Tick	Åpning	Lav	Høy	Siste	Volum	Verdi
ACTA	1.02	1.06	1.02	1.04	78 968	82 058
AFG	51.50	51.50	50.50	51.00	10 300	524 375
AFK	1 745.00	1 745.00	1 745.00	1 745.00	20	34 900
AGR	14.90	14.90	13.65	14.65	600	8 752
AIK	32.00	32.00	31.20	32.00	10 102	323 261
AKBM	1.31	1.34	1.30	1.32	825 407	1 080 630
AKER	178.00	180.50	177.00	177.00	335 301	59 875 292
AKFP	3.35	3.35	3.35	3.35	2 000	6 700
AKS	7.00	7.30	7.00	7.30	3 950	28 250
AKSO	97.55	97.75	94.60	96.00	2 139 890	205 477 151
AKSOW12E80DNM	1.61	1.72	1.61	1.72	27 000	45 670
ALGETA	153.00	154.10	150.60	154.10	162 782	24 746 389
AMSC	0.97	1.04	0.97	1.02	89 344	89 690
APP	3.25	3.40	3.25	3.28	4 320	14 269
ARCHER	15.00	15.30	14.30	14.70	1 166 072	17 079 271
ASC	4.81	5.15	4.81	5.02	208 644	1 053 034
ATEA	65.00	66.25	65.00	66.25	169 574	11 108 604
AURG	170.00	170.00	170.00	170.00	250	42 500
AUSS	26.20	26.50	25.70	26.20	126 403	3 295 942
AVM	20.70	20.90	20.20	20.60	107 309	2 193 850
BAKKA	38.10	39.90	38.10	39.10	1 096	43 201
BEAR-BRENT-DNM	8.05	8.15	8.00	8.00	296 500	2 380 125
BEAR-EL-DNM	36.70	36.70	36.70	36.70	1 350	49 545
BEAR-NHY-DNM	27.50	27.60	27.50	27.60	6 000	165 300
BEAR-NHY-HA	56.75	56.75	56.75	56.75	1 500	85 125
BEAR-OBX-X3-DNM	19.20	19.50	19.20	19.50	6 820	132 558
BEAR-OBX-X3-HA	15.45	15.70	15.30	15.30	94 650	1 471 190
BEAR-PGS-DNM	7.90	7.90	7.90	7.90	10 166	80 311
BEAR-REC-DNM	58.00	58.90	58.00	58.55	2 602	151 936
BEAR-REC-HA	63.95	63.95	63.95	63.95	1 300	83 135
BEAR-STL-X3-DNM	10.95	10.95	10.80	10.80	20 030	217 328
BEAR-TEL-DNM	16.05	16.20	16.05	16.20	6 000	96 750
BEAR-YAR-X3-DNM	15.45	15.45	13.90	14.25	134 630	1 954 238
BEAR-YARA-HA	7.05	7.05	6.90	6.90	125 000	876 250
BERGEN	7.70	7.70	7.50	7.70	148 700	1 138 517
BIONOR	2.71	2.72	2.46	2.51	4 979 427	12 610 080
BIOTEC	6.60	6.60	6.20	6.20	68 314	432 381
BIRD	0.95	0.99	0.95	0.97	92 716	89 530
BLO	0.25	0.25	0.24	0.24	845 601	204 794
BMA	33.00	33.00	33.00	33.00	300	9 900
BON	135.00	136.50	135.00	136.50	461	62 473
BULL-BRENT-DNM	52.30	53.25	52.30	53.25	7 000	370 850
BULL-DNBNOR-HA	56.65	56.65	56.65	56.65	1 000	56 650
BULL-EL-DNM	6.20	6.50	6.20	6.50	16 200	102 950
BULL-GULL-DNM	36.30	36.30	36.30	36.30	1 500	54 450
BULL-MHG-DNM	4.79	4.79	4.70	4.70	171 000	812 200
BULL-NHY-DNM	12.70	12.75	12.15	12.15	73 200	896 190
BULL-OBOSX-DNM	32.40	32.40	32.40	32.40	25	810
BULL-OBX-X3-DNM	17.15	17.15	17.10	17.10	14 000	239 900
BULL-OBX-X3-HA	61.05	61.25	60.00	60.70	7 950	481 020
BULL-RCL-DNM	38.80	38.80	38.80	38.80	2 500	97 000
BULL-RCL-HA	23.30	23.30	22.30	22.30	560	12 888
BULL-REC-DNM	0.63	0.64	0.59	0.60	728 500	440 655
BULL-REC-HA	1.81	1.81	1.80	1.80	62 000	112 150
BULL-STL-X3-DNM	40.90	42.20	40.50	42.20	71 660	2 960 843
BULL-SUBC-DNM	29.10	29.10	29.10	29.10	340	9 894
BULL-YAR-DNM	14.40	14.60	14.40	14.60	50 250	733 600
BULL-YAR-X3-DNM	16.25	17.80	16.25	17.45	308 209	5 312 709
BULL-YARA-HA	73.55	77.00	73.55	77.00	70 300	5 349 065
BWG	11.60	11.75	11.55	11.55	163 109	1 897 621
BWO	8.17	8.26	8.07	8.26	647 862	5 307 763
CEQ	82.35	82.90	81.05	82.90	159 769	13 077 974
CLAVIS	65.75	67.50	64.75	67.50	66 171	4 446 234
COD	2.30	2.30	2.20	2.20	1 510	3 352
COP	39.80	40.00	39.20	39.40	24 009	951 295
COV	12.25	12.25	12.00	12.00	2 500	30 125
DESSC	10.30	11.20	10.20	10.85	1 291 244	13 955 966
DETNOR	93.25	94.50	92.00	92.50	214 187	19 935 036
DIAG	5.59	5.65	5.35	5.65	33 090	182 928
DNB	71.70	71.95	69.65	70.20	5 141 161	362 368 296
DNBW12E80HA	0.27	0.27	0.27	0.27	10 000	2 700
DNO	10.23	10.23	10.00	10.20	3 319 662	33 619 080
DOCK	109.50	114.00	109.50	114.00	519	58 662
DOF	27.50	27.70	27.50	27.70	2 940	81 157
DOLP	4.90	4.90	4.80	4.89	1 730 074	8 417 533
DOM	0.95	0.96	0.95	0.96	15 000	14 330
ECHEM	0.13	0.13	0.11	0.12	2 572 050	308 896
EDBASA	13.20	13.50	12.80	12.80	148 298	1 937 476
EIOF	30.20	30.50	30.20	30.50	1 101	33 490
EKO	111.00	111.00	108.00	108.00	59	6 399
ELT	4.12	4.15	4.12	4.14	58 280	241 167
EMGS	19.90	20.00	19.60	19.60	501 415	9 947 379
EMS	1.21	1.22	1.21	1.21	260 489	316 765
FAIR	7.40	7.97	7.40	7.50	145 174	1 089 869
FAR	170.00	170.00	164.50	164.50	1 550	257 850
FARA	4.05	4.25	4.05	4.15	28 329	116 598
FBU	2.44	2.45	2.44	2.44	16 903 087	41 327 478
FOE	232.50	236.00	231.50	236.00	147 618	34 607 347
FRO	31.14	31.35	29.95	30.90	1 000 419	30 503 868
FUNCOM	17.90	18.70	17.00	18.30	2 108 012	38 121 138
GJF	65.00	65.40	64.40	65.30	515 917	33 509 297
GOD	1.60	1.64	1.55	1.63	273 500	437 223
GOGL	5.58	5.58	5.37	5.46	741 228	4 028 898
GOL	259.70	262.00	245.00	246.50	315 883	79 610 283
GRO	122.50	126.00	121.50	122.00	5 329	651 517
GRR	0.47	0.48	0.46	0.46	27 600	12 952
GSF	5.85	5.95	5.69	5.80	62 365	361 095
GULL-DNM	30.75	30.75	30.65	30.65	90 071	2 761 183
HAVI	34.10	35.50	33.60	33.60	6 330	215 608
HELG	34.30	35.00	34.30	35.00	2 759	94 945
HEX	3.08	3.50	3.08	3.25	91 209	290 285
HLNG	58.00	58.00	56.75	57.00	105 817	6 048 514
HNA	60.00	60.00	59.75	59.75	151	9 022
HRG	3.39	3.42	3.34	3.36	56 903	191 637
IGE	2.05	2.13	2.03	2.05	395 907	813 397
IMSK	27.40	27.40	27.40	27.40	200	5 480
IOX	10.45	10.45	9.65	10.10	22 366	223 165
ISSG	44.50	44.50	44.50	44.50	85	3 782
ITE	2.88	2.97	2.88	2.97	17 001	50 312
ITX	7.10	7.28	7.07	7.28	194 803	1 392 204
JIN	12.30	12.50	12.30	12.50	10 800	133 730
KIT	1.84	1.85	1.80	1.83	209 275	382 007
KLEG	54.75	66.75	54.75	61.00	1 975	111 617
KOA	2.05	2.05	1.98	2.02	2 761 615	5 570 448
KOG	118.50	119.50	117.00	119.50	113 234	13 488 886
KVAER	15.50	16.10	15.30	16.00	1 336 895	21 079 218
KVE	10.45	10.45	10.40	10.40	100 001	1 045 010
LSG	97.00	97.50	94.75	95.50	20 155	1 930 506
MHG	3.13	3.15	3.06	3.10	20 035 275	62 101 164
MHGW12E4DNM	0.11	0.11	0.11	0.11	100 000	11 000
MING	40.30	41.70	40.30	41.20	74 724	3 074 696
MORG	174.00	174.00	173.00	174.00	1 405	244 011
MORPOL	10.10	10.15	10.00	10.10	73 344	739 388
NAS	86.50	87.25	83.75	85.50	150 598	12 882 061
NAUR	6.92	6.92	6.74	6.79	965 999	6 567 715
NAVA	12.45	14.00	12.45	12.50	12 065	156 211
NEC	0.29	0.29	0.26	0.26	7 448 879	2 060 563
NHY	34.23	34.52	33.46	33.66	6 717 455	227 427 962
NHYW12C32DNM	0.23	0.23	0.21	0.21	830 000	184 300
NHYW12Q28HA	0.22	0.22	0.22	0.22	25 000	5 500
NHYW12T25DNM	0.13	0.13	0.13	0.13	870 000	113 100
NIO	2.70	3.25	2.70	3.09	109 010	337 998
NOCC	1.92	1.92	1.87	1.87	17 800	33 612
NOD	18.60	18.70	18.10	18.10	295 416	5 419 124
NOF	15.60	15.60	15.10	15.30	100 154	1 532 796
NONG	33.00	34.00	33.00	33.50	3 806	126 323
NOR	6.97	7.05	6.85	6.90	1 010 533	7 025 483
NORD	0.24	0.24	0.23	0.24	793 117	184 816
NPEL	28.90	28.90	28.90	28.90	1 605	46 384
NPRO	8.90	8.90	8.40	8.78	317 667	2 763 834
NRS	8.20	8.20	8.20	8.20	301	2 468
NSG	6.49	6.49	6.02	6.25	2 377 144	14 607 958
OBOSX	105.93	106.65	104.67	105.91		1 108 527 746
OBOSX-DNM	31.80	31.80	31.80	31.80	3 000	95 400
OBX	392.15	393.71	389.77	393.21		4 622 373 193
OBXEDDBEAR	11.10	11.20	11.00	11.00	158 500	1 758 675
OBXEDDBULL	43.20	43.25	43.20	43.25	7 000	302 650
OBXEDNB	38.50	38.50	38.10	38.35	25 196	963 852
OBXEXACT	38.65	38.65	38.30	38.55	44 299	1 705 746
OBXEXDBEAR	18.45	18.80	18.40	18.50	8 126 447	150 842 948
OBXEXDBULL	65.65	65.65	64.50	65.45	1 759 435	114 604 895
OBXI	390.17	391.67	387.72	391.08		4 622 373 193
OBXP	311.52	312.71	309.56	312.24		4 622 373 193
OBXW	392.15	393.38	391.30	391.77
ODF	39.30	41.00	39.00	41.00	4 100	164 802
OLT	850.00	850.00	850.00	850.00	95	80 750
OPERA	33.60	35.10	33.60	34.90	279 088	9 652 204
ORK	46.44	46.70	46.10	46.70	2 889 819	134 322 087
ORO	18.40	18.90	18.10	18.90	14 720	273 638
OSE101010GI	473.19	475.22	468.02	472.88		1 238 855 617
OSE1010GI	652.80	658.03	651.27	657.93		2 430 348 272
OSE10GI	652.80	658.03	651.27	657.93		2 430 348 272
OSE1510GI	379.83	385.11	379.83	384.36		1 138 566 208
OSE15GI	379.83	385.11	379.83	384.36		1 138 566 208
OSE2010GI	166.61	167.33	165.83	167.33		155 255 796
OSE2020GI	16.07	16.17	15.87	16.04		9 793 555
OSE203030GI	226.67	226.90	223.44	226.90		23 283 246
OSE2030GI	194.03	194.14	191.08	194.00		36 703 752
OSE20GI	202.41	202.94	200.90	202.94		201 753 104
OSE2510GI	0.32	0.32	0.31	0.32		5 570 448
OSE2520GI	1 046.48	1 049.51	1 023.52	1 023.52		1 904 020
OSE2530GI	265.26	265.82	253.89	254.02		198 845 379
OSE2540GI	309.45	313.00	303.44	309.14		45 373 263
OSE2550GI	330.18	331.94	322.43	325.60		32 279 775
OSE25GI	272.72	272.90	266.95	267.74		283 972 886
OSE3020GI	381.67	382.85	377.81	380.01		82 823 415
OSE30GI	394.81	396.03	390.82	393.09		82 823 415
OSE3510GI	238.32	240.09	228.59	230.24		12 640 205
OSE3520GI	42.77	42.83	42.15	42.83		33 162 354
OSE35GI	205.88	205.94	202.78	205.71		45 802 559
OSE4010GI	1 039.39	1 042.44	1 012.70	1 019.29		366 724 055
OSE4020GI	340.54	346.17	340.30	341.69		61 334 102
OSE4030GI	183.11	184.25	182.37	184.07		100 647 778
OSE4040GI	374.19	375.07	368.79	373.56		2 884 599
OSE40GI	628.50	630.49	618.68	621.85		531 590 536
OSE4510GI	132.75	134.46	131.74	134.19		65 148 872
OSE4520GI	153.44	153.92	151.30	153.31		1 758 026
OSE4530GI	2 959.57	2 972.80	2 850.15	2 876.17		47 981 903
OSE45GI	150.01	150.09	149.00	149.86		114 888 802
OSE5010GI	646.64	646.64	635.36	644.74		242 021 593
OSE50GI	646.64	646.64	635.36	644.74		242 021 593
OSE5510GI	277.97	278.77	277.97	278.25		43 922
OSE55GI	277.97	278.77	277.97	278.25		43 922
OSEAX	480.65	482.12	478.40	482.04		5 071 811 301
OSEBX	425.10	426.44	422.50	425.86		4 832 189 027
OSEEX	652.66	657.73	650.87	655.37		4 012 072
OSEFX	409.45	410.41	405.84	408.41		4 832 189 027
OSESX	516.70	517.24	512.22	514.69		301 350 122
OSLDRX	202.29	202.58	199.23	202.03
OSLENX	141.51	142.84	141.16	142.81
OSLEPX	71.32	71.57	70.20	70.75
OSLESX	136.52	137.34	135.16	136.40
OSLIOGX	139.39	141.76	139.39	141.67
OSLREX	5.73	5.79	5.50	5.58
OSLSFX	167.60	168.13	165.61	166.64
OSLSHX	116.96	117.29	113.81	114.30
OTS	0.54	0.60	0.54	0.59	323 940	184 796
PDR	0.72	0.73	0.70	0.70	262 678	187 374
PEN	4.97	4.97	4.90	4.91	188 504	928 582
PGS	86.05	86.70	83.75	85.00	2 536 472	214 918 311
PGSW12C80DNM	0.55	0.55	0.55	0.55	60 000	33 000
PGSW12Q60DNM	0.13	0.13	0.13	0.13	25 000	3 250
PHO	40.00	40.00	39.40	40.00	2 346	93 611
PLUG	144.00	144.00	144.00	144.00	65	9 360
PRON	8.50	8.56	8.05	8.29	190 521	1 565 512
PRS	49.76	49.81	49.10	49.72	672 933	33 294 519
PSI	4.25	4.40	4.11	4.30	30 106	127 962
QEC	4.44	4.49	4.39	4.44	1 019 630	4 516 759
QFR	20.30	20.50	20.20	20.40	27 207	552 292
RCL	170.60	170.60	166.70	166.80	1 174 089	198 653 741
RCLW12G200DNM	1.05	1.05	1.05	1.05	150 000	157 500
REC	4.88	4.95	4.70	4.77	8 914 748	42 562 779
RECW12E8HA	0.10	0.10	0.09	0.09	700 000	65 500
REPANT	2.04	2.04	1.91	2.03	14 295	28 279
RGT	0.50	0.50	0.48	0.50	1 570 510	763 728
RIE	40.40	40.50	40.40	40.50	2 100	84 950
RING	125.00	125.00	124.00	124.00	1 007	125 329
RXT	1.46	1.58	1.40	1.58	481 663	711 954
SADG	72.00	73.75	72.00	73.75	626	45 117
SALM	37.40	37.50	34.60	34.60	4 053	142 839
SAS-NOK	6.91	6.94	6.68	6.68	31 424	216 434
SBX	0.40	0.49	0.38	0.44	8 373 349	3 596 926
SCH	187.40	187.40	180.20	183.90	248 679	45 373 263
SCI	2.29	2.29	2.21	2.26	90 650	203 774
SDRL	226.40	226.90	222.90	226.30	1 387 271	312 108 861
SDRLW12E220DNM	1.72	1.72	1.72	1.72	1 830	3 147
SEVAN	13.80	13.85	11.95	12.25	847 336	11 070 927
SEVDR	7.47	7.47	7.10	7.28	1 694 280	12 394 727
SFR	37.50	37.72	36.64	37.00	868 317	32 279 775
SINO	6.00	6.58	5.95	6.00	18 100	108 766
SIOFF	10.25	10.35	10.10	10.25	223 391	2 284 126
SKI	91.00	91.00	91.00	91.00	5	455
SNI	125.00	130.00	125.00	130.00	33 549	4 274 826
SOFF	105.00	106.00	105.00	106.00	635	66 760
SONG	21.30	21.30	20.40	20.90	949 445	19 695 770
SPOG	33.60	33.90	33.00	33.50	3 046	102 440
SRBANK	42.20	42.80	41.30	41.70	103 144	4 355 759
SSC	2.70	2.89	2.70	2.89	100	272
ST1X	3 227.27	3 227.27	3 227.27	3 227.27
ST2X	3 301.07	3 301.08	3 301.07	3 301.08
ST3X	3 471.78	3 471.93	3 471.78	3 471.91
ST4X	4 562.43	4 562.49	4 561.60	4 561.86
ST5X	5 618.75	5 618.80	5 616.42	5 618.80
STB	27.30	27.59	27.18	27.33	2 449 783	67 138 480
STL	153.50	155.40	153.00	155.30	6 478 973	999 180 154
STLNHY	182.19	184.26	182.06	184.07		1 226 608 117
STLW12C160DNM	0.09	0.09	0.09	0.09	120 000	10 800
STLW12E170HA	0.45	0.48	0.45	0.48	165 000	77 250
STORM	15.10	15.10	15.10	15.10	2 650	40 015
SUBC	133.40	133.70	131.30	133.00	1 663 802	220 094 130
SUBCW12E160HA	0.45	0.45	0.45	0.45	25 000	11 250
SVEG	36.80	36.80	36.80	36.80	100	3 680
TECO	0.24	0.24	0.24	0.24	18 000	4 320
TEL	102.60	102.80	101.00	102.50	2 372 993	242 021 400
TELIO	27.50	27.50	27.50	27.50	7	192
TELW12C110DNM	0.02	0.02	0.02	0.02	300 000	6 000
TGS	163.20	163.90	160.10	162.10	544 920	88 027 423
TIDE	18.50	18.50	18.50	18.50	50	925
TOM	46.20	46.50	45.60	46.10	213 222	9 793 555
TOTG	71.00	72.75	71.00	72.75	397	28 269
TTS	14.30	14.30	13.75	14.25	95 057	1 345 250
VEI	45.80	45.80	45.20	45.20	78 904	3 589 602
VIZ	20.20	21.40	20.00	21.20	190 307	3 970 541
WRL	5.96	6.79	5.96	6.56	992 234	6 357 962
WWASA	38.40	38.40	36.50	37.60	379 264	14 234 529
WWI	145.50	145.50	145.50	145.50	9	1 309
XACT-ENERGI	103.90	103.90	103.90	103.90	180	18 702
XACT-OILSERVICE	102.10	102.10	100.20	100.20	6 800	682 910
YAR	264.60	273.60	263.10	272.90	3 274 633	885 349 445
YARW12D290DNM	0.90	1.01	0.88	1.01	99 268	91 296
YARW12E250HA	1.86	1.86	1.86	1.86	15 000	27 900
YARW12E275HA	1.22	1.22	1.22	1.22	8 000	9 760
YARW12F300DNM	1.33	1.40	1.32	1.40	40 000	54 500
YARW12H300DNM	1.87	1.87	1.87	1.87	74 000	138 380
YARW12P220DNM	0.23	0.23	0.23	0.23	100 000	23 000
YARW12Q225HA	0.62	0.62	0.52	0.52	154 084	86 598
YARW12T220DNM	1.56	1.56	1.46	1.47	29 262	43 785