List aksjer med følgende tickere	Layout	Sortering
	Enkel Tabel Tabeldump CSV Dump	Alfabetisk Vindere Tabere Volumen Værdi

Selskab	Ticker	Sidste	Køb	Salg	Ændring	Ændring%	Åbning	Lav	Høj	Forrige	Volumen
ABG Sundal Collier Holding	ASC	4.1000	4.0500	4.1000	0.1000	2.50	4.0000	4.0000	4.1000	4.0000	612 779
AF Gruppen	AFG	56.50	56.50	57.00	-6.50	-10.32	57.00	56.00	57.25	63.00	30 724
AGR Group	AGR	8.1000	7.9000	8.1000	-0.0900	-1.10	8.1000	8.1000	8.1000	8.1900	250
AKVA Group	AKVA		10.75	11.90	0.00	0.00				10.70
Agasti Holding	AGA	1.2200	1.2200	1.2500	0.0100	0.83	1.1900	1.1900	1.2600	1.2100	160 665
Aker	AKER	182.00	181.50	182.00	1.00	0.55	182.50	181.00	183.00	181.00	81 691
Aker Solutions	AKSO	85.00	84.80	85.00	-0.65	-0.76	85.60	84.20	86.05	85.65	1 401 072
Algeta	ALGETA	220.00	219.70	220.00	12.20	5.87	244.00	217.60	245.40	207.80	3 069 732
American Shipping Company	AMSC	17.30	17.30	17.80	-1.90	-9.90	19.60	17.30	20.00	19.20	416 526
Apptix	APP		2.3500	2.5300	0.0000	0.00				2.3500
Archer	ARCHER	3.9500	3.9500	3.9900	0.0300	0.77	3.9800	3.8500	4.0000	3.9200	642 639
Arendals Fossekompani	AFK		1 651.00	1 680.00	0.00	0.00				1 645.00
Asetek	ASETEK	32.00	32.00	33.00	-0.90	-2.74	32.00	32.00	33.10	32.90	177 498
Atea	ATEA	59.75	59.00	59.75	0.25	0.42	59.50	59.25	59.75	59.50	176 371
Aurskog Sparebank	AURG		155.00	158.50	0.00	0.00				155.00
Austevoll Seafood	AUSS	37.90	37.90	38.00	-0.60	-1.56	38.30	37.60	38.40	38.50	256 942
Avocet Mining	AVM	1.2700	1.2500	1.2700	-0.0300	-2.31	1.2600	1.2500	1.2900	1.3000	135 673
BW Offshore Limited	BWO	6.4100	6.4000	6.4100	0.0200	0.31	6.3900	6.3800	6.4300	6.3900	385 403
BWG Homes	BWG	13.65	13.60	13.65	0.15	1.11	13.50	13.40	13.65	13.50	694 206
Bakkafrost	BAKKA	70.25	70.00	70.25	-5.25	-6.95	70.50	69.50	70.75	75.50	8 199 746
Belships	BEL		5.8700	6.1000	0.0000	0.00				5.9600
Bergen Group	BERGEN	5.2800	4.7000	5.2800	-0.2200	-4.00	5.7900	5.2800	5.7900	5.5000	4 356
Bionor Pharma	BIONOR	2.3200	2.2200	2.3200	-0.1100	-4.53	2.4000	2.1000	2.4600	2.4300	671 987
Biotec Pharmacon	BIOTEC	4.1200	4.0000	4.1200	0.1200	3.00	4.0000	4.0000	4.2500	4.0000	18 010
Birdstep Technology	BIRD	0.9000	0.8600	0.9000	0.0500	5.88	0.8200	0.8200	0.9100	0.8500	52 085
Blom	BLO	1.4600	1.3600	1.4300	0.1100	8.15	1.3500	1.3300	1.4600	1.3500	64 096
Bonheur	BON	132.50	132.50	133.00	0.50	0.38	132.50	132.00	133.00	132.00	84 475
Borgestad	BOR		120.50	125.00	0.00	0.00				124.00
Borregaard	BRG	27.20	27.00	27.20	1.20	4.62	26.10	26.10	27.80	26.00	1 062 711
Bouvet	BOUVET	70.00	67.00	70.00	2.00	2.94	68.00	68.00	70.00	68.00	65 431
Bridge Energy	BRIDGE	10.95	10.80	10.95	0.00	0.00	10.80	10.80	10.95	10.95	21 963
Byggma	BMA	27.40	27.30	28.60	0.10	0.37	27.40	27.40	27.40	27.30	500
Cermaq	CEQ	106.00	106.00	106.50	3.50	3.41	104.50	104.00	107.50	102.50	305 428
Clavis Pharma	CLAVIS	1.6500	1.6400	1.6800	-0.0500	-2.94	1.6400	1.6000	1.7100	1.7000	161 076
Comrod Communication	COMROD		2.7000	3.9900	0.0000	0.00				2.9800
ContextVision	COV	11.50	10.90	11.40	0.45	4.07	11.50	11.50	11.50	11.05	100
Copeinca	COP	59.00	59.00	59.25	-0.50	-0.84	59.50	59.00	59.50	59.50	39 734
DNB	DNB	95.00	95.00	95.05	0.05	0.05	94.60	94.35	95.50	94.95	1 520 176
DNB OBX	OBXEDNB	43.89	43.80	43.86	0.06	0.13	43.84	43.84	43.99	43.80	8 325
DNB OBX Derivat BULL	OBXEDDBULL	53.35	53.00	53.20	0.25	0.47	53.10	53.10	53.40	53.00	49 525
DNB OBX Derivat Bear	OBXEDDBEAR	7.8600	7.9000	7.9300	-0.0550	-0.69	7.8600	7.8600	7.8600	7.9400	1 500
DNO International	DNO	10.41	10.40	10.41	0.19	1.86	10.20	10.19	10.44	10.22	3 811 203
DOF	DOF	24.50	24.50	24.60	-0.70	-2.78	24.50	23.30	24.50	25.20	209 029
Data Respons	DAT	6.9500	6.9500	7.0000	-0.0500	-0.71	6.9500	6.9500	6.9500	7.0000	43
Deep Sea Supply	DESSC	9.4400	9.4400	9.7900	-0.0800	-0.84	9.3000	9.3000	9.8500	9.5200	84 182
Det norske oljeselskap	DETNOR	88.20	88.20	88.25	0.45	0.51	87.80	87.35	88.20	87.75	215 730
DiaGenic	DIAG	0.5600	0.5600	0.5700	0.0000	0.00	0.5900	0.5500	0.6200	0.5600	160 571
Dolphin Group	DOLP	7.0000	7.0000	7.0200	0.2900	4.32	6.8000	6.8000	7.2500	6.7100	3 080 216
Domstein	DOM		8.7800	9.0000	0.0000	0.00				9.4000
EMS Seven Seas	EMS	3.1100	3.1100	3.2500	-0.4900	-13.61	3.6000	3.1100	3.6000	3.6000	25 837
EOC	EOC		2.7600	3.1400	0.0000	0.00				3.1500
EVRY	EVRY	8.2500	8.1500	8.2500	0.0000	0.00	8.2500	8.2000	8.2500	8.2500	181 329
Eidesvik Offshore	EIOF		34.20	35.30	0.00	0.00				34.60
Eitzen Chemical	ECHEM	6.5500	6.2400	6.5500	0.2500	3.97	6.3000	6.2200	7.0000	6.3000	32 514
Ekornes	EKO	92.75	92.50	92.75	-3.50	-3.64	94.00	91.50	94.00	96.25	19 670
Electromagnetic Geoservices	EMGS	9.7150	9.7150	9.7200	1.4350	17.33	8.3000	8.3000	9.7550	8.2800	3 776 010
Eltek	ELT	5.3300	5.3300	5.4500	-0.0200	-0.37	5.4000	5.3300	5.4800	5.3500	38 348
Farstad Shipping	FAR	122.00	122.00	123.00	-1.00	-0.81	119.00	119.00	122.00	123.00	20 020
Fred. Olsen Energy	FOE	264.90	264.50	265.00	0.90	0.34	265.00	264.60	267.10	264.00	130 554
Fred. Olsen Production	FOP		8.3500	8.8400	0.0000	0.00				8.8500
Frontline	FRO	11.95	11.95	12.00	0.15	1.27	11.80	11.10	12.25	11.80	560 032
Funcom	FUNCOM	1.8000	1.7500	1.8000	-0.0200	-1.10	1.8100	1.6600	1.8800	1.8200	847 776
GC Rieber Shipping	RISH		41.00	43.00	0.00	0.00				43.00
Ganger Rolf	GRO	128.00	127.50	128.00	0.00	0.00	128.00	128.00	128.00	128.00	6 719
Gjensidige Forsikring	GJF	91.70	91.50	91.70	1.55	1.72	90.20	90.15	91.85	90.15	773 373
Golden Ocean Group	GOGL	5.8500	5.8300	5.8500	0.1600	2.81	5.7000	5.7000	5.8500	5.6900	1 218 396
Goodtech	GOD	17.50	17.40	17.50	0.10	0.57	17.50	17.50	17.50	17.40	1 000
Grieg Seafood	GSF	15.10	15.10	15.20	-0.20	-1.31	15.20	15.10	15.40	15.30	552 590
Gyldendal	GYL		200.00	235.50	0.00	0.00				210.00
Hafslund ser. A	HNA	47.40	47.10	47.90	0.80	1.72	47.30	47.30	47.40	46.60	13 087
Hafslund ser. B	HNB	47.20	46.70	47.20	0.00	0.00	47.10	46.60	47.20	47.20	5 562
Havfisk	HFISK	5.8500	5.8500	5.9000	0.0500	0.86	5.8500	5.8500	5.8500	5.8000	6 500
Havila Shipping	HAVI	25.50	25.40	25.80	-0.40	-1.54	25.40	25.40	25.50	25.90	2 507
Helgeland Sparebank	HELG		40.10	41.00	0.00	0.00				41.50
Hexagon Composites	HEX	8.8900	8.7600	8.8900	0.3900	4.59	8.5000	8.5000	8.9500	8.5000	177 355
Hol Sparebank	HOLG		62.00	65.00	0.00	0.00				62.00
Hurtigruten	HRG	2.7400	2.7400	2.7800	-0.1200	-4.20	2.8200	2.7400	2.9400	2.8600	511 098
Höegh LNG Holdings	HLNG	46.60	46.60	46.80	1.30	2.87	44.60	44.60	46.90	45.30	43 032
Høland og Setskog Sparebank	HSPG		80.25	93.75	0.00	0.00				89.00
I.M. Skaugen	IMSK	14.00	13.85	14.25	-0.40	-2.78	14.25	14.00	14.25	14.40	7 200
IGE Resources	IGE	0.2800	0.2700	0.2800	-0.0100	-3.45	0.2900	0.2700	0.2900	0.2900	1 532 775
Imarex	IMAREX	2.0000	1.7900	2.0000	0.2100	11.73	2.0000	2.0000	2.0000	1.7900	49
Indre Sogn Sparebank	ISSG	54.25	53.00	54.50	0.00	0.00	54.25	54.25	54.25	54.25	16
Infratek	INFRA	17.00	17.00	17.50	-1.30	-7.10	18.30	17.00	18.30	18.30	45 850
InterOil Exploration and Production	IOX	1.3000	1.2800	1.3000	0.1500	13.04	1.1700	1.1700	1.3000	1.1500	13 767 015
Intex Resources	ITX	3.0600	3.0500	3.0600	-0.0300	-0.97	3.0800	2.9600	3.1300	3.0900	543 500
Itera	ITE		1.6200	1.7100	0.0000	0.00				1.7500
Jason Shipping	JSHIP	1.2000	1.2000	1.3700	-0.0500	-4.00	1.2000	1.2000	1.2000	1.2500	4 237
Jinhui Shipping and Transportation	JIN	8.6400	8.5200	8.6400	-0.1900	-2.15	8.8400	8.3200	8.8400	8.8300	72 687
Kitron	KIT	1.8200	1.8500	1.9500	-0.0400	-2.15	1.8200	1.8000	1.8200	1.8600	6 690
Klepp Sparebank	KLEG		60.00	62.50	0.00	0.00				59.50
Kongsberg Automotive Holding	KOA	2.0000	1.9900	2.0000	0.0700	3.63	1.9100	1.9100	2.0200	1.9300	2 731 543
Kongsberg Gruppen	KOG	108.00	108.00	108.50	1.50	1.41	106.00	106.00	108.00	106.50	50 519
Kværner	KVAER	11.40	11.30	11.40	0.35	3.17	11.05	11.05	11.45	11.05	1 001 793
Lerøy Seafood Group	LSG	178.50	178.50	179.00	1.50	0.85	178.00	176.00	178.50	177.00	55 262
Marine Harvest	MHG	6.1550	6.1500	6.1550	-0.1150	-1.83	6.2300	6.1500	6.2500	6.2700	12 921 471
Medistim	MEDI	23.40	21.30	23.40	0.40	1.74	23.40	23.40	23.40	23.00	200
Melhus Sparebank	MELG		142.50	144.50	0.00	0.00				144.50
Morpol	MORPOL	11.45	11.40	11.45	0.05	0.44	11.40	11.40	11.45	11.40	7 270
Namsos Trafikkselskap	NAM		90.00	108.00	0.00	0.00				120.00
Navamedic	NAVA	13.90	13.25	13.70	-0.10	-0.71	13.90	13.90	13.90	14.00	250
Nes Prestegjelds Sparebank	NESG	61.00	61.00	62.50	-0.75	-1.21	62.75	61.00	62.75	61.75	1 144
Nio	NIO	2.1500	2.0700	2.1500	0.0000	0.00	2.0700	2.0700	2.1500	2.1500	24 000
Norda	NORD		6.5000	6.8500	0.0000	0.00				6.5000
Nordic Semiconductor	NOD	18.80	18.80	19.00	0.80	4.44	18.10	18.10	19.50	18.00	700 884
Norse Energy Corp.	NEC	0.8100	0.8000	0.8100	0.3100	62.00	0.5100	0.5100	0.8500	0.5000	28 313 425
Norsk Hydro	NHY	26.30	26.21	26.30	0.24	0.92	26.18	26.07	26.39	26.06	3 222 045
Norske Skogindustrier	NSG	2.4700	2.4700	2.5100	-0.0700	-2.76	2.5400	2.4700	2.5500	2.5400	347 665
Northern Offshore	NOF	9.3800	9.2500	9.3800	-0.3500	-3.60	9.7300	9.2100	9.7300	9.7300	444 917
Northland Resources	NAUR	0.4100	0.4100	0.4200	-0.0100	-2.38	0.4200	0.4100	0.4300	0.4200	6 130 643
Norway Pelagic	NPEL		15.00	15.30	0.00	0.00				14.90
Norway Royal Salmon	NRS	27.50	27.50	28.10	-0.80	-2.83	28.30	27.30	28.30	28.30	78 340
Norwegian Air Shuttle	NAS	287.00	286.20	287.00	2.70	0.95	284.30	281.60	289.50	284.30	118 014
Norwegian Car Carriers	NOCC	1.6500	1.6000	1.6500	0.0500	3.12	1.6000	1.6000	1.6500	1.6000	27 630
Norwegian Energy Company	NOR	3.7500	3.6800	3.7500	0.0500	1.35	3.6700	3.6000	3.7800	3.7000	783 875
Norwegian Property	NPRO	8.6500	8.6000	8.6500	0.0500	0.58	9.1000	8.5800	9.1000	8.6000	597 293
Oceanteam Shipping	OTS	3.1000	2.9500	3.1000	0.3000	10.71	3.0500	3.0500	3.4600	2.8000	66 191
Odfjell ser. A	ODF	28.40	27.80	28.40	-0.30	-1.05	28.00	27.80	28.40	28.70	4 611
Odfjell ser. B	ODFB	28.30	27.70	28.30	0.30	1.07	28.00	28.00	28.30	28.00	2 979
Olav Thon Eiendomsselskap	OLT	930.00	920.00	930.00	15.00	1.64	925.00	920.00	930.00	915.00	1 238
Opera Software	OPERA	42.80	42.50	42.80	0.30	0.71	42.50	42.30	42.80	42.50	172 086
Orkla	ORK	51.90	51.75	51.90	0.45	0.87	51.50	51.45	51.90	51.45	1 415 979
Oslo Børs Test	OBTEST01				0.0000	0.00
Oslo Børs Test	OBTEST07				0.0000	0.00
Oslo Børs Test	OBTEST03				0.0000	0.00
Oslo Børs Test	OBTEST04				0.0000	0.00
Oslo Børs Test	OBTEST02				0.0000	0.00
Oslo Børs Test	OBTEST09				0.0000	0.00
Oslo Børs Test	OBTEST08				0.0000	0.00
Oslo Børs Test	OBTEST05				0.0000	0.00
PSI Group	PSI	5.4000	5.4000	5.5000	-0.1000	-1.82	5.4000	5.3500	5.5000	5.5000	32 300
Panoro Energy	PEN	2.9100	2.9100	2.9200	-0.0500	-1.69	3.0300	2.9000	3.0300	2.9600	4 000 139
Petroleum Geo-Services	PGS	89.00	89.00	89.05	2.05	2.36	88.40	87.95	90.40	86.95	2 578 064
Petrolia	PDR	8.0400	7.2500	8.0400	0.7800	10.74	7.2000	7.0200	8.0400	7.2600	6 115
Photocure	PHO	37.00	37.00	37.30	0.00	0.00	36.80	36.70	37.00	37.00	35 227
Polarcus	PLCS	5.9600	5.9000	5.9600	0.6600	12.45	5.4000	5.3700	5.9600	5.3000	7 594 497
Polaris Media	POL	27.00	23.10	27.00	0.50	1.89	24.10	24.10	27.00	26.50	1 370
Prosafe	PRS	57.20	57.20	57.25	-0.10	-0.17	57.10	56.30	57.60	57.30	262 169
Protector Forsikring	PROTCT	16.00	15.80	16.00	0.00	0.00	15.80	15.80	16.00	16.00	30 764
Q-Free	QFR	16.20	15.80	16.20	0.10	0.62	16.20	15.90	16.20	16.10	195 251
Questerre Energy Corporation	QEC	4.7900	4.7900	4.8200	0.0500	1.05	4.7400	4.6200	4.8900	4.7400	653 592
Reach Subsea	REACH		5.1100	6.1400	0.0000	0.00				5.2600
Renewable Energy Corporation	REC	1.8000	1.8000	1.8050	-0.0700	-3.74	1.8900	1.8000	1.8900	1.8700	39 159 101
Repant	REPANT		1.7500	1.9000	0.0000	0.00				1.7500
Reservoir Exploration Technology	RXT	0.3400	0.3400	0.3600	0.0000	0.00	0.3400	0.3200	0.3800	0.3400	1 262 900
Rieber & Søn	RIE				0.00	0.00				67.00
Rocksource	RGT	1.1700	1.1700	1.2100	0.0000	0.00	1.1500	1.1500	1.2200	1.1700	189 134
Royal Caribbean Cruises	RCL	223.10	222.60	223.10	-0.10	-0.04	222.60	221.00	224.90	223.20	277 115
SAS AB	SAS-NOK	12.45	12.05	12.20	-0.05	-0.40	12.60	12.25	12.60	12.50	17 699
SalMar	SALM	59.50	59.25	59.50	0.50	0.85	60.00	58.50	60.00	59.00	249 706
Sandnes Sparebank	SADG	76.50	76.50	77.00	-0.50	-0.65	76.50	76.50	76.50	77.00	150
Scana Industrier	SCI	0.3500	0.3200	0.3500	0.0100	2.94	0.3400	0.3200	0.3500	0.3400	788 300
Schibsted	SCH	246.60	246.50	246.60	3.60	1.48	243.20	242.70	246.60	243.00	219 472
SeaBird Exploration	SBX	7.8100	7.8000	7.8100	0.3100	4.13	7.9200	7.4100	7.9200	7.5000	143 461
Seadrill	SDRL	231.00	230.50	231.00	0.90	0.39	231.50	230.00	232.60	230.10	890 172
Selvaag Bolig	SBO	20.50	20.40	20.50	0.10	0.49	20.40	20.20	20.80	20.40	256 973
Sevan Drilling	SEVDR	3.1100	3.1100	3.1500	0.0000	0.00	3.1200	3.0900	3.2300	3.1100	3 488 891
Sevan Marine	SEVAN	18.20	18.10	18.20	-0.10	-0.55	18.30	17.90	18.50	18.30	130 006
Siem Offshore	SIOFF	7.8100	7.8000	7.8400	-0.0900	-1.14	7.9000	7.8000	7.9000	7.9000	344 005
Siem Shipping	SSI		65.75	74.00	0.00	0.00				74.50
SinOceanic Shipping	SINO		3.7300	4.2500	0.0000	0.00				4.2500
Skiens Aktiemølle	SKI		84.00	85.25	0.00	0.00				83.00
Solstad Offshore	SOFF	98.00	96.00	97.00	-1.00	-1.01	95.25	95.25	98.00	99.00	620
Solvang	SOLV	16.50	16.10	16.50	0.10	0.61	16.50	16.50	16.50	16.40	1 075
Songa Offshore	SONG	6.3200	6.3000	6.3200	0.3300	5.51	6.2700	6.1800	6.6000	5.9900	3 969 174
SpareBank 1 Buskerud-Vestfold	SBVG	39.50	39.10	39.50	0.50	1.28	39.00	39.00	39.50	39.00	3 569
SpareBank 1 Nord-Norge	NONG	40.00	39.70	40.00	0.00	0.00	40.00	39.60	40.20	40.00	190 235
SpareBank 1 Nøtterøy - Tønsberg	NTSG	72.00	72.00	73.25	-1.00	-1.37	72.00	72.00	72.00	73.00	709
SpareBank 1 Ringerike Hadeland	RING	117.00	114.00	116.00	0.00	0.00	117.00	117.00	117.00	117.00	2 000
SpareBank 1 SMN	MING	49.30	49.20	49.30	0.10	0.20	49.20	49.10	49.50	49.20	218 982
SpareBank 1 SR-Bank	SRBANK	52.75	52.25	52.75	0.75	1.44	52.00	52.00	52.75	52.00	188 125
SpareBank 1 Østfold Akershus	SOAG	73.50	71.50	73.50	-1.75	-2.33	75.50	73.50	75.50	75.25	4 094
Sparebanken Møre	MORG	213.00	210.00	213.00	0.00	0.00	213.00	213.00	213.00	213.00	3 899
Sparebanken Pluss	PLUG		137.00	142.00	0.00	0.00				134.00
Sparebanken Vest	SVEG	40.00	39.90	40.20	0.00	0.00	40.00	39.80	40.00	40.00	20 459
Sparebanken Øst	SPOG	38.50	38.50	39.00	-0.50	-1.28	38.50	38.50	39.00	39.00	1 460
Spectrum	SPU	56.50	56.25	56.50	0.00	0.00	57.25	55.75	57.25	56.50	71 571
Statoil	STL	129.30	129.30	129.40	-1.50	-1.15	130.40	129.00	130.50	130.80	5 450 531
Stolt-Nielsen	SNI	132.00	132.00	132.50	-0.50	-0.38	132.50	130.50	133.00	132.50	86 687
Storebrand	STB	26.88	26.85	26.88	0.13	0.49	26.72	26.65	27.02	26.75	2 279 826
Storm Real Estate	STORM		16.40	16.90	0.00	0.00				16.60
Subsea 7	SUBC	125.50	125.50	125.60	-1.80	-1.41	129.80	122.60	130.20	127.30	2 129 824
TGS-NOPEC Geophysical Company	TGS	215.90	215.10	215.90	-2.00	-0.92	215.00	212.90	218.30	217.90	485 704
TTS Group	TTS	7.8600	7.8600	7.9000	-0.1300	-1.63	8.0000	7.8000	8.0000	7.9900	50 545
Telenor	TEL	127.50	127.50	127.60	-5.90	-4.42	127.10	126.50	128.20	133.40	2 140 174
Telio Holding	TELIO	25.00	24.80	25.10	0.00	0.00	24.80	24.60	25.00	25.00	21 000
The Scottish Salmon Company	SSC	3.8000	3.6200	3.8000	0.0000	0.00	3.6000	3.5200	3.8000	3.8000	338 000
Tide	TIDE	14.45	11.80	13.95	2.90	25.11	11.60	11.50	14.45	11.55	1 819
Tomra Systems	TOM	55.50	55.25	55.50	0.50	0.91	55.50	55.00	55.75	55.00	127 835
Totens Sparebank	TOTG	45.50	44.30	45.90	0.10	0.22	45.50	45.50	45.50	45.40	700
Veidekke	VEI	47.40	47.10	47.40	0.50	1.07	46.10	46.00	47.40	46.90	164 613
Veripos	VPOS	19.70	19.70	19.80	0.00	0.00	19.70	19.10	19.70	19.70	37 675
Vizrt	VIZ	18.80	18.90	19.20	0.30	1.62	18.00	18.00	18.80	18.50	2 379
Voss Veksel- og Landmandsbank	VVL		1 913.00	2 000.00	0.00	0.00				1 925.00
Wentworth Resources	WRL	4.9400	4.9300	4.9400	0.0200	0.41	4.9700	4.9300	5.0900	4.9200	42 103
Wilh. Wilhelmsen	WWASA	47.40	47.10	47.40	1.80	3.95	45.90	45.60	47.40	45.60	128 991
Wilh. Wilhelmsen Holding ser. A	WWI	157.00	156.50	157.00	3.00	1.95	153.50	153.50	160.00	154.00	51 502
Wilh. Wilhelmsen Holding ser. B	WWIB	157.00	156.00	157.00	3.50	2.28	155.00	155.00	158.00	153.50	8 876
Wilson	WILS		10.45	14.95	0.00	0.00				12.00
XACT Bygg og Eiendom	XACTBYGGEIENDOM				0.00	0.00				103.00
XACT Derivat BEAR	OBXEXDBEAR	13.30	13.29	13.32	0.00	0.00	13.27	13.20	13.33	13.31	3 046 355
XACT Derivat BULL	OBXEXDBULL	79.55	79.60	79.65	-0.03	-0.03	79.90	79.50	80.20	79.60	306 970
XACT Energi	XACT-ENERGI				0.00	0.00				105.60
XACT Finans	XACT-FINANS				0.00	0.00				111.50
XACT Industri	XACT-INDUSTRI				0.00	0.00				95.25
XACT Konsum	XACT-KONSUM				0.00	0.00				88.60
XACT Legemiddel	XACT-LEGEMIDDEL				0.00	0.00				124.00
XACT Materialer	XACT-MATERIALER				0.00	0.00				72.95
XACT Norden 120	XACT-NORDEN-120				0.00	0.00				95.85
XACT OBX	OBXEXACT	44.22	44.04	44.13	0.14	0.32	44.00	44.00	44.23	44.13	139 975
XACT Oil Service	XACT-OILSERVICE	111.00	109.75	110.20	0.88	0.79	110.40	110.40	111.00	110.40	47 410
Yara International	YAR	260.30	260.20	260.30	2.30	0.89	258.40	258.00	261.30	258.00	895 804