OSLO BØRS OFFICIAL DAILY PRICE LIST 24/04/2009 NR. 78

Size: px
Start display at page:

Download "OSLO BØRS OFFICIAL DAILY PRICE LIST 24/04/2009 NR. 78"

Transcription

1 BØRSKURSLISTEN OSLO BØRS OFFICIAL DAILY PRICE LIST NR. 78 Offisiell kursliste over instrumenter notert på Oslo Børs, Oslo Axess og Oslo ABM samt registrerte verdipapirfond Official Price List with instruments listed on Oslo Børs, Oslo Axess and Oslo ABM. Also including registered mutual funds Oslo Børs Benchmark Indeks (OSEBX) 244,23 2,61% OBX 219,41 2,39% Aksjemarkedet Equity market Mill NOK Antall transaksjoner Number of trades Oslo Børs Aksjer Stocks 4 841, ,00 Fondsandeler Exchange Traded Funds 366, ,00 Grunnfondsbevis Primary Capital Certificates 6,25 95,00 Tegningsretter Equity rights 0,13 27,00 Total 5 213, ,00 Oslo Axess Aksjer Stocks 19, Total 19, Obligasjonsmarkedet Bond market Mill NOK (Ex. repo) Mill NOK (Incl. repo) Oslo Børs Obligasjoner Bonds 2 305, ,72 Sertifikater Bills and certificates 100, Total 2 405, ,72 ABM Mill NOK (Ex. repo) Mill NOK (Incl. repo) Obligasjoner Bonds 1080, ,50 Sertifikater Bills and certificates Total 1 080, ,50 Derivater Derivatives Mill NOK Number of contracts Aksjeopsjoner Stock options 3, Aksjeterminer Stock Forwards 13, Indeksopsjoner Index options 1, Indeksterminer Index Futures 229, Warrants 0, Total 248, Oslo Børs aksjemarked og OSEBX pr. måned. Daglige gjennomsnitt Oslo Børs equity market and OSEBX per month. Daily average. Bankenes midtkurser for valuta Currency Fixing Currency Cross Rate EUR 8,6900 GBP 9,5920 USD 6,5674

2 Indekser Indices Oslo Børs aksjermarked Oslo Børs Equity market a Oslo Børs Benchmark Index 244,23 238,01 239,65 237,95 234,41 245,41 aboslo Børs All-share Index 288,88 281,14 282,98 281,07 277,88 289,66 acobx Total Return Index 219,41 214,27 216,17 214,37 210,78 221,57 adobx Price Index 196,49 192,58 194,31 192,80 189,73 199,27 aeoslo Børs Small Cap Index 368,99 364,05 363,83 360,98 358,85 364,61 afgrunnfondsindeksprimary Capital Certificate Index 382,62 378,61 377,93 374,91 373,75 377,35 agoslo Børs Mutual Fund Index 230,80 225,64 226,66 225,07 221,23 232,05 ahenergy (OSE10GI) 390,13 376,36 378,91 378,20 375,14 391,02 aienergy (OSE1010GI) 390,13 376,36 378,91 378,20 375,14 391,02 ajenergy Equipemnt & Services (OSE101010GI) 202,00 197,01 196,72 195,83 193,67 203,50 akmaterials (OSE15GI) 246,48 242,97 248,54 248,79 243,50 260,09 almaterials (OSE1510GI) 246,48 242,97 248,54 248,79 243,50 260,09 amindustrials (OSE20GI) 175,51 172,52 171,82 169,43 167,31 172,89 ancapital Goods (OSE2010GI) 154,76 152,04 151,15 148,92 147,07 153,02 aocommercial & Professional Services (OSE2020GI) 7,79 7,62 7,96 8,19 8,03 8,24 aptransportation (OSE2030GI) 139,32 137,39 136,78 134,52 132,93 133,04 aqmarine (OSE203030GI) 156,19 154,92 153,84 151,66 150,04 149,91 arconsumer Discretionary (OSE25GI) 115,98 110,67 106,33 105,40 104,92 106,72 asautomobiles & Components (OSE2510GI) 0,70 0,67 0,61 0,57 0,54 0,51 atconsumer Durables & Apparel (OSE2520GI) 595,14 592,76 604,88 612,24 601,73 580,96 auconsumer Services (OSE2530GI) 135,73 122,31 109,23 109,31 109,56 111,07 avmedia (OSE2540GI) 92,28 90,89 90,89 88,02 88,02 93,11 awretailing (OSE2550GI) 163,15 175,23 175,23 178,25 175,23 178,25 axconsumer Staples (OSE30GI) 258,79 246,82 244,86 243,02 235,82 238,57 ayfood & Staples Retailing (OSE3010GI) azfood Beverage & Tobacco (OSE3020GI) 250,18 238,61 236,71 234,93 227,97 230,63 bhousehold & Personal Products (OSE3030GI) bahealth Care (OSE35GI) 143,05 145,42 142,17 140,61 143,72 149,97 bbhealth Care Equipm & Services (OSE3510GI) 296,90 297,57 297,57 297,34 295,59 294,10 bcpharmaceuticals, Biotech & Life Sciences (OSE3520GI) 28,05 28,57 27,84 27,50 28,21 29,63 bdfinancials (OSE40GI) 338,02 337,00 341,79 323,54 317,26 332,09 bebanks (OSE4010GI) 543,12 548,30 559,31 522,38 509,43 534,04 bfdiversified Financials (OSE4020GI) 198,98 196,06 196,05 194,97 194,02 196,17 bginsurance (OSE4030GI) 115,42 108,17 108,17 103,83 101,16 108,04 bhreal Estate (OSE4040GI) 232,78 234,11 234,25 232,40 236,78 243,80 biinformation Technology (OSE45GI) 107,17 109,82 109,67 110,01 109,02 110,50 bjsoftware & Services (OSE4510GI) 73,90 72,84 72,18 72,98 73,29 74,86 bktechnology Hardware & Equipm (OSE4520GI) 79,18 83,94 84,33 84,07 82,33 82,81 blsemiconductors & Semiconductor Equipment (OSE4530GI) 887,75 887,38 889,95 889,58 904,89 943,16 bmtelecommunication Services (OSE50GI) 231,06 223,20 228,44 231,36 227,57 240,10 bntelecommunication Services (OSE5010GI) 231,06 223,20 228,44 231,36 227,57 240,10 boutilities (OSE55GI) 253,36 249,96 245,94 244,71 245,77 251,10 bputilities (OSE5510GI) 253,36 249,96 245,94 244,71 245,77 251,10 Børskurslisten Oslo Axess Oslo Axess Oslo Axess All-share index 36,94 37,03 37,13 37,63 37,15 36,60 Oslo Børs Obligasjonsmarked Oslo Børs Fixed Income Statsobligasjonsindeks 0.23 (ST1X) 3 040, , , , , ,48 Statsobligasjonsindeks 0.50 (ST2X) 3 100, , , , , ,18 Statsobligasjonsindeks 1.00 (ST3X) 3 250, , , , , ,16 Statsobligasjonsindeks 3.00 (ST4X) 4 068, , , , , ,04 Statsobligasjonsindeks 5.00 (ST5X) 4 759, , , , , ,55 Nordiske indekser Nordic indices VINX 30 (VINX30) 459,69 454,58 453,88 440,03 432,88 453,25 VINX Benchmark Cap EUR (VINXBCAPEUR) 107,44 105,11 104,26 100,54 99,14 104,16 VINX Benchmark EUR (VINXBEUR) 81,19 79,51 78,95 76,24 75,16 78,90 VINX EUR (VINXEUR) 93,55 91,62 90,90 88,04 86,97 91,10

3 Oslo Børs Equity market Page 1 Oslo Børs aksjemarked Oslo Børs Equity market Børskurslisten OBX Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name 9 728, LU Acergy ACY Energy 49,65 49,90 50,10 48,10 49,29 49, , , NO Aker AKER Energy 125,50 126,00 129,50 121,00 126,55 125, , , NO Aker Solutions AKSO Energy 41,35 41,45 41,90 40,60 41,33 41, , , NO DnB NOR DNBNOR Financials 41,80 42,00 42,80 41,60 42,09 41, , , NO DNO International DNO Energy 6,02 6,05 6,05 5,90 6,00 6, , ,89 50 NO Fred. Olsen Energy FOE Energy 201,50 202,00 202,50 194,75 199,54 201, , ,87 50 BMG3682E1277Frontline FRO Energy 122,00 122,25 122,25 117,25 119,09 122, , , BMG4032A1045Golden Ocean Group GOGL Industrials 5,13 5,17 5,37 5,12 5,23 5, , , NO Marine Harvest MHG Consumer Staples 2,74 2,75 2,79 2,54 2,63 2, , , NO Norske Skogindustrier NSG Materials 15,60 15,65 17,00 15,50 16,09 15, , , NO Norsk Hydro NHY Materials 30,50 30,65 30,95 29,55 30,20 30, , , NO Orkla ORK Industrials 46,65 46,70 47,40 46,05 46,63 46, , , NO Petroleum Geo-Services PGS Energy 33,10 33,15 33,55 31,60 32,69 33, , , CY Prosafe PRS Energy 26,20 26,25 26,30 25,20 25,89 26, , , NO Renewable Energy Corporation REC Industrials 56,70 56,80 56,70 53,50 55,03 56, , , NO Schibsted SCH Consumer Discretionary 52,30 52,50 53,80 52,30 52,73 52, , , BMG7945E1057Seadrill SDRL Energy 71,80 71,90 72,00 69,30 71,17 71, , , NO Sevan Marine SEVAN Energy 5,88 5,96 6,17 5,88 6,00 5, , , NO StatoilHydro STL Energy 121,80 121,90 122,20 117,00 120,01 121, , , NO Storebrand STB Financials 25,30 25,50 25,60 23,60 24,71 25, , , KYG8549P1081 Subsea 7 SUB Energy 48,30 48,50 48,60 46,85 47,85 48, , , NO Tandberg TAA Information Telecommunication Technology 94,50 94,80 96,70 92,10 94,56 94, , , NO Telenor TEL Services 39,15 39,40 39,50 38,25 39,04 39, , , NO TGS-NOPEC Geophysical Company TGS Energy 49,90 50,00 51,00 48,30 49,28 49, , ,00 50 NO Yara International YAR Materials 145,75 146,00 148,50 145,75 146,91 146, , Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades

4 2. OB Match Oslo Børs Equity market Page 2 Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name 1 745, NO ABG Sundal Collier Holding ASC Financials 4,81 4,82 4,84 4,70 4,79 4, , , NO Acta Holding ACTA Financials 2,15 2,25 2,26 2,05 2,18 2, , , NO AF Gruppen AFG Industrials 100,00 101,00 101,00 101,00 101,00 101, , , NO Aker Floating Production AKFP Energy 4,77 4,85 5,00 4,75 4,84 4, , , NO Algeta ALGETA Health Care 19,10 19,50 19,70 18,90 19,20 19, , , CA04317T1066 Artumas Group AGI Energy 1,12 1,13 1,13 1,11 1,13 1, , , NO Atea ATEA Information Technology 16,40 16,50 16,60 16,40 16,52 16, , , NO Austevoll Seafood AUSS Consumer Staples 17,10 17,50 17,50 17,00 17,14 17, , , NO Belships BEL Industrials 6,04 6,24 6, , NO Biotec Pharmacon BIOTEC Health Care 17,00 17,30 17,20 17,20 17,20 17, , , NO Birdstep Technology BIRD Information Technology 2,85 2,94 2,91 2,70 2,80 2, , , NO Blom BLO Information Technology 13,30 13,35 13,40 12,80 13,07 13, , , NO Bonheur BON Energy 133,00 134,00 138,00 133,00 134,89 134, , , NO Borgestad BOR Financials 125,00 127, , BMG BW Gas Limited BWGAS Energy 20,40 20,80 20, , NO BWG Homes BWG Consumer Discretionary 6,72 6,80 6,81 6,72 6,79 6, , , BMG1190N1002BW Offshore Limited BWO Energy 5,20 5,30 5,50 5,30 5,43 5, , , NO Camillo Eitzen & Co CECO Industrials 10,00 10,45 10,45 9,68 9,98 10, , , US CanArgo Energy Corporation CNR Energy 0,26 0,27 0,27 0,26 0,27 0, , , NO Cermaq CEQ Consumer Staples 37,90 38,00 38,00 36,00 37,12 38, , , NO Clavis Pharma CLAVIS Health Care 9,00 9,36 9,40 9,00 9,15 9, , , NO Comrod Communication COMROD Industrials 10,00 10,30 10, , SE ContextVision COV Health Care 29,00 29,00 28,70 28,83 29, , , NO Copeinca COP Consumer Staples 16,30 17,00 16, , CA Crew Gold Corporation CRU Materials 3,55 3,60 3,67 3,53 3,60 3, , , NO Data Respons DAT Information Technology 7,80 7,85 7,80 7,80 7,80 7, , , CY Deep Sea Supply DESSC Energy 7,00 7,04 7,05 6,91 6,96 7, , , NO Det norske oljeselskap DETNOR Energy 46,30 46,50 46,50 43,90 45,62 46, , , NO DiaGenic DIAG Health Care 2,94 2,97 3,02 2,94 2,97 2, , , BMG2786A1062Dockwise DOCK Energy 7,20 7,30 7,30 7,10 7,21 7, , , NO DOF DOF Energy 34,50 34,90 34,50 34,00 34,28 34, , , NO EDB Business Partner EDBASA Information Technology 12,90 13,00 13,25 12,90 13,03 13, , Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades

5 Oslo Børs Equity market Page 3 708, NO Eidesvik Offshore EIOF Energy 22,90 23,50 23, , NO Eitzen Chemical ECHEM Industrials 3,70 3,80 3,93 3,70 3,72 3, , , NO Eitzen Maritime Services EMS Industrials 1,80 1,82 1,80 1,65 1,73 1, , , NO Ekornes EKO Consumer Discretionary 70,25 72,50 72,50 72,50 72,50 72, , , NO Electromagnetic Geoservices EMGS Energy 5,35 5,40 5,65 5,18 5,39 5, , , NO Eltek ELT Information Technology 1,29 1,32 1,49 1,22 1,34 1, , , NL Fairstar Heavy Transport FAIR Energy 6,20 6,44 6,44 6,44 6,44 6, , , NO Farstad Shipping FAR Energy 95,25 98,25 98,50 95,25 96,41 95, , , NL Funcom FUNCOM Information Technology 5,10 5,23 5,32 5,00 5,13 5, , , NO Ganger Rolf GRO Energy 127,00 128,00 129,00 127,00 127,51 128, , , NO Global Geo Services GGS Energy 0,57 0,58 0,58 0,55 0,57 0, , , BMG9456A1009Golar LNG GOL Energy 35,60 36,50 37,00 35,50 35,81 35, , , NO Hafslund ser. B HNB Utilities 65,00 66,00 66,00 65,00 65,37 66, , , NO Hexagon Composites HEX Industrials 3,59 3,60 3,70 3,53 3,65 3, , , NO Ignis IGNIS Information Technology 3,70 3,95 4,00 3,82 3,91 3, , , NO IMAREX IMAREX Financials 41,00 42,00 41, , NO I.M. Skaugen IMSK Energy 21,20 22,00 22,30 22,30 22,30 22, , , NO Inmeta INM Information Technology 1,87 1,90 1,90 1,88 1,89 1, , , NO InterOil Exploration and Production IOX Energy 11,85 12,85 12,50 11,60 12,14 12, , , NO Intex Resources ITX Materials 2,30 2,40 2,45 2,26 2,37 2, , , SE Int. Gold Exploration IGE Materials 0,49 0,50 0,51 0,49 0,50 0, , , BMG5137R1088Jinhui Shipping and Transportation JIN Industrials 13,60 13,65 14,50 13,25 13,91 13, , , NO Kitron KIT Information Technology 2,46 2,48 2,45 2,45 2,45 2, , , NO Kongsberg Automotive Holding KOA Consumer Discretionary 4,39 4,40 4,45 4,20 4,33 4, , ,00 20 NO Kongsberg Gruppen KOG Industrials 267,00 272,00 270,00 260,00 263,76 270, , , NO Kverneland KVE Industrials 4,30 4,35 4,45 4,28 4,34 4, , , NO Lerøy Seafood Group LSG Consumer Staples 62,25 69,00 68,75 61,75 64,37 68, , , NO Mamut MAMUT Information Technology 8,32 8,40 8,50 8,25 8,37 8, , , DK Medicult MEC Health Care 13,10 13,20 13, , NO Navamedic NAVA Health Care 5,03 6,09 5, , NO NEAS NEAS Industrials 9,91 10,30 10, , NO NorDiag NORD Health Care 0,40 0,44 0,41 0,40 0,41 0, , , NO Norse Energy Corp. NEC Energy 3,66 3,70 3,72 3,60 3,67 3, , , BMG6635W1029Northern Offshore NOF Energy 2,80 2,95 3,00 2,85 2,96 2, , , CA Northland Resources NAUR Materials 5,00 5,05 5,33 5,00 5,14 5, , , NO Norway Pelagic NPEL Consumer Staples 32,50 33,50 33,50 33,50 33,50 33, , , NO Norwegian Air Shuttle NAS Industrials 42,50 42,80 42,50 40,00 40,93 42, , , NO Norwegian Energy Company NOR Energy 15,00 15,10 15,20 15,00 15,12 15, , , NO Norwegian Property NPRO Financials 5,75 5,78 5,78 5,60 5,70 5, , , NO Nutri Pharma NUT Health Care 2,42 2,49 2,49 2,49 2,49 2, , , NO Odfjell ser. A ODF Industrials 40,00 40,40 40,00 40,00 40,00 40, ,

6 Oslo Børs Equity market Page 4 843, NO Odfjell ser. B ODFB Industrials 39,10 40,30 40,00 39,30 39,53 40, , , NO Odim ODIM Industrials 34,90 35,00 34,90 33,10 34,05 34, , , NO Opera Software OPERA Information Technology 26,70 27,00 27,00 26,70 26,96 26, , , SE PA Resources PAR Energy 17,70 17,90 17,90 17,00 17,39 17, , , NO Petrolia Drilling PDR Energy 0,39 0,40 0,43 0,39 0,40 0, , , NO Pronova BioPharma PRON Health Care 16,50 16,70 17,00 16,50 16,98 16, , , CY Prosafe Production Public PROD Energy 11,90 12,00 11,90 11,50 11,70 11, , , NO PSI Group PSI Information Technology 18,40 19,00 19,40 18,20 18,81 18, , , CA74836K1003 Questerre Energy Corporation QEC Energy 7,23 7,30 7,34 7,11 7,24 7, , , NO Reservoir Exploration Technology RXT Energy 1,63 1,70 1,85 1,50 1,69 1, , , NO Rieber & Søn RIE Consumer Staples 39,50 40,00 40,50 38,90 39,37 38, , , NO Rocksource RGT Energy 0,62 0,63 0,63 0,61 0,62 0, , , NO Roxar ROX Energy 5,00 5,19 5, , LR Royal Caribbean Cruises RCL Consumer Discretionary 92,75 93,00 93,00 87,25 89,86 93, , , SE SAS AB SAS Industrials 2,96 2,99 3,07 2,91 2,99 2, , , NO Scana Industrier SCI Materials 6,70 6,80 6,60 6,50 6,55 6, , , BMG Scorpion Offshore SCORE Energy 15,90 16,20 17,00 15,60 16,15 16, , , VGG7944D1087SeaBird Exploration SBX Energy 2,00 2,01 2,19 2,01 2,06 2, , , KYG Siem Offshore SIOFF Energy 5,84 6,10 6,10 5,90 6,08 5, , , NO Simrad Optronics SIT Industrials 4,02 4,05 4,15 4,00 4,04 4, , , NO Simtronics SIMTRO Industrials 2,89 3,05 3,06 3,00 3,02 3, , , NO Solstad Offshore SOFF Energy 77,00 79,00 77,00 77,00 77,00 77, , , NO Songa Offshore SONG Energy 10,55 10,60 10,85 10,40 10,64 10, , , NO StepStone STP Information Technology 5,10 5,13 5,12 4,02 4,67 5, , , LU Stolt-Nielsen SNI Industrials 56,75 57,50 57,50 56,00 57,07 57, , , NO Synnøve Finden SFM Consumer Staples 14,00 14,30 14,50 13,85 14,18 14, , , NO Tandberg Data TAD Information Technology 0, , NO Tandberg Storage TST Information Technology 0, , NO Teco Maritime TECO Industrials 1,23 1,35 1, , NO Tomra Systems TOM Industrials 22,80 23,00 23,10 22,50 22,80 23, , , NO TTS Marine TTS Industrials 16,70 16,80 16,90 16,30 16,62 16, , , NO Unison Forsikring UNISON Financials 15,00 13,50 13,50 13,50 13, , , NO Veidekke VEI Industrials 33,90 34,00 35,00 33,90 34,13 34, , , IL Vizrt VIZ Information Technology 15,10 15,50 15,50 14,70 15,29 15, , , NO Wilh. Wilhelmsen ser. A WWI Industrials 85,00 88,25 88,25 87,50 88,16 88, , OB Standard

7 Oslo Børs Equity market Page 5 Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name 373, NO AGR Group AGR Energy 5,22 5,25 5,25 5,25 5,25 5, , , NO Aker BioMarine AKBM Health Care 5,00 5,12 5,19 5,00 5,08 5, , , NO Aker Seafoods AKS Consumer Staples 4,05 4,25 4,20 4,00 4,06 4, , , NO Aktiv Kapital AIK Financials 31,50 32,00 32,00 32,00 32,00 32, , , NO AKVA Group AKVA Industrials 16,60 18,00 18, , NO American Shipping Company AMSC Industrials 6,25 6,55 6,60 6,30 6,39 6, , , NO Apptix APP Information Technology 2,21 2,78 2,50 2,50 2,50 2, , ,69 5 NO Arendals Fossekompani AFK Utilities 1 650, , , , GB Axis-Shield ASD Health Care 28,00 29,00 28,50 28,50 28,50 28, , , NO Bergen Group BERGEN Energy 4,30 5,05 4,95 4,95 4,95 4, , , NO Bjørge BJORGE Energy 7,20 7,40 7,20 7,20 7,20 7, , , NO Byggma BMA Materials 26,10 42,00 35, , NO Codfarmers COD Consumer Staples 2,36 2,74 2,54 2,54 2,54 2, , , NO Dolphin Interconnect Solutions DOLP Information Technology 0,33 0,35 0,40 0,35 0,36 0, , , NO Domstein DOM Consumer Staples 1,56 1,65 1,65 1,60 1,64 1, , , NO Eidsiva Rederi EID Industrials 10,10 13,50 13, , SG EOC EOC Energy 3,00 4,90 4, , NO Faktor Eiendom FAKTOR Financials 1,63 1,95 1, , NO Fara FARA Information Technology 1,48 1,50 1,56 1,43 1,51 1, , , NO Fred. Olsen Production FOP Energy 5,70 5,80 5, , NO GC Rieber Shipping RISH Energy 33,50 32, , SE Global IP Solutions GIPS Information Technology 3,90 4,00 4, , NO Goodtech GOD Industrials 2,30 2,45 2, , NO Green Reefers GRR Industrials 0,81 0,93 0,90 0,85 0,86 0, , , NO Grenland Group GGG Energy 10,25 11,75 11,00 10,20 10,59 10, , , NO Grieg Seafood GSF Consumer Staples 5,70 6,25 6,25 6,00 6,19 6, , ,96 20 NO Gyldendal GYL Consumer Discretionary 315,00 340,00 315, , NO Hafslund ser. A HNA Utilities 64,00 65,00 65,00 64,50 64,98 65, , , NO Havila Shipping HAVI Energy 37,50 40,00 39, , NO Hjellegjerde HJE Consumer Discretionary 0,92 1,07 1, , NO Hurtigruten HRG Consumer Discretionary 1,30 1,31 1,34 1,27 1,30 1, , , NO Infratek INFRA Industrials 12,50 12,75 12,75 12,75 12,75 12, , , NO Itera Consulting Group ITE Information Technology 2,18 2,25 2,36 2,20 2,21 2, , , NO Komplett KOM Consumer Discretionary 27,00 29,40 27,10 27,00 27,06 27, , Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades

8 Oslo Børs Equity market Page 6 113, NO Luxo LUX Industrials 9,00 9,00 9,00 9,00 9, , , NO Marine Farms MAFA Consumer Staples 9,00 9,50 8,99 8,20 8,38 8, , , PAP MARITIME INDUSTRIAL SERVICES MIS Energy 3,63 3,90 4, , NO Medi-Stim MEDI Health Care 16,50 17,50 17, , NO Namsos Trafikkselskap NAM Industrials 82,00 69, , SG Nexus Floating Production NEXUS Energy 2,55 2,60 2,60 2,55 2,58 2, , , US Nio Security NIO Information Technology 0,48 0,51 0,48 0,48 0,48 0, , , NO Nordic Semiconductor NOD Information Technology 15,50 18,90 17, , NO Norman NORMAN Information Technology 25,00 28,00 24, , NO Northern Logistic Property NLPR Financials 11,50 12,90 11, , NO Oceanteam OPU Industrials 2,66 2,67 2,84 2,58 2,72 2, , ,03 20 NO Olav Thon Eiendomsselskap OLT Financials 505,00 510,00 520, , NO Otrum OTR Information Technology 3,88 5,00 4,50 3,41 4,05 4, , , NO Petrojack JACK Energy 1,59 1,70 1,70 1,70 1,70 1, , , NO Photocure PHO Health Care 28,10 28,50 28,10 28,40 28, , , NO Powel POWEL Information Technology 14,60 17,90 18, , NO Protector Forsikring PROTCT Financials 4,25 4,40 4,20 4,20 4,20 4, , , NO Q-Free QFR Information Technology 13,75 13,85 13,85 13,60 13,79 13, , , NO Rem Offshore REM Energy 58,00 55, , NO Repant REPANT Industrials 0,62 0,68 0,68 0,60 0,63 0, , , NO SalMar SALM Consumer Staples 36,00 36,00 36,00 36,00 36, , , NO Scandinavian Property Development SPDE Financials 2,66 2,80 2,80 2,75 2,78 2, , , NO Skiens Aktiemølle SKI Financials 85,00 86, , NO Solvang SOLV Industrials 15,00 19,00 17, , KYG8557Q1055 Star Reefers Inc. SRI Industrials 80,00 139,00 138, , NO Stavanger Aftenblad STA Consumer Discretionary 48,00 60, , NO TeleComputing TCO Information Telecommunication Technology 12,00 12,95 12,95 12,95 12,95 12, , , NO Telio Holding TELIO Services 21,00 22,00 21,00 20,70 20,92 21, , , NO Tide TIDE Industrials 24,00 27,00 22, ,90 2 NO Voss Veksel- og Landmandsbank VVL Financials 1 615, , , , NO Wilh. Wilhelmsen ser. B WWIB Industrials 83,00 93,00 92,75 92,75 92,75 92, , , NO Wilson WILS Industrials 19,00 19,50 19,00 19,00 19,00 19, ,

9 Oslo Børs Equity market Page 7 4. OB Nye Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name 1 271, NO Polaris Media POL Consumer Discretionary 21,20 26,00 26,00 25,10 25,55 26, , Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades

10 Oslo Børs Equity market Page 8 5. OB Grunnfondsbevis OB Primary Capital Certificates Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name 109,75 50 NO Aurskog Sparebank AURG 140,00 140, , NO Helgeland Sparebank HELG 99,00 102,00 101, , NO Hol Sparebank HOLG 65,00 90,00 85, , NO Høland Sparebank HSPG 92,50 110,00 110, , NO Indre Sogn Sparebank ISSG 71,75 70, , NO Klepp Sparebank KLEG 90,00 64, , NO Melhus Sparebank MELG 95,00 104,00 99, , NO Nes Prestegjelds Sparebank NESG 62,00 58, , NO Nøtterø Sparebank NTSG 70,00 75,00 72, , NO Ringerikes Sparebank RING 130,00 125, , NO Rygge-Vaaler Sparebank RVSBG 71,00 75,00 72, , NO Sandnes Sparebank SADG 33,00 34,00 34,00 32,10 33,50 34, , , NO SpareBank 1 Buskerud-Vestfold SBVG 68,00 73,00 70, , NO SpareBank 1 Nord-Norge NONG 55,00 58,00 54,50 54,50 54,50 54, , , NO SpareBank 1 SMN MING 28,60 29,30 29,40 28,50 29,14 29, , , NO SpareBank 1 SR-Bank ROGG 26,50 27,00 27,00 26,20 26,61 26, , ,97 50 NO Sparebanken Møre MORG 154,00 161,00 161,00 156,00 160,01 158, , , NO Sparebanken Øst SPOG 11,50 11,95 12,30 11,50 11,55 11, , ,00 50 NO Sparebanken Pluss PLUG 145,00 150,00 148, , NO Sparebanken Vest SVEG 80,00 89,00 89, , NO Totens Sparebank TOTG 50,00 52,00 52, Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades

11 Oslo Børs Equity market Page 9 6. Rettigheter ETC. Issuance Instruments Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades 1 NO Norse Energy Corp TR NEC J 0,96 0,99 1,03 0,89 0,94 0, , NO Reservoir frittstående tegningsretter RXT T 0,04 0,10 0, Fondsandeler Fund units Registrert markedsverdi Registered market Value. Mill NOK Børspost Round Lot ISIN Navn ABG Sundal NameCollier Oil Derivative Ticker Sector Name 500 NO Long ABG Sundal Collier Oil Derivative OILEADLONG 19,35 19,50 19, NO Short OILEADSHORT 16,80 16,95 18, Kjøper Bid Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste Sist omsatt dato Last traded date NOK antall aksjer number of shares antall transaksjoner number of trades 200 NO DnB NOR OBX OBXEDNBNOR 21,65 21,75 21,75 21,30 21,55 21, , NO DnB NOR OBX Derivat Bear OBXEDDBEAR 53,65 53,95 55,90 53,45 55,01 53, , NO DnB NOR OBX Derivat BULL OBXEDDBULL 19,00 19,05 19,05 18,25 18,69 19, , NO XACT Derivat BEAR OBXEXDBEAR 86,90 87,00 90,70 86,75 88,82 87, , NO XACT Derivat BULL OBXEXDBULL 28,95 29,00 29,10 27,90 28,53 28, , NO XACT OBX OBXEXACT 21,80 21,90 21,90 21,45 21,83 21, ,

12 Oslo Axess market Page 1 Oslo Axess Børskurslisten Registrert markedsverdi Registere d market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name Kjøper Bid 51, NO SevenOffice TFSO Information Technology 3,65 3,85 3,85 3,73 3,74 3, , , NO Ability Drilling ADRL Energy 0,90 0,97 0,96 0,97 0, , , NO Aker Exploration AKX Energy 19,00 22,00 23, , NO Aker Philadelphia Shipyard AKPS Industrials 12,50 9, , NO Aqua Bio Technology ABT Consumer Staples 0,05 0,35 0, , NO Badger Explorer BXPL Energy 8,00 9,80 8, , NO Borgestad Industries BIND Industrials 22,90 24, , NO Bouvet BOUVET Information Technology 34,50 37,00 35,00 34,60 34,93 35, , , CY Camposol Holding CSOL Consumer Staples 16,50 16, , NO Cecon CECON Energy 0,80 1,00 0,90 0,90 0,90 0, , , NO Etman International ETMA Industrials 0,75 1,00 1, , NO Grégoire GREG Industrials 0,50 0,90 0, , NO Havila Ariel HAVA Financials 20,00 15, , NO InvivoSense INVIVO Health Care 5, , NO Lighthouse Caledonia LHC Consumer Staples 0,14 0,15 0,15 0,14 0,14 0, , , GB00B1VZK334London Mining LOND Materials 15,10 15,30 15,40 15,00 15,20 15, , , NO NattoPharma NATTO Health Care 3,60 3,95 3,42 3,42 3,42 3, , , NO Nordic Health NORH Consumer Discretionary 2,17 2, , NO Nordic Mining NOM Materials 0,85 0,94 0,89 0,85 0,86 0, , , NO PCI Biotech Holding PCIB Health Care 11,00 7, , NO PETROMENA PMENA Energy 0,31 0,33 0,46 0,29 0,37 0, , , KYG7053Q1064 PetroProd PPROD Energy 0, , CY Remedial (Cyprus) Public ROFF Energy 3,50 3,50 3,50 3,50 3, , , BMG RomReal ROM Financials 1,30 1,40 1,40 1,40 1,40 1, , , NO ScanArc SCAN Materials 5,00 6,25 5, , SE Scandinavian Clinical Nutrition SCN Consumer Staples 1, , NO SCAN Geophysical SCANG Energy 0,46 0,47 0,48 0,44 0,46 0, , , BMG7947D1056Seajacks International SEAJ Energy 30,00 46,00 43, , NO Spectrum SPU Energy 1,90 2,45 2, , NO Thin Film Electronics THIN Information Technology 1,55 1,80 1,59 1,50 1,53 1, , Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste omsetning Sist omsatt dato Last traded date Omsenting NOK antall aksjer number of shares antall transaksjoner number of trades

13 Registrert markedsverdi Registere d market Value. Mill NOK Børspost Round Lot ISIN Navn Name Ticker Sector Name Kjøper Bid 22, CA Transeuro Energy Corp. TSU Energy 0,22 0,23 0,23 0,21 0,22 0, , , NO Wega Mining WEMI Materials 1,46 1,47 1,49 1,45 1,46 1, , , NO Zoncolan ZONC Financials 3,50 6,00 4, Selger Ask Dagens høy High day Dagens lav Low day Volumvektet snittkurs VWAP Siste omsetning Sist omsatt dato Last traded date Omsenting NOK Oslo Axess market Page 2 antall aksjer number of shares antall transaksjoner number of trades

14 Oslo Børs Bond market Page 1 Oslo Børs Obligasjonsmarket Oslo Børs Fixed Income Børskurslisten Ansvarlig lånekapital Subordinated Loan Capital Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 100 NO FRN STEP Romsdals Felles ansv 0414 CALL ROFB15 100, NO FRN STEP Spb. Rana ansv CALL RANG12 100, NO FRN STEP Totens Spb. ansv 0414 CALL TOTG07 98, NO FRN STEP Spb. Midt-Norge ansv 0515 CALL MING27 94, NOK antall transaksjo ner number of trades 300 NO FRN STEP BNbank ansv CALL BNB03 94, NO FRN STEP Storebrand Bank ansv 0515 CALL STORB10 93, NO FRN STEP SpareBank1 Grup ansv 0515 CALL SBGRP02 98, NO FRN STEP Spb. Øst ansv CALL SPOG21 86, NO FRN STEP Sparebank 1 SR-Bank 07evigv. C ROGG32 87, NO FRN STEP Spb. Møre ansv CALL MORG17 87, NO FRN STEP Spb. Pluss ansv CALL PLUG21 86, NO FRN STEP Spb. Møre ansv CALL MORG20 85, NO ADJ DnB NOR Bank ansv CALL DNBA38 98, NO FRN STEP DnB NOR Bank ansv CALL DNBA39 89,

15 Bank- og finansobligasjoner Bank and Insurance Bonds Oslo Børs Bond market Page 2 Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 300 NO ,97% Spareb. Hedmark 0111 SBHE03 104, NO ,50 % Bank 1 Oslo BOSL45 104, NO ,35% Spareb. Møre 0210 MORG01 105, ,5 NO ADJ Kommunalbanken ansv. 03evigv. CALL KOMB03 99, NO FRN Spb Vest 0409 CAP SVEG21 99, NO FRN Bank 1 Oslo 0409 BOSL01 100, NO FRN Sparebanken Vest 0410 CAP FLOOR SVEG22 99, NO FRN Spb. Rogaland 0410 FLOOR CAP ROGG23 99, NO ,05% Fana Sparebank 0409 FSB04 100, NO FRN Sparebanken Rana 0409 RANG14 99, NO FRN SpareBanken Vestfold 0409 VSBG03 99, NO FRN Spb Sogn og Fjordane 0409 SFSB12 100, NO FRN Romsdals Fellesbank 0409 ROFB16 100, NO ,20% Totens Sparebank 0410 TOTG08 100, NO FRN Sparebanken Vest 0412 SVEG24 95, NO FRN Spb. Midt-Norge 0410 FLOOR CAP MING25 98, NO ,30% Spb. Hedmark 0520 SBHE16 84, NO FRN Totens Sparebank 0512 TOTG09 94, NO ,30% Spb. Hedmark 0515 SBHE18 100, NO FRN Spb. Hedmark 0511 FLOOR CAP SBHE19 97, NO FRN Spb. Møre 0511 PUT CALL MORG11 99, NO ,30% Sandnes Spb SADG27 99, NO ,62% Spb. Vestfold 0510 VSBG06 100, NO ,70% Rygge-Vaaler Spb RVSB06 100, NO FRN Spb. Nordvest 0510 NVSB05 98, NO FRN Spb. Vest 0509 CAP SVEG27 99, NO FRN Nordea Bank 0510 NODA75 98, NO FRN Bank 1 Oslo 0510 BOSL02 98, NO ,00% Bank 1 Oslo 0510 BOSL03 100, NO FRN Totens Spb TOTG11 89, NO ,05% Spb. Pluss 0510 PLUG15 100, NO FRN Spb. Nordvest 0512 NVSB06 94, NO ,27% Time Spb TMSB04 92, NO ,90% Spb. Vestfold 0610 VSBG07 100, NO ,20% Sandsvær Spb SANG08 96, NO FRN Spb. Hedmark 0616 SBHE25 98, NO FRN Spb. Sogn og Fjord SFSB17 94, NO ,20% Sandnes Spb SADG29 89, NO FRN Rygge-Vaaler Spb RVSB08 99, NO ,25% Spb. Sør 0616 SORG06 90, NO ,60% Spb. Møre 0613 MORG15 98, NO ,50% Spb. Pluss 0611 PLUG18 100, NO FRN Spb. Møre 0712 MORG16 96, NO FRN Spb. Møre 0812 MORG19 96, NO FRN Spb. Møre 0810 MORG22 98, NO ,60% Sp.b. Vest 0814 SVEG44 107, NO ,70% Spb. Møre 0813 MORG25 101, NO ,70% Spb. Møre 0811 MORG24 105, NO FRN Spb Møre 0813 MORG NO ,20% Spb Møre 0815 MORG28 103, NO Nordea Bank Norge ASA ,00% NODA79 NOK antall transaksjo ner number of trades

16 Fondsobligasjoner Perpetual hybrid tier 1 Oslo Børs Bond market Page 3 Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 99,5 NO FRN Spb. Øst fondsobl. 04evigv. CALL SPOG16 99, ,5 NO ,61% Spb. Øst fondsobl. 04evigv. CALL SPOG17 100, ,5 NO FRN Sandnes Spb. fondsobl. 04evigv.CALL SADG23 98, ,5 NO ,64% Sandnes Spb.fondsobl.04evigv.CALL SADG24 95, NO FRN Totens Spb. fondsobl. 04evigv. CALL TOTG06 96, NO ,9% Storebr. Bank fondsob.04evigv.call STORB07 94, NO FRN Storebr. Bank fondsob. 04evigv.CALL STORB08 93, NO FRN Spb. Møre Fondsobl. 05evigv. CALL MORG10 60, NOK antall transaksjo ner number of trades

17 Fylke og Kommune Local Government and Guaranteed Bonds Oslo Børs Bond market Page 4 Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 62,6 NO ADJ Nyset-Steggje 9416 PUT CALL NYSK00 99, ,55 NO ADJ Nyset-Steggje 9218 PUT CALL NYSK86 99, ,71 NO ADJ Nyset-Steggje 9218 PUT CALL NYSK87 99, ,45 NO ADJ Nyset-Steggje 9319 PUT CALL NYSK88 99, ,28 NO ADJ Akershus Fylke 8409 AKFY16 100, ,98 NO ADJ Akershus Fylke 8712 PUT CALL AKFY18 99, ,74 NO ADJ Akershus Fylke 8712 PUT CALL AKFY19 99, ,29 NO ADJ Akershus Fylke 8813 PUT CALL AKFY20 100, ,78 NO ADJ Akershus Fylke 8914 PUT CALL AKFY23 100, ,25 NO ADJ Akershus Fylke 9313 PUT CALL AKFY27 100, NO ADJ Akershus Fylke 9515 PUT CALL AKFY33 99, ,68 NO ADJ Akershus Fylke 9510 PUT CALL AKFY35 98, ,02 NO ADJ Ballangen Energi 8611 BEN51 98, ,01 NO ADJ Bergen Lysverker 8409 BLY08 100, ,87 NO ADJ Bergen Lysverker 8409 BLY09 1,73 NO ADJ Bergen Lysverker 8510 BLY10 0,08 NO ADJ Bergen Lysverker 8515 BLY11 2,58 NO ADJ Fredrikstad og Omegn Avløp FVAR02 97, ,75 NO ADJ Hedmark Energi 8712 PUT CALL HEAS02 15,72 NO ADJ Hedmark Energi 8914 PUT CALL HEAS13 101, ,23 NO ADJ Hedmark Energi 9414 PUT CALL HEAS14 100, ,52 NO ADJ Kraftverkene i Orkla 8410 KORK15 98, ,21 NO ADJ Kristiansand Energi 9722 PUT CALL BPAEN63 104, ,2 NO ADJ Lyse Kraft 8510 LYSK17 96, NO ADJ Lyse Kraft 8510 LYSK18 19,2 NO ADJ Lyse Kraft 8510 LYSK19 6,88 NO ADJ Nord-Trøndelag Fylke 8414 NTFY16 2,63 NO ADJ Nord-Trøndelag Fylke 8510 NTFY17 96, NO ADJ Nord-Trøndelag Fylke 8611 PUT NTFY18 101, ,75 NO ADJ Nord-Trøndelag Fylke 8611 PUT CALL NTFY19 103, ,04 NO ADJ Nordlandskraft 9116 PUT CALL NORLK66 100, NO ADJ Nordlandskraft 9316 PUT CALL NORLK69 98, ,9 NO ADJ Nordlandskraft 9516 PUT CALL NORLK70 97, ,5 NO ADJ Otraverkene 8409 CTAEN02 1,26 NO ADJ Otraverkene 8510 CTAEN03 99, ,73 NO ADJ Otraverkene 9610 PUT CALL CTAEN05 100, ,18 NO ADJ Selbu Komm. El SELEN53 18 NO ADJ Sira-Kvina Kraft 8510 SIKK16 104, ,85 NO ADJ Trondheim Kommune 8510 TRKO35 15 NO ADJ Trondheim Kommune 9212 PUT CALL TRKO50 100, ,8 NO ADJ Trondheim Kommune 9313 PUT CALL TRKO51 97, ,94 NO ADJ Trondheim Kommune 9616 PUT CALL TRKO53 99, ,32 NO ADJ Trondheim Kommune 9717 PUT CALL TRKO54 98, ,88 NO ADJ Trondheim Kommune 9616 PUT CALL TRKO57 99, NO ADJ Vest-Agder Energi 8919 PUT CALL DXAEN23 100, NO ADJ Larvik Kommune 9818 PUT CALL LAKO00 104, ,82 NO ADJ Øvre Otra 8409 OVOK15 101, ,08 NO ADJ Øvre Otra 9015 PUT CALL OVOK19 101, ,09 NO ADJ Larvik Kommune 0121 PUT CALL LAKO02 99, NO ,34% Trondheim Kommune 0212 TRKO01 100, NO ,05% Trondheim Kommune 0310 TRKO02 103, NOK antall transaksjo ner number of trades

18 Indeksobligasjoner Index Bonds Oslo Børs Bond market Page 5 Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 18,6 NO AIO Credit Suisse Booster II 0409 CSFBI12 138, ,1 NO AIO Credit Suisse Super Trend III 0409 CSFBI16 115,05 NO AIO Credit Suisse Super Trend IV 0510 CSFBI17 106,5 NO AIO Credit Suisse Super Trend V 0510 CSFBI18 19,18 NO AIO Sparebanken Pluss 0511 PLUG12 93, ,5 NO AIO Credit Suisse Super Trend VI 0510 CSFBI19 112, ,7 NO AIO Credit Suisse Super Trend VII 0510 CSFBI20 108, ,25 NO AIO Credit Suisse Asia Trend 0510 CSFBI22 128, ,05 NO AIO Credit Suisse Asia Trend II 0511 CSFBI NO AIO Credit Suisse Asia Trend III 0611 CSFBI23 162,95 NO AIO Credit Suisse Asia Trend IV 0611 CSFBI24 88, ,15 NO AIO Credit Suisse Seasonality 0611 CSI01 60,55 NO AIO Credit Suisse Asia Trend V 0611 CSI02 42,4 NO AIO Credit Suisse T CSI04 49 NO AIO Credit Suisse Europe Asia 0611 CSI06 27 NO AIO Credit Suisse Seasonality II 0611 CSI07 36,55 NO AIO Credit Suisse Sector Hedge 0611 CSI09 25 NO AIO Credit Suisse Seasonality III 0611 CSI10 67,45 NO AIO Credit Suisse Europa Pacific 0609 CSI11 39,25 NO AIO Credit Suisse Sector Hedge III 0611 CSI12 24,2 NO AIO Credit Suisse Seasonality IV 0611 CSI13 56,05 NO AIO Credit Suisse Sector Hedge IV 0612 CSI14 91,55 NO AIO Credit Suisse Europa Pacific II 061 CSI15 NOK antall transaksjo ner number of trades Industri- og handelsobligasjoner Industry Bonds (NOK) Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker 1,2 NO ADJ Nygårdstangen 8409 CALL NYG52 Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 350 NO ,40% Agder Energi 0313 AEN06 106, NO FRN Elkem 0414 ELK18 93, NO FRN TGS NOPEC 0409 TGS01 99, NO FRN Wilh. Wilhelmsen 0411 WWI06 92, NO FRN Kongsberg Gruppen 0409 KOG03 100, ,5 NO FRN DNO 0409 CALL DNO03 103, NO ,915% DNO 0409 CALL DNO04 108, NO FRN Agder Energi 0409 AEN10 100, NO FRN Color Group 0409 COLG02 98, NO ,35% Norske Skog 0409 NSG13 98, NO ,40% Norske Skog 0414 NSG15 84, NO FRN DOF 0409 DOF03 100, NO FRN Wilh. Wilhelmsen 0414 WWI07 96, NO FRN Energiselskapet Buskerud 0409 ENBU01 99, NO FRN Agder Energi 0512 AEN13 97, NO FRN Wilh. Wilhelmsen 0520 WWI09 99, NO FRN Color Group 0510 COLG03 95, NO FRN BKK 0512 FLOOR CAP BKK65 96, ,5 NO % SAS SASCO02 84, NO FRN Olav Thon Eiendomsselskap 0510 OLT03 98, NOK antall transaksjo ner number of trades

19 Industri- og handelsobligasjoner Industry Bonds (NOK) Oslo Børs Bond market Page 6 Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 100 NO ,99% Olav Thon Eiendomsselskap 0510 OLT04 95, NO ,20% Østfold Energi 0512 OSEN06 93, NO ,50% Altinex Oil 0510 CALL ALXO NO FRN Eidsiva energi Holding 0510 EIEN01 98, NO ,40% Eidsiva energi Holding 0515 EIEN02 92, NO FRN Camillo Eitzen & Co 0510 CECO01 90, NO ,62% Agder Energi 0510 AEN15 99, ,5 NO ,00% Norse Energy Corp NEC01 70, NO FRN Sinvest 0509 SIN04 34, NO FRN DNO 0512 CALL DNO06 54, ,5 NO ,215% DNO 0512 CALL DNO07 84, NO FRN Color Group 0512 COLG04 97, NO FRN Eidsiva Rederi 0611 CALL EID01 72, NO ,12% Wilh. Wilhelmsen 0611 WWI16 92, NO ,50% Altinex Oil 0611 CALL ALXO02 83, NOK antall transaksjo ner number of trades 300 NO FRN Revus Energy 0611 CALL REVUS01 100, NO FRN Odfjell 0611 ODF01 87, NO FRN DNO 0611 CALL DNO08 54, NO FRN Vardar 0611 VARD02 96, NO FRN Vardar 0616 VARD03 100, NO ,30% Vardar 0616 VARD NO ,00% DDI Holding 0612 CALL DDI02 41, NO ,65% Aker Yards 0613 AKY03 93, NO FRN Aker Yards 0613 AKY04 60, NO FRN Steen & Strøm 0610 SST08 98, ,74 NO FRN USD I.M. Skaugen 0609 CALL IMSK03 99, NO FRN Belships 0611 BEL01 100, NO ,95% Telenor 0613 TEL20 97, NO FRN Eitzen Chemical 0611 CALL ECHEM02 57, NO FRN Aker Kværner 0613 AKVER03 97, NO FRN Storebrand Eiendomsfond 0612 STORE02 100, NO ,03% Storebrand Eiendomsfond 0612 STORE03 97, NO ,00% Aker Kværner 0613 AKVER04 88, NO ,50% Norwegian Property 0712 NPRO01 93, NO FRN Norwegian Property 0710 NPRO03 87, NO FRN Odfjell 0710 ODF02 94, NO ,60% Lyse Energi 0712 LYSK46 99, NO FRN Lyse Energi 0712 LYSK47 96, NO FRN Eidsiva Energi 0712 EIEN04 97, ,26 NO FRN Bluewater 0714 Call BLH01 35, NO % Norwegian Energy Company 0710 CALL NOR01 83, NO FRN Norwegian Energy Company 0710 CALL NOR02 76, NO FRN Aker Yards 0709 AKY05 99, NO FRN Sevan Marine 0712 CALL SEVAN05 53, NO FRN Lyse Energi 0811 LYSK50 98, NO ,97% Posten Norge 0811 POSTEN01 102, NO FRN Orkla 0811 ORK11 97, NO FRN STEP Orkla 0812 CALL ORK12 97, NO ,70% Orkla 0811 ORK13 104, NO ,25% Hafslund 0819 HNA85 279,31 NO ,00% RXT 0812 RXT NO % Hafslund 0913 HNA89

20 Industri- og handelsobligasjoner Industry Bonds (NOK) Oslo Børs Bond market Page 7 Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker 150 NO FRN Hafslund 0913 HNA NO Energiselskapet Buskerud AS 0914 FRN ENBU NO Energiselskapet Buskerud AS ,41% ENBU NO Lyse Energi AS ,41% LYSK NO Lyse Energi AS 0914 FRN LYSK55 Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 300 NO Hafslund ASA 0913 FRN HNA91 99, NO Hafslund ASA ,50% HNA NO Orkla ASA 0914 FRN ORK79 NOK antall transaksjo ner number of trades Konvertible obligasjoner Convertible Bonds Nominelt uteståen de beløp Nominal outstandi ng value. Mill NOK ISIN Navn Name Ticker Kjøper Bid Selger Ask Siste omsetning Sist omsatt dato Last traded date 150 NO ,00% TFDS konv TFDS02 96, ,5 NO % Apptix ansv. konv APP01 90,11 NO % RXT ansv. conv RXT01 40, ,22 NO ,80% USD Subsea 7 konv SUB01 69, ,67 NO ,50% USD Artumas konv AGI02 140, ,5 NO ,00% SCAN Geophysical ansv. konv SCANG01 15, ,35 NO % Tandberg Data conv TAD01 74, ,5 NO % Aker Exploration ansv. konv AKX01 92, ,86 NO % USD Artumas konv AGI ,04 NO % USD Siem Ind. Exc.able 0717 PUT CALL SIEIN ,3 NO % USD Subsea7 Inc konv CALL PUT SUB02 65, ,96 NO ,70% PGS konv PGS01 47, NOK antall transaksjo ner number of trades

Industry - Oil & Gas - Shipping - Other Avg. spread last five days

Industry - Oil & Gas - Shipping - Other Avg. spread last five days Industry - Oil & Gas - Shipping - Other Avg. spread last five days trade_date (Multiple Items) country (All) redemption_type (All) capital_weight 100 source OSE Average of spread Years maturity_date 2012

More information

Norwegian Bond Market

Norwegian Bond Market Norwegian Bond Market Corporate Credit Report July 212 Lars Kirkeby Chief Analyst 31 July, 212 Spread to swap Yield NOKm Global number of defaults 94 84 74 64 54 44 34 24 14 Nov-3 Nov-4 Nov-5 Nov-6 Nov-7

More information

Banks participating in NICS Retail as of 30 June 2014

Banks participating in NICS Retail as of 30 June 2014 Banks participating in NICS Retail as of 30 June 2014 Reg.nr Bank Oppgjørsbank 1020 Eidsberg Sparebank DNB Bank 1050 Marker Sparebank DNB Bank 1080 Sparebank 1 Østfold Akershus SpareBank 1 SMN 1100 Askim

More information

Norwegian Bond Market

Norwegian Bond Market Norwegian Bond Market Corporate Credit Report Lars Kirkeby Chief Analyst 26 June, 215 Spread to swap Yield NOKm Global number of defaults NOKm 94 84 74 64 54 44 34 24 14 Nov-3 Nov-4 Nov-5 Nov-6 Nov-7 1

More information

Semiannual report - securities funds 2014. Photo: Harald Pettersen / Statoil

Semiannual report - securities funds 2014. Photo: Harald Pettersen / Statoil Semiannual report - securities funds 14 Photo: Harald Pettersen / Statoil Long-term approach Growth Asset management Our company has applied the same philosophy since it was founded in 1995 and those participating

More information

DERIVATIVES, OSLO BØRS DECEMBER 2010

DERIVATIVES, OSLO BØRS DECEMBER 2010 DERIVATIVES, OSLO BØRS DECEMBER 2010 The OBX index increased in December by 10.8% to 400.40 points. The index is up 18% in 2010. The average number of contracts traded in December was 47 308 contracts/day

More information

DERIVATIVES, OSLO BØRS OCTOBER 2010

DERIVATIVES, OSLO BØRS OCTOBER 2010 DERIVATIVES, OSLO BØRS OCTOBER 2010 The OBX index increased in October by 6.1% to 371.22 points. The index is up 9.4% so far this year. The average number of contracts traded in October was 48 612 contracts/day

More information

DERIVATIVES, OSLO BØRS - JULY 2013

DERIVATIVES, OSLO BØRS - JULY 2013 DERIVATIVES, OSLO BØRS - JULY 2013 The OBX index increased 6% to 456.99 points in July. So far this year the index is up 11.4%. The average number of contracts traded in July was 30 328 contracts/day.

More information

DERIVATIVES, OSLO BØRS - MAY 2014

DERIVATIVES, OSLO BØRS - MAY 2014 DERIVATIVES, OSLO BØRS - MAY 2014 The OBX index increased by 4.7% to 554.43 points in May. So far this year the index is up 10%. The semi-annual OBX revision has now been determined. BW LPG and REC Solar

More information

DERIVATIVES, OSLO BØRS - JUNE 2014

DERIVATIVES, OSLO BØRS - JUNE 2014 DERIVATIVES, OSLO BØRS - JUNE 2014 The OBX index increased by 2.3% to 566.95 points in June, and yet another all-time high was set on June 19 th with 580.17 points. So far this year the index is up 12.6%.

More information

DERIVATIVES, OSLO BØRS - 2014

DERIVATIVES, OSLO BØRS - 2014 DERIVATIVES, OSLO BØRS - 2014 Some of the highlights in the derivatives market in 2014: February 18 Listing of Opera Software (OPERA) derivatives March 20 Year-high stock forward/future turnover of 879

More information

1 2 3 4 5 6 7 8 9 10 11 LF ÅRSREGNSKAP 2010 NOTE 8.1 LIKVIDITETSFONDET i PFF Alfred Berg Kapitalforvaltning AS AKTIVT FORVALTNINGSRESULTAT Aksjer og Rentepapirer 01.07.2006-31.12.2010 Avkastning Aktiv

More information

Aksjer. Grunnfondsbevis Norge Cultura Sparebank 500 000 SPAREBANKEN 1 SMN 1 148 742 Sparebank 1 SR bank 1 086 990

Aksjer. Grunnfondsbevis Norge Cultura Sparebank 500 000 SPAREBANKEN 1 SMN 1 148 742 Sparebank 1 SR bank 1 086 990 Verdipapir Markedsverdi i NOK Aksjer Aksjer Emerging Market Mango Capital Fund -Illiquid Asset 185 739 Danske Invest Global Emerging Markets 54 082 587 Robeco Emerging Markets Equities 44 792 417 Grunnfondsbevis

More information

DERIVATIVES, OSLO BØRS - AUGUST 2015

DERIVATIVES, OSLO BØRS - AUGUST 2015 DERIVATIVES, OSLO BØRS - AUGUST 2015 The OBX index dropped 7.3% to 532.26 points in August. So far this year the index is up 1.6%. The average number of contracts traded in August was 37 148 contracts/day.

More information

Halvårsrapport for KLP-fondene. 1. halvår 2014

Halvårsrapport for KLP-fondene. 1. halvår 2014 Halvårsrapport for KLP-fondene 1. halvår 2014 KLP Pengemarked 30.06.2014 KLP Pengemarked skal oppnå høyest mulig avkastning ved investering i rentebærende verdipapirer med lav kurs- og kredittrisiko, utstedt

More information

DERIVATIVES, OSLO BØRS - MAY 2015

DERIVATIVES, OSLO BØRS - MAY 2015 DERIVATIVES, OSLO BØRS - MAY 2015 The OBX index increased slightly by 0.7% to 581.86 points in May. So far this year the index is up 11.1%. The average number of contracts traded in May was 32 860 contracts/day.

More information

DERIVATIVES, OSLO BØRS - SEPTEMBER 2015

DERIVATIVES, OSLO BØRS - SEPTEMBER 2015 DERIVATIVES, OSLO BØRS - SEPTEMBER 2015 The OBX index dropped 2.7% to 517.70 points in September. So far this year the index is down 1.1%. The average number of contracts traded in September was 47 585

More information

DERIVATIVES, OSLO BØRS - OCTOBER 2015

DERIVATIVES, OSLO BØRS - OCTOBER 2015 DERIVATIVES, OSLO BØRS - OCTOBER 2015 During October, the OBX index regained some of its previous loss and increased 6.1% to 549.11. So far this year the index is up 4.9%. The average number of contracts

More information

SpareBank 1 Markets CORPORATE ACCESS

SpareBank 1 Markets CORPORATE ACCESS SpareBank 1 Markets CORPORATE ACCESS 2014 Corporate Access SpareBank 1 Markets Corporate Access Services All services gives you access to our extensive client network Key institutional marketing instrument

More information

Crux Kommunikasjon is a corporate communications and investor relations consulting firm

Crux Kommunikasjon is a corporate communications and investor relations consulting firm WAYNE NATIONAL FOREST 91RS JLASTRAS BIOLOGY BIG BROTHER PENNINGTRON WOMPAJUMP PAAL NORDSETH SIRI B.L. Crux Kommunikasjon is a corporate communications and investor relations consulting firm About us >

More information

Innhold. Årsberetning 2013 Årsregnskap 2013 Revisors beretning 2013

Innhold. Årsberetning 2013 Årsregnskap 2013 Revisors beretning 2013 ÅRSRAPPORT 2013 Innhold Årsberetning 2013 Årsregnskap 2013 Revisors beretning 2013 Medlemmer i Verdipapirforetakenes sikringsfond pr 31.12.2013 Verdipapirforetak 989 180 797 ABERDEEN

More information

Halvårsrapport KLP Fondsforvaltning. 1. Halvår 2012

Halvårsrapport KLP Fondsforvaltning. 1. Halvår 2012 Halvårsrapport KLP Fondsforvaltning 1. Halvår 2012 KLP Pengemarked 30.06.2012 KLP Pengemarked skal oppnå høyest mulig avkastning ved investering i rentebærende verdipapirer med lav kurs- og kredittrisiko,

More information

Active exploration summer ahead

Active exploration summer ahead 27 June 2011 Active exploration summer ahead DETNOR, NORTH and RGT Please refer to important disclosures at the end of this document Thomas Aarrestad Direct: +47 2287 8721 Mobile: +47 9964 7028 Email:

More information

ODIN Norge. Fund comments October 2013. New all time high for Norwegian shares - more to come

ODIN Norge. Fund comments October 2013. New all time high for Norwegian shares - more to come ODIN Norge Fund comments October 2013 New all time high for Norwegian shares - more to come Great results and new dividends policy give lift to Gjensidige More restrictive investment policies from oil

More information

Crux Kommunikasjon is an investor relations and corporate communications consulting firm

Crux Kommunikasjon is an investor relations and corporate communications consulting firm Crux Kommunikasjon is an investor relations and corporate communications consulting firm Building capital market reputation and investor confidence > Crux is an independent advisory firm assisting clients

More information

MARKET MAKER AGREEMENT

MARKET MAKER AGREEMENT MARKET MAKER AGREEMENT THIS AGREEMENT is made BETWEEN: (1) Turquoise Global Holdings Limited, under registration number 07102717, of 10 Paternoster Square, London EC4M 7LS. ( Turquoise ) AND (2) of ( Market

More information

The Transformation of the Norwegian Maritime Industry to a Global Maritime Knowledge Hub

The Transformation of the Norwegian Maritime Industry to a Global Maritime Knowledge Hub The Transformation of the Norwegian Maritime Industry to a Global Maritime Knowledge Hub Professor BI Norwegian Business School Oslo, Norway OECD Workshop on the Future of Shipbuilding Paris, November

More information

Vontobel Holding AG Zurich, Switzerland (the "Guarantor") Bank Vontobel Europe AG Munich, Germany (the "Offeror")

Vontobel Holding AG Zurich, Switzerland (the Guarantor) Bank Vontobel Europe AG Munich, Germany (the Offeror) Supplement dated 19 February 2015 pursuant to Section 16 Para. 1 of the German Securities Prospectus Act (Wertpapierprospektgesetz) to the Base Prospectus dated 4 December 2014 for Constant Leverage Certificates

More information

OCEAN YIELD AS Pareto Offshore Conference. 13 September 2012

OCEAN YIELD AS Pareto Offshore Conference. 13 September 2012 OCEAN YIELD AS Pareto Offshore Conference 13 September 2012 Ocean Yield AS A new shipping company established in Q1 2012 Portfolio of oil-service assets with long-term charters Balance sheet Q2 2012: $

More information

Norway: A Global Maritime Knowledge Hub. Professor Torger Reve Wilh Wilhelmsen Professor BI Norwegian Business School Oslo, Norway

Norway: A Global Maritime Knowledge Hub. Professor Torger Reve Wilh Wilhelmsen Professor BI Norwegian Business School Oslo, Norway Norway: A Global Maritime Knowledge Hub Professor Torger Reve Wilh Wilhelmsen Professor BI Norwegian Business School Oslo, Norway Ocean Technology Summit Nor-Shipping, June 4, 2013 Torger Reve A Global

More information

SKAGEN Vekst. Status as of 30-09-05

SKAGEN Vekst. Status as of 30-09-05 SKAGEN Vekst Status as of 30-09-05 Why SKAGEN Vekst? Balanced portfolio adapted to Norwegian investors Better geographic spread than pure Norwegian fund Better industry balance than a Norwegian fund =

More information

Presentation of results. Kirsten Idebøen, CEO

Presentation of results. Kirsten Idebøen, CEO Q2 1st half-year and 2nd quarter 2012 Presentation of results from SpareBank 1 Gruppen Kirsten Idebøen, CEO 9 August 2012 Year-to-date profit in line with last year Pre-tax profit Group quarterly (MNOK)

More information

Pareto Securities AS Expression of interest regarding potential advisory role

Pareto Securities AS Expression of interest regarding potential advisory role 2024 Equity capital markets advisors for ISFI Pareto Securities AS Expression of interest regarding potential advisory role Reference is made to the invitation to express interest regarding a potential

More information

Disclaimer and legal disclosures

Disclaimer and legal disclosures Disclaimer and legal disclosures Origin of the publication or report This publication or report originates from Pareto Securities AS ( Pareto Securities ), reg. no. 956 632 374 (Norway), Pareto Securities

More information

Second quarter report 2008

Second quarter report 2008 Second quarter report 2008 ya Bank og Forsikring Development in results and financial position ya Bank ya Bank received 17,600 new applications for various banking products during the second quarter 2008.

More information

3 aksjetips fra 7 tematiske sektorrapporter

3 aksjetips fra 7 tematiske sektorrapporter 3 aksjetips fra 7 tematiske sektorrapporter Ønsker du å bli internettkunde eller meglerbetjent kunde hos Norne Securities? Send epost til kundeservice@norne.no eller ring oss på 55 55 91 30. Karl Johan

More information

grow together with Oslo Børs Stockholm, 16 October 2012 Bente A Landsnes

grow together with Oslo Børs Stockholm, 16 October 2012 Bente A Landsnes Burgundy will continue to grow together with Oslo Børs 1 Stockholm, 16 October 2012 Bente A Landsnes Strategic rationale for Burgundy and Oslo Børs Create a long term competitive solution for Burgundy

More information

Affiliates and subsidiaries

Affiliates and subsidiaries Affiliates and subsidiaries The SpareBank 1 Alliance The Norwegian SpareBank 1 banks operate an alliance and develop products through the jointly owned companies SpareBank 1 Gruppen (the SpareBank 1 grouping

More information

Markedssyn Kristian Tunaal Aksjestrateg. September 2015

Markedssyn Kristian Tunaal Aksjestrateg. September 2015 Markedssyn Kristian Tunaal Aksjestrateg September 2015 Sammendrag Oslo Børs er ikke dyrt priset, hverken sammenliknet med historisk prising eller andre børser Men oljeprisen er viktig for Oslo Børs, og

More information

Daily Report - Bonds. Daily report. Corporate and HY bonds traded by ABGSC on the Stockholm Stock Exchange

Daily Report - Bonds. Daily report. Corporate and HY bonds traded by ABGSC on the Stockholm Stock Exchange Daily Report - Bonds 08 December 20 Daily report Corporate and HY bonds traded on the Oslo Stock Exchange Price Time to % price Issuer Ticker Volume 07/12/20 Credit spread maturity Yield change AKER ASA

More information

Arctic Funds Plc Interim Report and Unaudited Financial Statements For the six months period ended 30 June 2014

Arctic Funds Plc Interim Report and Unaudited Financial Statements For the six months period ended 30 June 2014 Registered Number: 487003 Contents Page Directors and Other Information 2 Investment Manager's Reports 3 Portfolio of Investments 5 Balance Sheet 22 Profit and Loss Account 26 Statement of Changes in Net

More information

1st Quarter 2012. 26 April 2012. Presentation of results from SpareBank 1 Gruppen. Kirsten Idebøen, CEO

1st Quarter 2012. 26 April 2012. Presentation of results from SpareBank 1 Gruppen. Kirsten Idebøen, CEO 1st Quarter 2012 Presentation of results from SpareBank 1 Gruppen Kirsten Idebøen, CEO 26 April 2012 Good development in results for the group - Best result in the past five years Pre-tax profit for the

More information

Affiliates and subsidiaries

Affiliates and subsidiaries Affiliates and subsidiaries The SpareBank 1 Alliance The Norwegian SpareBank 1 banks operate an alliance and develop products through the jointly owned holding company SpareBank 1 Gruppen. The paramount

More information

The Norwegian High Yield Bond Market. Marine Finance Forum New York, Nov 9, 2010

The Norwegian High Yield Bond Market. Marine Finance Forum New York, Nov 9, 2010 The Norwegian High Yield Bond Market Marine Finance Forum New York, Nov 9, 2010 Highlights The international high yield bond markets are active with record issuance volumes and decreasing yields The traditional

More information

Halvårsrapport for KLP-fondene. 1. halvår 2013

Halvårsrapport for KLP-fondene. 1. halvår 2013 Halvårsrapport for KLP-fondene 1. halvår 2013 KLP Pengemarked 30.06.2013 KLP Pengemarked skal oppnå høyest mulig avkastning ved investering i rentebærende verdipapirer med lav kurs- og kredittrisiko, utstedt

More information

Valuation & Capital Structure

Valuation & Capital Structure Valuation & Capital Structure Director Power & Renewable Energy Lars Ove Skorpen, Pareto Securities AS January 31, 2013 Tlf: +47 22 87 87 16 E-mail: lars.ove.skorpen@paretosec.com Pareto is consistently

More information

THE INTRODUCTION SCHEME. Welcome to the introduction programme!

THE INTRODUCTION SCHEME. Welcome to the introduction programme! THE INTRODUCTION SCHEME Welcome to the introduction programme! Settlement in a municipality, page 4 Mapping out your skills, page 6 Individual plan, page 8 The purpose of the introduction programme is

More information

Annual Report 2000. This is Pareto 5. Directors' report 6. Profit and loss account 9. Balance sheet 10. Cash flow statement 12

Annual Report 2000. This is Pareto 5. Directors' report 6. Profit and loss account 9. Balance sheet 10. Cash flow statement 12 Annual Report 2 Annual Report 2 This is Pareto 5 Directors' report 6 Profit and loss account 9 Balance sheet 1 Cash flow statement 12 Notes to the accounts 13 Auditor's report for 2 21 Presentation of

More information

Oslo Børs VPS Holding ASA 4th Quarter 2010

Oslo Børs VPS Holding ASA 4th Quarter 2010 Oslo Børs VPS Holding ASA 4th Quarter 2010 17 February 2011 Overview Fourth quarter highlights Increased market activity compared to last quarter Proposed dividend of NOK 8,- per share Operating revenues:

More information

Affiliates and subsidiaries

Affiliates and subsidiaries Affiliates and subsidiaries The SpareBank 1 Alliance The Norwegian SpareBank 1 banks operate an alliance and develop products through the jointly owned companies SpareBank 1 Gruppen and Alliansesamarbeidet

More information

Presentation. Oslo. September 6 th 2010. Frode Lindbeck

Presentation. Oslo. September 6 th 2010. Frode Lindbeck Presentation Oslo. September 6 th 2010 Sparebanken Øst Established in 1843 Head office in Drammen with 22 branches Total assets of 23.6 bill. kroner Moody's rating: A3/P-2 (negative outlook) First Savings

More information

SKAGEN Vekst. Status as of 30-11-05

SKAGEN Vekst. Status as of 30-11-05 SKAGEN Vekst Status as of 30-11-05 Why SKAGEN Vekst? Balanced portfolio adapted to Norwegian investors Better geographic spread than pure Norwegian fund Better industry balance than a Norwegian fund =

More information

Arctic Funds Plc Annual Report and Audited Financial Statements For the financial year ended 31 December 2015

Arctic Funds Plc Annual Report and Audited Financial Statements For the financial year ended 31 December 2015 Registered Number: 487003 Contents Page Directors and Other Information 2 Directors Report 3 Investment Manager s Report 6 Custodian s Report 8 Portfolio of Investments 9 Independent Auditor s Report 30

More information

MINUTES OF THE EXTRAORDINARY GENERAL MEETING PAN FISH ASA

MINUTES OF THE EXTRAORDINARY GENERAL MEETING PAN FISH ASA MINUTES OF THE EXTRAORDINARY GENERAL MEETING OF PAN FISH ASA The general meeting of Pan Fish ASA was held on 10 October 2003 in the company's offices in Ålesund. 1. Opening of the general meeting - registration

More information

Aker Status and outlook January March 2009

Aker Status and outlook January March 2009 Status and outlook January March 2009 Oslo, 11 May 2009 1Q09 Agenda Highlights 1Q09 Streamlining and focused Holding Øyvind Eriksen, President & CEO Financial details and operating company overview Bengt

More information

Monthly Balance Report July 2015

Monthly Balance Report July 2015 Monthly Balance Report July 215 Content BRPs' imbalances How well have the BRPs traded into balance last report period? BRP imbalances, reserves and balancing power How did we manage the imbalances? Norwegian

More information

Monthly Balance Report May 2015

Monthly Balance Report May 2015 Monthly Balance Report May 215 Content BRPs' imbalances How well have the BRPs traded into balance last report period? BRP imbalances, reserves and balancing power How did we manage the imbalances? Norwegian

More information

Market Maker Agreement

Market Maker Agreement MARKET MAKER AGREEMENT THIS AGREEMENT is made BETWEEN: (1) London Stock Exchange plc, under registration number 02075721, of 10 Paternoster Square, London EC4M 7LS. ( the Exchange ) AND (2) of ( Market

More information

SpareBank 1 SR-Bank Stavanger, Norway

SpareBank 1 SR-Bank Stavanger, Norway DECEMBER 6, 2010 GLOBAL BANKING COMPANY PROFILE SpareBank 1 SR-Bank Stavanger, Norway Table of Contents: COMPANY OVERVIEW 1 FINANCIAL HIGHLIGHTS (AS REPORTED) 2 BUSINESS ACTIVITIES 3 DISTRIBUTION CAPACITY

More information

Daily Report - Bonds. Daily report. Today s news headlines. Golden Energy Offshore: Bondholders' Meeting

Daily Report - Bonds. Daily report. Today s news headlines. Golden Energy Offshore: Bondholders' Meeting Daily Report - Bonds 31 March 20 Daily report Corporate and HY bonds traded on the Oslo Stock Exchange Price Time to % price Issuer Ticker Volume 30/03/20 Credit spread maturity Yield change Aker Solutions

More information

EXPORTER CATEGORY GUARANTEE SUM (NOK) ISSUED Aalesund Seafood AS Other 182 622,88 20140923 The Quartz Corp AS Other 676 720,97 20140922 The Quartz

EXPORTER CATEGORY GUARANTEE SUM (NOK) ISSUED Aalesund Seafood AS Other 182 622,88 20140923 The Quartz Corp AS Other 676 720,97 20140922 The Quartz EXPORTER CATEGORY GUARANTEE SUM (NOK) ISSUED Aalesund Seafood AS Other 182 622,88 20140923 The Quartz Corp AS Other 676 720,97 20140922 The Quartz Corp AS Other 340 361,40 20140922 The Quartz Corp AS Other

More information

Sandnes Sparebank. Egenkapitalbevis-konferansen March 2 nd, Karl-Johan Molnes Analysesjef

Sandnes Sparebank. Egenkapitalbevis-konferansen March 2 nd, Karl-Johan Molnes Analysesjef Sandnes Sparebank Egenkapitalbevis-konferansen 2016 March 2 nd, 2016 Karl-Johan Molnes Analysesjef +47 97 47 60 64 kjm@norne.no Equities Bonds Online Trading Market Making Research Corporate Finance Sandnes

More information

3 rd Quarter Presentation of results from SpareBank 1 Gruppen. Kirsten Idebøen, CEO

3 rd Quarter Presentation of results from SpareBank 1 Gruppen. Kirsten Idebøen, CEO Q3 3 rd Quarter 2012 Presentation of results from SpareBank 1 Gruppen Kirsten Idebøen, CEO 18 October 2012 Solid improvement in profits compared with last year - Measures to further improve competitive

More information

Presentation of 1st Quarter Report 2014. May 6th 2014

Presentation of 1st Quarter Report 2014. May 6th 2014 Presentation of 1st Quarter Report 2014 May 6th 2014 1 SpareBank 1 Nord-Norge 1st quarter report 2014 Main features (figures and percentages in brackets refer to the same interim period in 2013): Profit

More information

Deep changes in the Norwegian maritime industry: From conventional shipping to offshore and financial services

Deep changes in the Norwegian maritime industry: From conventional shipping to offshore and financial services Deep changes in the Norwegian maritime industry: From conventional shipping to offshore and financial services Erik W. Jakobsen Managing Partner Menon Hovedpoeng Two conflicting stories of competitiveness

More information

D R A F T P R E S S R E L E A S E

D R A F T P R E S S R E L E A S E D R A F T P R E S S R E L E A S E SpareBank 1 SR-Bank the leading bank in the region for 25 years Group profit before tax of NOK 308 million The result is marked by the development in the stock markets

More information

SpareBank 1 SR-Bank Group

SpareBank 1 SR-Bank Group SpareBank 1 SR-Bank Group Investor Presentation March 2010 SpareBank 1 SR-Bank At a glance Leading financial institution in South Western Norway # 2 of Norwegian Banks by Total Assets in Norway (# 5 of

More information

Daily Report - Bonds. Daily report. ABG SUNDAL COLLIER NORGE ASA PO Box 1444 Vika 0115 Oslo Tel: +47 22 01 60 00 FIXED INCOME

Daily Report - Bonds. Daily report. ABG SUNDAL COLLIER NORGE ASA PO Box 1444 Vika 0115 Oslo Tel: +47 22 01 60 00 FIXED INCOME Daily Report - Bonds 23 June 2 Daily report Corporate and HY bonds traded on the Oslo Stock Exchange Price Time to Issuer Ticker Volume 22/6/2 Credit spread maturity Yield Aker Solutions ASA 12/19 FRN

More information

Good results Lower credit losses Good lending growth Reacquisition of SR-Fonds A/S

Good results Lower credit losses Good lending growth Reacquisition of SR-Fonds A/S Good results Lower credit losses Good lending growth Reacquisition of SR-Fonds A/S SR-BANK Group SUMMARY OF RESULT So far in 1995 Same period in 1994 Year 1994 NOK million % NOK million % NOK million %

More information

Sparebanken Hedmark. Tier 2 bond issue. Presentation, May 2013

Sparebanken Hedmark. Tier 2 bond issue. Presentation, May 2013 Sparebanken Hedmark Tier 2 bond issue Presentation, May 2013 Summary Tier 2 issue: NOK 500 millions Background: Acquisition of shares in Bank 1 Oslo Akershus AS, increasing ownership from 12 % to 40,5

More information

Quarterly Report as of 30 June 2001

Quarterly Report as of 30 June 2001 Quarterly Report as of 30 June 2001 SpareBank 1 SR-Bank focus on investment pays off Group profit of NOK 244 million before tax Substantial growth in net new sales of Odin funds 44,000 customers save in

More information

EDB Business Partner > slide 1

EDB Business Partner > slide 1 EDB Business Partner > slide 1 Q3 HIGHLIGHTS GROUP Revenue growth +18% Y/Y EBITA margin 8.9 % Cash flow from operations NOK 120 million Restructuring completed Annual costbase reduction of NOK 100 million

More information

Gjensidige Bank ASA. Presentation. Bergen, 23. April 2008 Oslo, 24 April 2008

Gjensidige Bank ASA. Presentation. Bergen, 23. April 2008 Oslo, 24 April 2008 Gjensidige Bank ASA Presentation Bergen, 23. April 2008 Oslo, 24 April 2008 Presentation team Tor Magne Lønnum Chairman of the Board Experience: Gjensidige Forsikring SKIPPER Electronics AS Samarbeidende

More information

Bustadkreditt Sogn og Fjordane AS cover pool data

Bustadkreditt Sogn og Fjordane AS cover pool data Bustadkreditt Sogn og Fjordane AS cover pool data Report date: 31.12.2013 Report currency: NOK 1. General cover pool information 1.1 Key characteristics Total cover pool, nominal balance 9.266.583.283

More information

At your side. Contents The Eika Alliance Eika Boligkreditt in brief Directors report and financial statements Key figures 2 /57

At your side. Contents The Eika Alliance Eika Boligkreditt in brief Directors report and financial statements Key figures 2 /57 Annual report 2013 Contents The Eika Alliance Eika Boligkreditt in brief Directors report and financial statements Key figures 2 /57 At your side. Front page: Northern lights over the sea. Utakleiv, Vestvågøy

More information

SpareBank 1 SR-Bank Group

SpareBank 1 SR-Bank Group SpareBank 1 SR-Bank Group First half-year 2008 12th August 2008 IGHLIGHTS INANCIAL DEVELOPMENT USINESS AREAS 3 Highlights Q2 2008 MNOK Result before tax Q2 357 335 263 Q2 06 Q2 07 Q2 08 Result before tax

More information

Norway in the creative age

Norway in the creative age Report June 2012 Norway in the creative age Irene Tinagli 1 Index Executive summary... 5 Introduction... 7 Acknowledgements: I would like to thank Statens vegvesen Region sør for sponsoring the project,

More information

Grieg Seafood ASA Q1 2014. Morten Vike CEO. Atle Harald Sandtorv CFO. 15 May 2014. griegseafood.com

Grieg Seafood ASA Q1 2014. Morten Vike CEO. Atle Harald Sandtorv CFO. 15 May 2014. griegseafood.com Grieg Seafood ASA Q1 2014 Morten Vike CEO Atle Harald Sandtorv CFO 15 May 2014 1 Agenda Highlights Business Units (Regions) Financials Outlook 2 HIGHLIGHTS Q1 2014 3 Highlights Q1 2014 First quarter results

More information

Quarter 2011. Presentation of results from SpareBank 1 Gruppen. Kirsten Idebøen, CEO

Quarter 2011. Presentation of results from SpareBank 1 Gruppen. Kirsten Idebøen, CEO 1st Q Quarter 2011 Presentation of results from SpareBank 1 Gruppen Kirsten Idebøen, CEO 29 April 2011 Highlights SPAREBANK 1 GRUPPEN Significantly improved profit for Good return on equity of 12.4 (8.8)

More information

Zephyr Quarterly M&A Report Nordic Region, Q1 2010

Zephyr Quarterly M&A Report Nordic Region, Q1 2010 The following report details mergers and acquisitions activity in the Nordic Region in the first quarter of 2010 using data from the ZEPHYR database. It focuses on deal activity by target company for firms

More information

Chief Executive, CEO. Arne Austreid. For further information, please contact

Chief Executive, CEO. Arne Austreid. For further information, please contact Chief Executive, CEO Arne Austreid For further information, please contact Inge Reinertsen, Chief Financial Officer inge.reinertsen@sr-bank.no +47 909 95 033 Vidar Torsøe, VP Investor Relations vidar.torsoe@sr-bank.no

More information

Enthusiasm Clarity Initiative. For the North of Norway. Presentation of preliminary report and accounts 2003

Enthusiasm Clarity Initiative. For the North of Norway. Presentation of preliminary report and accounts 2003 Enthusiasm Clarity Initiative For the North of Norway Presentation of preliminary report and accounts 2003 Corporate vision SpareBank 1 Nord-Norge shall be a customer-orientated, profitable and leading

More information

MINUTES OF THE EXTRAORDINARY GENERAL MEETING PAN FISH ASA

MINUTES OF THE EXTRAORDINARY GENERAL MEETING PAN FISH ASA MINUTES OF THE EXTRAORDINARY GENERAL MEETING OF PAN FISH ASA OPENING OF THE MEETING (i) The Extraordinary general meeting of Pan Fish ASA ( the company ) was held on 10 January 2003 at 10 am at Rica Parken

More information

The Norwegian Oilfield Service Analysis 2009 In collaboration with: 2 The 2009 Norwegian OFS analysis Content About this report.......................................... 4 Summary................................................

More information

Securities Note. Pluss Boligkreditt AS. En del av Sparebanken Pluss konsern

Securities Note. Pluss Boligkreditt AS. En del av Sparebanken Pluss konsern Pluss Boligkreditt AS En del av Sparebanken Pluss konsern FRN Pluss Boligkreditt AS Covered Bond Issue 2010/2015 (Extendable to 25 April 2016) Arranger: DnB NOR Markets Krisitiansand, 26.04.2010 1 av 11

More information

Halvårsrapport for KLP-fondene. 1. halvår 2015

Halvårsrapport for KLP-fondene. 1. halvår 2015 Halvårsrapport for KLP-fondene 1. halvår 2015 KLP Pengemarked KLP Pengemarked er et aktivt forvaltet pengemarkedsfond med lav risiko som hovedsakelig investerer i norske rentepapirer. Fondet investerer

More information

Høyanger Upper Secondary School

Høyanger Upper Secondary School Høyanger Upper Secondary School The Upper Secondary School is situated in the western part of Norway, along the Sognefjord, a 3 hours drive from Bergen, the second largest town in Norway. Our school has

More information

Closing of Sparebanken Hedmark s acquisition of Bank 1 Oslo Akershus AS. Investor information, 29 June 2016

Closing of Sparebanken Hedmark s acquisition of Bank 1 Oslo Akershus AS. Investor information, 29 June 2016 Closing of Sparebanken Hedmark s acquisition of Bank 1 Oslo Akershus AS Investor information, 29 June 2016 Background Since 2013, Sparebanken Hedmark has owned 40.5 per cent of Bank 1 Oslo Akershus AS

More information

Contents The Eika Alliance Eika Boligkreditt in brief Directors report and financial statements Key figures 1 /56

Contents The Eika Alliance Eika Boligkreditt in brief Directors report and financial statements Key figures 1 /56 Contents The Eika Alliance Eika Boligkreditt in brief Directors report and financial statements Key figures 1 /56 Annual report 2015 Contents The Eika Alliance Eika Boligkreditt in brief Directors report

More information

Grieg Seafood ASA Q3 2015. Andreas Kvame CEO. Atle Harald Sandtorv CFO. 6 November 2015. griegseafood.com

Grieg Seafood ASA Q3 2015. Andreas Kvame CEO. Atle Harald Sandtorv CFO. 6 November 2015. griegseafood.com Grieg Seafood ASA Q3 2015 Andreas Kvame CEO Atle Harald Sandtorv CFO 6 November 2015 1 Agenda Highlights Business Units (Regions) Financials Outlook 2 HIGHLIGHTS Q3 2015 3 Highlights Q3 2015 Operational

More information

3rd quarter 2013. Oslo 24 October 2013

3rd quarter 2013. Oslo 24 October 2013 3rd quarter 2013 Oslo 24 October 2013 1 3Q 2013 PRESENTATION Agenda Highlights Financial update Olav Line Svein Hov Skjelle Markets and operations Olav Line Closing remarks Olav Line Q & A session HIGHLIGHTS

More information

Chief Executive, CEO. Arne Austreid. For further information, please contact

Chief Executive, CEO. Arne Austreid. For further information, please contact Chief Executive, CEO Arne Austreid For further information, please contact Inge Reinertsen, Chief Financial Officer inge.reinertsen@sr-bank.no +47 909 95 033 Stian Helgøy, VP Investor Relations stian.helgoy@sr-bank.no

More information

First step in future global sourcing. Extended partnership with Telenor: Strategic wins Application Services:

First step in future global sourcing. Extended partnership with Telenor: Strategic wins Application Services: EDB Business Partner > slide 1 ENTERING 2007 AT HIGH SPEED First step in future global sourcing Acquiring Infopulse Ukraine with 300 employees Extended partnership with Telenor: IT Operations in Sweden;

More information

Monetary policy, inflation and the outlook for the Norwegian economy

Monetary policy, inflation and the outlook for the Norwegian economy Monetary policy, inflation and the outlook for the Norwegian economy DnB, Haugesund Svein Gjedrem, Governor of Norges Bank, April Effective exchange rates January 99= GBP NOK 9 8 NZD 9 8 7 SEK 7 99 99

More information

OSLO 45 Investor Summit The Nordic property markets Bård Bjølgerud / Håvard A. Nustad Pangea Property Partners

OSLO 45 Investor Summit The Nordic property markets Bård Bjølgerud / Håvard A. Nustad Pangea Property Partners OSLO 45 Investor Summit The Nordic property markets Bård Bjølgerud / Håvard A. Nustad Pangea Property Partners Contents 1 Macroeconomic outlook 3 2 Nordic property markets 4 3 Norway vs. Sweden 11 4 Norwegian

More information

Sparebanken Øst Drammen, Norway

Sparebanken Øst Drammen, Norway SEPTEMBER 10, 2015 BANKING COMPANY PROFILE Drammen, Norway Table of Contents: COMPANY OVERVIEW 1 FINANCIAL HIGHLIGHTS (AS REPORTED) 2 BUSINESS ACTIVITIES 3 GEOGRAPHICAL PRESENCE 5 OWNERSHIP STRUCTURE 5

More information

Preliminary accounts for 2011

Preliminary accounts for 2011 Preliminary accounts for Q4 Presentation of results from SpareBank 1 Gruppen Kirsten Idebøen, CEO 15 February 2012 Volatile securities market, combined with damage due to natural perils and large claims,

More information

Presentation of 1st Quarter Report 2012. 26 April 2012

Presentation of 1st Quarter Report 2012. 26 April 2012 Presentation of 1st Quarter Report 2012 26 April 2012 1 SpareBank 1 Nord-Norge Group Headoffice: Organization: Regional branches: Tromsø 5 regions Hammerfest Tromsø Harstad Bodø Mo i Rana Local branches:

More information

Investor Relations. Supplementary information First Quarter 2014

Investor Relations. Supplementary information First Quarter 2014 Investor Relations Supplementary information First Quarter 2014 SpareBank 1 SMN 7467 Trondheim Chief Executive, CEO Finn Haugan For further information, please contact Kjell Fordal, Executive Director

More information