
|
Zalaris ASA NOK0.10 |
50,00 |
0,00% |
2.053 |
50,00 |
50,50 |
13:41:52 |
|