 |
|
|
|
|
|
| Laatste |
verand. |
ver. % |
Hoog |
Laag |
Vorig slot |
| 529,65 |
0,48 |
0,09 |
531,37 |
528,16 |
529,17 |
| |
| Periode |
1 week |
3 mnd. |
6 mnd. |
12 mnd. |
1 jaar |
| verand. | 2,2% | -6,6% | -10,6% | 11,1% | -6,7% |
| |
| Oslo: I:OSESX - Oslo |
18:15 - 9-9-2010 |
|
|
|
|
|
|
|
|
|
|
| Oslo Børs Small Cap Index_GI |
|
|
|
| |
|
| Vergelijk met:
|
|
| Aandelen in: |
|
|
|
|
|
|
|
|
| Historisch | |
| |
|
| Datum |
Slot |
Hoog |
Laag |
Open |
| 8-9-2010 |
529,17 |
529,39 |
523,28 |
526,63 |
| 3-9-2010 |
526,01 |
527,51 |
520,93 |
521,06 |
| 2-9-2010 |
521,06 |
523,83 |
517,90 |
517,90 |
| 1-9-2010 |
517,90 |
518,86 |
511,41 |
511,48 |
| 31-8-2010 |
511,48 |
513,62 |
505,70 |
513,60 |
| 30-8-2010 |
513,60 |
517,45 |
512,46 |
513,53 |
| 27-8-2010 |
513,53 |
517,49 |
511,57 |
516,11 |
| 26-8-2010 |
516,11 |
520,53 |
514,63 |
514,79 |
| 25-8-2010 |
514,79 |
521,38 |
511,98 |
517,73 |
| 24-8-2010 |
517,73 |
528,94 |
516,44 |
527,92 |
| 23-8-2010 |
527,92 |
531,28 |
527,80 |
528,33 |
| 20-8-2010 |
528,33 |
534,76 |
527,23 |
533,71 |
| 19-8-2010 |
533,71 |
540,84 |
533,66 |
539,46 |
|
|
|
|
|
|
|
|
|
|
| | Samenstelling - Oslo Børs Small Cap Index_GI |
|
| |
| |
|
| Aandeel | Koers | +/- | Vol. | Bied | Laat | Bijgewerkt |
| Acta Holding |
2,56 |
-0,4% |
269.860 |
2,54 |
2,56 |
9-9 17:25 |
| AF Gruppen |
39,40 |
-1,7% |
3.700 |
39,10 |
39,40 |
9-9 17:25 |
| AGR Group |
14,00 |
1,4% |
77.749 |
14,00 |
14,50 |
9-9 17:25 |
| Aker BioMarine |
1,62 |
-2,4% |
129.582 |
1,62 |
1,63 |
9-9 17:25 |
| Aker Floating Production |
4,30 |
2,4% |
2.803 |
3,81 |
4,08 |
9-9 17:25 |
| Aker Seafoods |
7,25 |
-0,7% |
3.975 |
7,25 |
7,40 |
9-9 17:25 |
| Aktiv Kapital |
38,00 |
7,6% |
1.529 |
35,50 |
36,50 |
9-9 17:25 |
| AKVA Group |
17,00 |
0,0% |
0 |
16,00 |
18,00 |
9-9 17:25 |
| American Shipping Company |
5,40 |
0,0% |
0 |
4,64 |
5,13 |
9-9 17:25 |
| Apptix |
3,40 |
-2,3% |
4.000 |
3,40 |
3,45 |
9-9 17:25 |
| Arendals Fossekompani |
1.600,00 |
0,0% |
0 |
1.590,00 |
1.639,00 |
9-9 17:25 |
| Artumas Group |
2,78 |
3,0% |
63.150 |
2,67 |
2,78 |
9-9 17:25 |
| Axis-Shield |
28,50 |
0,0% |
206 |
28,10 |
28,50 |
9-9 17:25 |
| Bakkafrost |
39,00 |
1,3% |
73.618 |
39,00 |
39,40 |
9-9 17:25 |
| Belships Co. |
7,25 |
0,0% |
0 |
7,25 |
7,40 |
9-9 17:25 |
| Bergen Group |
8,50 |
-5,5% |
17.700 |
8,50 |
8,80 |
9-9 17:25 |
| Bergesen Worldwide Offshore |
8,30 |
0,0% |
1.086.284 |
8,28 |
8,30 |
9-9 17:25 |
| BIONOR PHARMA |
2,07 |
-0,5% |
1.469.257 |
2,06 |
2,07 |
9-9 17:25 |
| Biotec Pharmacon |
5,70 |
-0,5% |
8.178 |
5,60 |
5,70 |
9-9 17:25 |
| Birdstep Technology |
1,07 |
-6,1% |
68.551 |
1,04 |
1,08 |
9-9 17:25 |
| Bjørge |
9,70 |
0,0% |
0 |
6,71 |
9,85 |
9-9 17:25 |
| Blom |
4,15 |
11,0% |
388.472 |
4,10 |
4,15 |
9-9 17:25 |
| Bonheur |
129,00 |
0,0% |
4.147 |
128,00 |
129,00 |
9-9 17:25 |
| Borgestad A |
201,00 |
0,5% |
12 |
N/A |
205,00 |
9-9 17:25 |
| BWG Homes |
17,50 |
-2,8% |
37.017 |
17,50 |
17,80 |
9-9 17:25 |
| Byggma |
28,00 |
-6,0% |
200 |
25,40 |
28,00 |
9-9 17:25 |
| Camillo Eitzen & Co ASA |
9,59 |
3,1% |
11.380 |
9,11 |
9,58 |
9-9 17:25 |
| Clavis Pharma |
44,30 |
1,4% |
22.872 |
43,60 |
44,30 |
9-9 17:25 |
| Codfarmers |
0,54 |
-5,3% |
88.900 |
0,53 |
0,57 |
9-9 17:25 |
| Comrod Communication |
12,80 |
-1,5% |
20 |
12,35 |
12,80 |
9-9 17:25 |
| ContextVision |
18,00 |
0,0% |
100 |
17,00 |
17,90 |
9-9 17:25 |
| Copeinca |
42,50 |
-1,2% |
52.092 |
42,30 |
42,50 |
9-9 17:25 |
| CREW GOLD CORPORATION |
25,50 |
0,8% |
136.757 |
25,50 |
25,70 |
9-9 17:25 |
| Data Respons |
9,30 |
0,0% |
0 |
9,00 |
9,45 |
9-9 17:25 |
| Deep Sea Supply. |
9,55 |
-2,1% |
296.141 |
9,53 |
9,55 |
9-9 17:25 |
| Det norske oljeselskap |
20,30 |
-0,5% |
47.703 |
20,30 |
20,40 |
9-9 17:25 |
| DiaGenic |
1,56 |
5,4% |
121.400 |
1,53 |
1,56 |
9-9 17:25 |
| DOF |
44,00 |
-1,1% |
27.210 |
43,70 |
44,00 |
9-9 17:25 |
| Dolphin Interconnect Solutions |
2,15 |
0,0% |
0 |
1,91 |
2,34 |
9-9 17:25 |
| Domstein |
2,40 |
0,0% |
22.631 |
2,32 |
2,39 |
9-9 17:25 |
| EDB Business Partner |
14,00 |
0,7% |
1.693 |
14,00 |
14,60 |
9-9 17:25 |
| Eidesvik Offshore |
36,00 |
0,0% |
0 |
35,70 |
37,10 |
9-9 17:25 |
| Eitzen Chemical |
1,16 |
-3,3% |
1.493.542 |
1,16 |
1,17 |
9-9 17:25 |
| Eitzen Maritime Services |
0,84 |
3,7% |
128.200 |
0,84 |
0,89 |
9-9 17:25 |
| ElectroMagnetic GeoServices |
6,03 |
-2,4% |
137.269 |
6,01 |
6,03 |
9-9 17:25 |
| Eltek |
3,28 |
1,9% |
460.438 |
3,15 |
3,28 |
9-9 17:25 |
| EOC |
6,00 |
1,7% |
33.500 |
5,91 |
6,00 |
9-9 17:25 |
| Fairstar Heavy Transport |
8,50 |
2,4% |
7.000 |
8,40 |
8,69 |
9-9 17:25 |
| Faktor Eiendom |
0,57 |
0,0% |
596.075 |
0,56 |
0,57 |
9-9 17:25 |
| Fara |
0,48 |
0,0% |
18.644 |
0,44 |
0,48 |
9-9 17:25 |
| Fornebu Utvikling |
1,95 |
2,6% |
256.421 |
1,87 |
1,90 |
9-9 17:25 |
| Fred. Olsen Production |
9,34 |
0,0% |
0 |
9,20 |
9,40 |
9-9 17:25 |
| Funcom |
4,00 |
-1,2% |
55.550 |
4,01 |
4,05 |
9-9 17:25 |
| Ganger Rolf |
125,50 |
-0,8% |
1.739 |
125,00 |
126,50 |
9-9 17:25 |
| Global IP Solutions |
11,50 |
0,0% |
0 |
11,50 |
12,30 |
6-9 3:57 |
| Global Tender Barges |
1,27 |
0,0% |
1.600 |
1,24 |
1,28 |
9-9 17:25 |
| Goodtech |
2,28 |
1,8% |
9.396 |
2,13 |
2,28 |
9-9 17:25 |
| Green Reefers |
0,07 |
0,0% |
1.066.778 |
0,06 |
0,07 |
9-9 17:25 |
| Grenland Group |
18,00 |
0,0% |
0 |
13,00 |
17,00 |
9-9 17:25 |
| Grieg Seafood |
17,40 |
0,6% |
13.532 |
17,00 |
17,40 |
9-9 17:25 |
| Gyldendal |
335,00 |
0,0% |
0 |
272,00 |
334,00 |
9-9 17:25 |
| Hafslund A |
60,00 |
0,4% |
140 |
59,25 |
59,75 |
9-9 17:25 |
| Hafslund ser. B |
59,25 |
0,4% |
7.251 |
59,25 |
59,50 |
9-9 17:25 |
| Havila Shipping |
59,00 |
0,0% |
0 |
58,25 |
61,00 |
9-9 17:25 |
| Hexagon Composites |
7,11 |
1,3% |
3.650 |
7,16 |
7,49 |
9-9 17:25 |
| Hjellegjerde |
0,20 |
-4,8% |
276.550 |
0,19 |
0,20 |
9-9 17:25 |
| Hurtigruten Group |
3,67 |
0,5% |
387.161 |
3,65 |
3,67 |
9-9 17:25 |
| I.M. Skaugen |
29,00 |
-5,2% |
4.700 |
28,80 |
29,00 |
9-9 17:25 |
| Ignis |
3,40 |
3,0% |
108.800 |
3,30 |
3,40 |
9-9 17:25 |
| Infratek |
19,90 |
-0,5% |
51.000 |
17,50 |
20,40 |
9-9 17:25 |
| Inmeta |
3,65 |
0,0% |
24.000 |
3,55 |
3,65 |
9-9 17:25 |
| Int. Gold Exploration |
0,30 |
0,0% |
4.895.294 |
0,29 |
0,30 |
9-9 17:25 |
| International Maritime Exchang |
46,50 |
0,0% |
0 |
46,60 |
47,90 |
9-9 17:25 |
| InterOil Exploration and Produ |
12,15 |
-2,0% |
182 |
12,15 |
12,50 |
9-9 17:25 |
| Intex Resources |
3,32 |
-3,8% |
168.139 |
3,32 |
3,34 |
9-9 17:25 |
| Itera Consulting Group |
2,90 |
-2,4% |
10.000 |
2,90 |
2,95 |
9-9 17:25 |
| Jinhui Shipping |
24,10 |
-1,6% |
54.571 |
24,10 |
24,30 |
9-9 17:25 |
| Kitron |
2,58 |
0,8% |
16.493 |
2,50 |
2,58 |
9-9 17:25 |
| Komplett |
44,00 |
0,0% |
0 |
42,50 |
44,80 |
9-9 17:25 |
| Kongsberg Automotive Holding |
3,79 |
0,6% |
2.044.342 |
3,78 |
3,79 |
9-9 17:25 |
| Kverneland |
3,80 |
-0,3% |
226.501 |
3,80 |
3,90 |
9-9 17:25 |
| Mamut |
7,14 |
0,0% |
0 |
7,00 |
7,14 |
9-9 17:25 |
| Marine Farms |
14,50 |
0,0% |
0 |
13,15 |
15,90 |
9-9 17:25 |
| MARITIME INDUSTRIAL SERVICES |
11,00 |
0,0% |
10.000 |
10,20 |
11,50 |
9-9 17:25 |
| Medi-Stim |
23,00 |
0,0% |
0 |
21,60 |
23,10 |
9-9 17:25 |
| Namsos Trafikkselskap |
35,00 |
0,0% |
0 |
34,30 |
45,90 |
9-9 17:25 |
| Navamedic |
7,10 |
-3,4% |
1.000 |
7,00 |
7,20 |
9-9 17:25 |
| NEAS |
16,00 |
0,0% |
0 |
15,30 |
16,40 |
9-9 17:25 |
| Nio Security |
2,39 |
-0,4% |
11.950 |
2,17 |
2,39 |
9-9 17:25 |
| NorDiag |
1,99 |
0,5% |
37.030 |
1,93 |
1,99 |
9-9 17:25 |
| Norse Energy Corp. |
1,22 |
1,7% |
1.624.318 |
1,20 |
1,22 |
9-9 17:25 |
| Norske Skogindustri |
10,78 |
-0,9% |
1.816.930 |
10,65 |
10,70 |
9-9 17:32 |
| Northern Logistic Property |
19,00 |
0,0% |
0 |
18,50 |
19,50 |
9-9 17:25 |
| Northern Offshore |
12,25 |
1,2% |
70.707 |
12,15 |
12,25 |
9-9 17:25 |
| NORTHLAND RESOURCES |
15,00 |
0,0% |
711.103 |
14,90 |
15,00 |
9-9 17:25 |
| Norway Pelagic |
41,50 |
-1,2% |
4 |
42,00 |
43,00 |
9-9 17:25 |
| Oceanteam Power & Umbilical |
0,61 |
1,7% |
67.500 |
0,59 |
0,60 |
9-9 17:25 |
| Odfjell A |
34,00 |
-2,9% |
749 |
34,00 |
35,10 |
9-9 17:25 |
| Odfjell B |
33,60 |
-0,9% |
420 |
33,40 |
33,60 |
9-9 17:25 |
| Olav Thon Eiendom |
740,00 |
0,0% |
149 |
720,00 |
740,00 |
9-9 17:25 |
| Opera Software |
25,70 |
0,4% |
218.632 |
25,60 |
25,70 |
9-9 17:25 |
| ORIGIO |
11,00 |
0,0% |
19.690 |
11,00 |
11,20 |
9-9 17:25 |
| PA Resources |
4,61 |
1,8% |
909.457 |
4,58 |
4,61 |
9-9 17:25 |
| Petrolia Drilling |
1,64 |
0,6% |
90.094 |
1,61 |
1,64 |
9-9 17:25 |
| Photocure |
35,30 |
-1,7% |
3.397 |
35,50 |
37,50 |
9-9 17:25 |
| Polaris Media |
24,00 |
0,0% |
0 |
22,20 |
24,00 |
9-9 17:25 |
| Protector Forsikring |
9,45 |
-1,6% |
24.824 |
8,31 |
9,40 |
9-9 17:25 |
| PSI Group |
7,75 |
-3,1% |
21.474 |
7,90 |
8,00 |
9-9 17:25 |
| Q-Free |
16,20 |
1,3% |
33.409 |
16,20 |
16,40 |
9-9 17:25 |
| Questerre Energy Corporation |
17,25 |
1,9% |
1.509.987 |
17,24 |
17,25 |
9-9 17:25 |
| Repant |
0,38 |
-2,6% |
59.100 |
0,37 |
0,38 |
9-9 17:25 |
| Reservoir Exploration Technol |
0,03 |
0,0% |
32.682.151 |
0,03 |
0,04 |
9-9 17:25 |
| Rieber & Son |
41,20 |
0,0% |
0 |
39,80 |
40,50 |
9-9 17:25 |
| Rieber Shipping |
31,00 |
0,0% |
0 |
30,00 |
31,00 |
9-9 17:25 |
| Rocksource |
1,80 |
7,8% |
2.585.933 |
1,80 |
1,81 |
9-9 17:25 |
| Scana Industrier |
6,70 |
-1,5% |
62.511 |
6,70 |
6,86 |
9-9 17:25 |
| Scorpion Offshore |
40,50 |
0,0% |
38.308 |
40,10 |
40,50 |
9-9 17:25 |
| SeaBird Exploration |
2,34 |
-0,4% |
73.953 |
2,31 |
2,34 |
9-9 17:25 |
| Siem Offshore |
9,33 |
-0,3% |
260.806 |
9,26 |
9,30 |
9-9 17:35 |
| Simtronics |
1,93 |
3,2% |
6.063 |
1,89 |
1,93 |
9-9 17:25 |
| Skiens Aktiemolle |
86,00 |
0,0% |
0 |
77,50 |
90,00 |
9-9 17:25 |
| Solvang |
16,80 |
5,0% |
258 |
14,70 |
16,70 |
9-9 17:25 |
| Star Reefers Inc. |
104,00 |
-3,7% |
50 |
99,50 |
108,00 |
9-9 17:25 |
| Teco Coating Services |
1,40 |
0,0% |
0 |
1,02 |
2,00 |
9-9 17:25 |
| Telio Holding |
35,90 |
0,0% |
0 |
34,00 |
36,00 |
9-9 17:25 |
| Tide |
29,80 |
0,0% |
0 |
28,20 |
32,00 |
9-9 17:25 |
| TTS Technology |
7,95 |
-0,6% |
29.400 |
7,90 |
8,10 |
9-9 17:25 |
| Unison Forsikring |
4,87 |
0,0% |
0 |
4,75 |
5,55 |
30-8 3:57 |
| Vizrt |
22,50 |
2,3% |
2.566 |
22,50 |
22,70 |
9-9 17:25 |
| Voss Veksel |
2.400,00 |
0,0% |
0 |
2.250,00 |
2.400,00 |
9-9 17:25 |
| WILH. WILHELMSEN HOLDING SER. |
105,50 |
1,0% |
7.270 |
104,00 |
105,50 |
9-9 17:25 |
| WILH. WILHELMSEN HOLDING SER. |
107,50 |
0,9% |
9.046 |
107,50 |
108,00 |
9-9 17:25 |
|
|
|
|
|
|
|
|
Stijgers & Dalers |
|
|
|
|
Koers |
+/- |
| Blom |
4,15 |
11,0% |
| Rocksource |
1,80 |
7,8% |
| Aktiv Kapi.. |
38,00 |
7,6% |
| DiaGenic |
1,56 |
5,4% |
| Solvang |
16,80 |
5,0% |
|
| Birdstep T.. |
1,07 |
-6,1% |
| Byggma |
28,00 |
-6,0% |
| Bergen Group |
8,50 |
-5,5% |
| Codfarmers |
0,54 |
-5,3% |
| I.M. Skaugen |
29,00 |
-5,2% |
|
|
|
|
|
|
Oslo Børs Small Cap Ind..
