Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 19. juni 17:37
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
ABG Sundal Collier... ASC 6.286.256.280.02 0.32% 6.256.156.316.26304 5600.53
AF Gruppen AFG 131.00130.00131.000.00 0.00% 131.00130.00132.00131.0015 5081.38
AKVA Group AKVA 73.4073.6074.00-0.60 -0.81% 73.6073.4073.6074.002750.09
Akastor AKA 17.6817.6817.72-0.16 -0.90% 17.8617.5018.2017.84226 6370.51
Aker AKER 581.00581.00581.00-3.00 -0.51% 579.00574.00582.00584.0075 4770.57
Aker BP AKERBP 297.00296.60297.00-1.40 -0.47% 295.00293.20298.00298.40600 6550.30
Aker Solutions AKSO 53.3053.3053.30-0.54 -1.00% 53.7252.7453.7853.84358 9200.54
American Shipping... AMSC 28.2028.0028.200.00 0.00% 28.8027.9528.8028.2040 6610.29
Apptix APP 0.6880.6500.6880.064 10.26% 0.6580.6280.6880.624146 7710.55
Aqualis AQUA 4.404.114.450.00 0.00% 4.404.404.404.4050 0000.17
Archer ARCHER 10.2410.2010.26-0.04 -0.39% 10.209.9310.3010.28671 8600.56
Arcus ARCUS 43.2043.1043.20-0.10 -0.23% 43.3043.0043.3543.3080 3650.55
Arendals Fossekom... AFK 3 680.003 620.003 680.0060.00 1.66% 3 660.003 620.003 680.003 620.001184.47
Asetek ASETEK 83.5083.5084.00-1.20 -1.42% 82.7080.0084.8084.7039 8920.39
Atea ATEA 124.20124.20124.800.00 0.00% 123.80122.80124.80124.2076 3907.35
Atlantic Petroleum ATLA-NOK 8.058.108.90-0.15 -1.83% 8.058.058.058.206750.94
Aurskog Sparebank AURG 183.00183.00186.001.00 0.55% 183.00183.00183.00182.00421.54
Austevoll Seafood AUSS 98.7098.2098.702.90 3.03% 95.7095.0099.1095.80471 3540.76
Avance Gas Holdin... AVANCE 20.4020.4020.42-0.14 -0.68% 20.6620.1620.6620.54273 0210.34
Avocet Mining PLC AVM --  0.00 0.00%       1.65--
Axactor AXA 24.75024.75024.760-0.430 -1.71% 25.11024.46025.20025.180521 6400.46
B2Holding B2H 18.1818.1818.20-0.18 -0.98% 18.3018.0018.3818.36958 4800.86
BW LPG BWLPG 34.7334.5734.830.27 0.78% 34.2233.8435.0034.46611 2370.39
BW Offshore Limit... BWO 41.5541.5541.65-1.95 -4.48% 43.5041.0043.5043.502 433 1300.89
Bakkafrost BAKKA 464.40464.20464.601.60 0.35% 463.00460.40467.40462.8077 5761.28
Belships BEL 5.405.365.400.00 0.00% 5.405.405.405.403 7830.36
BerGenBio BGBIO 41.5041.4041.50-1.30 -3.04% 42.8040.7042.8042.8081 1980.72
Bergen Group BERGEN 1.8201.7721.8200.000 0.00% 1.8201.8201.8381.820115 0760.46
Biotec Pharmacon BIOTEC 5.405.405.50-0.22 -3.91% 5.685.405.685.6249 4910.40
Bonheur BON 110.20110.20111.00-0.80 -0.72% 111.20110.00111.80111.008 5020.42
Borgestad BOR 59.5058.0059.50-0.50 -0.83% 59.5059.5059.5060.001 1000.15
Borr Drilling BDRILL 38.0038.0038.20-0.80 -2.06% 38.8037.8039.0038.80737 6720.79
Borregaard BRG 88.6088.6088.90-1.40 -1.56% 90.0088.6090.0090.00162 2710.28
Bouvet BOUVET 232.00230.00232.000.00 0.00% 230.00230.00232.00232.004 6560.19
Byggma BMA 83.0083.0087.000.00 0.00% 84.0082.0084.0083.001 9620.21
ContextVision COV 52.6051.0052.800.40 0.77% 51.8050.4052.6052.206 7831.65
Crayon Group Hold... CRAYON 18.1017.7418.10-0.40 -2.16% 18.5018.0018.5018.505 5950.26
Cxense CXENSE 51.0050.0051.004.00 8.51% 48.1048.1051.2047.0065 2770.69
DNB DNB 158.40158.25158.450.05 0.03% 157.15156.80158.90158.352 730 1620.78
DNB OBX OBXEDNB 77.8277.7877.85-0.39 -0.50% 77.7577.5877.9978.1643 3341.10
DNO DNO 14.16014.15014.170-0.265 -1.84% 14.40014.10514.40014.4254 652 4710.57
DOF DOF 8.238.198.23-0.18 -2.14% 8.188.108.308.411 094 0140.43
Data Respons DAT 27.5027.5027.800.00 0.00% 27.8027.5028.0027.5057 7730.22
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.8028.6528.80-0.05 -0.17% 28.5028.4528.9028.85141 7010.17
Eidesvik Offshore EIOF 5.955.905.95-0.15 -2.46% 6.105.956.106.1032 3530.31
Ekornes EKO 137.40137.40137.600.00 0.00% 137.40137.40137.60137.40718 97823.02
Electromagnetic G... EMGS 3.323.323.380.18 5.73% 3.143.063.403.14305 4570.25
Element ELE 3.213.203.210.29 9.93% 2.922.713.212.927 202 8081.33
Elkem ELK 38.40038.40038.545-0.380 -0.98% 39.00038.20539.00038.780309 4260.83
Entra ENTRA 115.60115.60115.60-0.60 -0.52% 115.60115.00116.20116.2099 1960.77
Equinor EQNR 214.40214.20214.40-0.70 -0.33% 213.90213.00214.90215.103 013 0570.42
Europris EPR 25.7525.7025.750.05 0.19% 26.0025.7526.0025.70552 2340.24
FLEX LNG FLNG 12.7512.7512.80-0.10 -0.78% 12.6512.5012.8512.851 169 6050.44
Fjord1 FJORD 53.6053.6054.000.00 0.00% 53.8053.0054.0053.6019 6940.84
Fjordkraft Holding FKRAFT 34.80034.45034.8000.000 0.00% 34.75034.16034.80034.80034 5511.30
Fred. Olsen Energy FOE 7.9807.9808.150-2.470 -23.64% 10.4307.55010.50010.4503 083 6601.56
Frontline FRO 48.2048.1448.201.10 2.34% 47.7846.5648.3647.10788 3550.67
Funcom FUNCOM 20.9820.9821.08-0.08 -0.38% 20.7820.6421.1421.06256 8741.50
GC Rieber Shipping RISH -8.008.150.00 0.00%       8.30-0.29
Gaming Innovation... GIG 4.6804.6804.700-0.040 -0.85% 4.7204.6204.7454.720880 2160.90
Gjensidige Forsikri... GJF 128.90128.80128.900.10 0.08% 128.10127.50129.20128.80547 1010.70
Golden Ocean Grou... GOGL 73.1573.1573.20-0.35 -0.48% 72.5571.3073.4573.501 121 8361.03
Goodtech GOD 6.005.756.00-0.10 -1.64% 6.106.006.106.109 3180.20
Grieg Seafood GSF 86.6086.5586.95-0.30 -0.35% 86.7086.1587.9586.90243 9330.65
Gyldendal GYL -346.00400.000.00 0.00%       416.00-1.61
Havila Shipping HAVI 9.709.609.70-0.10 -1.02% 9.629.509.709.809 8830.17
Havyard Group HYARD -12.6013.600.00 0.00%       13.25-0.05
Helgeland Spareba... HELG 83.0081.5083.000.00 0.00% 83.0083.0083.0083.00620.15
Hexagon Composit... HEX 25.9025.9026.15-0.75 -2.81% 26.5025.7026.5026.65333 5070.24
Hiddn Solutions HIDDN 1.9901.9901.995-0.020 -1.00% 2.0101.9052.0102.01059 0730.56
Höegh LNG Holding... HLNG 43.9543.9544.00-0.25 -0.57% 44.3043.7044.6544.20551 4200.96
Høland og Setskog ... HSPG -87.0097.000.00 0.00%       97.00-0.62
I.M. Skaugen IMSK 0.7600.7500.7600.000 0.00% 0.7600.7600.8600.76012 1093.96
IDEX IDEX 2.7302.7002.730-0.100 -3.53% 2.8402.6702.9152.830372 0960.51
Incus Investor INC 1.1651.1701.195-0.035 -2.92% 1.1651.1651.1751.20028 1000.45
Indre Sogn Spareba... ISSG 83.0083.0084.00-1.00 -1.19% 82.0082.0083.0084.002 0710.80
Infront INFRNT 27.3026.1027.500.70 2.63% 27.3027.0027.6026.6028 3764.65
Insr Insurance Grou... INSR 6.606.506.60-0.08 -1.20% 6.506.506.646.687 3900.08
InterOil Exploratio... IOX 4.8804.8804.890-0.560 -10.29% 5.2504.8705.2805.4402 907 7380.85
Itera ITE 9.308.729.300.00 0.00% 9.109.109.309.305 4730.50
Jinhui Shipping and... JIN 7.757.757.77-0.14 -1.77% 7.827.717.867.8973 7140.18
Jæren Sparebank JAEREN 126.00122.00126.00-1.00 -0.79% 127.00123.00127.00127.005620.15
Kid KID 36.0036.0037.00-1.00 -2.70% 36.8036.0037.0037.003 1700.43
Kitron KIT 9.709.709.80-0.34 -3.39% 10.029.7010.0210.04261 7700.16
Komplett Bank KOMP 17.0417.0017.040.02 0.12% 17.0017.0017.0417.02243 6841.73
Kongsberg Automo... KOA 9.809.809.82-0.17 -1.71% 9.909.579.949.97781 6200.17
Kongsberg Gruppe... KOG 184.20184.00184.80-2.80 -1.50% 186.00184.20187.00187.0093 7400.45
Kværner KVAER 16.6816.6816.76-0.34 -2.00% 16.8816.6416.9617.02418 7530.16
Lerøy Seafood Gro... LSG 54.5254.4054.540.22 0.41% 54.0053.9654.9454.30926 0001.01
Link Mobility Grou... LINK 172.60172.60174.60-2.60 -1.48% 174.00172.60175.80175.2033 5370.35
MPC Container Ship... MPCC 54.0054.0054.500.00 0.00% 54.0054.0054.0054.0039 7070.60
Magseis MSEIS 17.6017.6018.35-0.40 -2.22% 18.9017.6018.9018.0049 8870.34
Marine Harvest MHG 166.850166.850167.000-0.650 -0.39% 167.100166.700169.950167.5001 921 4711.05
Medistim MEDI 77.6077.4078.40-4.00 -4.90% 81.6074.0081.6081.604 1160.93
Melhus Sparebank MELG 118.00118.00119.00-1.00 -0.84% 118.00118.00118.00119.001000.98
Multiconsult MULTI 64.0064.0064.20-0.60 -0.93% 64.4064.0064.4064.602 8000.60
NEL NEL 2.9742.9743.000-0.066 -2.17% 3.0402.9623.0423.0402 002 1080.66
NEXT Biometrics G... NEXT 37.3037.1037.30-0.40 -1.06% 37.6035.5037.6037.707 4810.64
NRC Group NRC 63.0062.8063.00-0.40 -0.63% 63.8063.0063.8063.4033 6880.22
NTS NTS 50.0048.6049.800.00 0.00% 50.0050.0050.0050.0070.95
Napatech NAPA 13.3013.1013.30-0.15 -1.12% 12.6012.6013.3013.452 0600.14
Navamedic NAVA -11.1011.700.00 0.00%       11.70-0.51
NextGenTel Holdin... NGT -17.7018.200.00 0.00%       18.00-0.60
Nordic Nanovector NANO 60.2060.2060.50-1.55 -2.51% 61.5059.5061.5061.75245 0280.84
Nordic Semiconduc... NOD 55.8055.8055.90-0.70 -1.24% 56.5054.8056.5056.50422 9031.11
Norsk Hydro NHY 52.1852.1452.18-0.96 -1.81% 52.3051.7252.4053.144 940 3460.34
Norway Royal Salm... NRS 179.40179.40180.400.40 0.22% 179.00177.40181.60179.0047 9380.87
Norwegian Air Shu... NAS 288.00287.80288.0014.00 5.11% 277.00268.50290.00274.001 652 5260.90
Norwegian Energy ... NOR 152.00151.20152.001.00 0.66% 150.00149.00157.40151.002 9640.44
Norwegian Finans H... NOFI 88.9588.8088.95-1.35 -1.50% 90.3088.2090.4590.30446 4310.71
Norwegian Propert... NPRO 10.9210.9211.00-0.08 -0.73% 11.1610.9211.1611.0058 1090.17
Ocean Yield OCY 70.4070.1070.40-0.60 -0.85% 71.0069.9071.0071.00349 1590.36
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 34.4534.4534.50-0.20 -0.58% 34.6533.9034.6534.65394 9690.33
Odfjell ser. A ODF 32.8032.5033.00-0.60 -1.80% 33.0032.8033.4033.40264 5140.33
Odfjell ser. B ODFB 31.6031.6031.80-0.40 -1.25% 31.6031.6031.6032.00100.62
Olav Thon Eiendom... OLT 151.60151.40151.601.60 1.07% 150.20149.00152.40150.0032 9980.33
Orkla ORK 73.5873.5473.62-0.64 -0.86% 74.0073.5074.3474.221 623 7191.31
Otello Corporation OTELLO 19.8019.8020.20-1.80 -8.33% 21.0019.8021.3021.6093 6880.15
PCI Biotech Holding PCIB 47.2547.2547.850.00 0.00% 47.3047.0048.4547.2538 3540.43
Panoro Energy PEN 12.7012.7012.95-1.20 -8.63% 13.7512.5013.7513.90572 0431.19
Pareto Bank PARB 39.0038.5039.000.00 0.00% 38.5038.5039.0039.0011 6600.27
Petroleum Geo-Ser... PGS 35.2735.2035.29-0.60 -1.67% 35.4134.9835.7735.872 190 0730.48
Petrolia PDR 3.603.603.88-0.10 -2.70% 3.603.603.603.707861.27
Photocure PHO 31.5031.2031.50-0.50 -1.56% 32.4031.0032.4032.0061 2510.77
Polarcus PLCS 2.4302.4002.430-0.050 -2.02% 2.4302.2702.4502.4804 264 9660.73
Polaris Media POL 24.0024.0024.60-1.20 -4.76% 24.2024.0024.2025.201 1610.85
Prosafe PRS 17.2417.1217.24-1.36 -7.31% 18.3417.0018.5018.60192 7620.30
Protector Forsikrin... PROTCT 67.7067.7067.80-1.40 -2.03% 69.2066.8069.2069.10150 2541.43
Q-Free QFR 8.007.988.000.02 0.25% 7.987.988.007.9821 0370.37
Questerre Energy C... QEC 3.3403.3163.348-0.096 -2.79% 3.3883.3003.3983.4362 559 4590.71
RAK Petroleum RAKP 10.3010.3510.40-0.20 -1.90% 10.0010.0010.3010.5022 7200.31
REC Silicon REC 1.0021.0021.009-0.023 -2.24% 1.0241.0011.0301.02518 211 9561.42
Reach Subsea REACH 2.482.432.490.01 0.40% 2.492.422.492.4791 4810.37
S.D. Standard Drill... SDSD 1.6101.6061.610-0.022 -1.35% 1.6321.6001.6321.632767 5910.78
SAS AB SAS-NOK 17.1717.1117.300.27 1.60% 16.9516.7317.2116.9089 5972.19
Saferoad Holding SAFE 29.9029.9031.00-0.20 -0.66% 29.7029.7030.4030.10224 91512.60
SalMar SALM 353.40353.40353.802.00 0.57% 352.00349.40356.00351.40208 2461.34
Salmones Camanch... SALMON 60.5059.2060.500.00 0.00% 59.5058.5060.6060.501 7071.95
Sandnes Sparebank SADG 50.0050.0051.50-1.50 -2.91% 51.5050.0051.5051.501 3400.11
Sbanken SBANK 84.6084.6085.001.00 1.20% 83.6082.9085.1083.60112 3250.26
Scatec Solar SSO 60.0059.9060.000.90 1.52% 59.9059.1060.2059.10436 4081.19
Schibsted ser. A SCHA 254.80254.80254.90-3.20 -1.24% 258.00253.90258.60258.00360 1783.44
Schibsted ser. B SCHB 242.00241.50242.00-3.00 -1.22% 244.00239.50244.00245.0093 3600.49
SeaBird Exploratio... SBX 0.21400.21350.2140-0.0135 -5.93% 0.22300.21250.22700.227538 494 7310.45
Seadrill SDRL 3.1003.1003.200-0.190 -5.78% 3.2383.1003.3803.290418 4330.15
Self Storage Group SSG 16.5016.5016.800.10 0.61% 16.5016.5016.7516.408 1260.37
Selvaag Bolig SBO 39.5039.5039.50-0.50 -1.25% 40.1039.5040.1040.00196 8090.50
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.3014.2014.300.20 1.42% 14.5013.2014.8014.105 2150.76
Siem Offshore SIOFF 1.901.861.870.04 2.15% 1.901.901.901.861 0010.06
Skue Sparebank SKUE 125.00124.00125.00-1.00 -0.79% 125.00125.00125.00126.005930.22
Solon Eiendom SOLON 30.2030.2030.350.05 0.17% 29.4029.4030.4030.1567 9417.78
Solstad Farstad SOFF 6.806.776.80-0.17 -2.44% 6.886.696.886.97863 2690.73
SpareBank 1 BV SBVG 33.0032.7032.900.00 0.00% 33.0032.7033.0033.0013 9210.29
SpareBank 1 Nord-... NONG 57.1057.1057.400.20 0.35% 57.6056.5057.6056.90100 7500.73
SpareBank 1 Nordv... SNOR -108.00110.000.00 0.00%       111.00-0.45
SpareBank 1 Ringer... RING 191.00192.00199.000.00 0.00% 191.00191.00191.00191.001000.30
SpareBank 1 SMN MING 80.6080.6080.90-0.40 -0.49% 81.7080.3081.7081.00181 2770.58
SpareBank 1 SR-Ba... SRBANK 81.0081.0081.000.70 0.87% 80.3079.9081.6080.30337 7380.68
SpareBank 1 Østfol... SOAG -186.00190.000.00 0.00%       186.00-0.96
SpareBank 1 Østlan... SPOL 86.6086.6087.40-0.80 -0.92% 86.6086.6087.4087.408 0270.62
Sparebanken Møre MORG 273.00273.00277.003.00 1.11% 273.00273.00275.00270.002260.44
Sparebanken Sør SOR 97.0096.0097.00-1.00 -1.02% 97.4097.0098.0098.0020 6140.36
Sparebanken Vest SVEG 48.0048.0048.10-0.10 -0.21% 48.0048.0048.5048.1021 7120.07
Sparebanken Øst SPOG 53.6053.4053.80-0.60 -1.11% 54.0053.6054.0054.206 1950.26
Spectrum SPU 55.2055.0055.200.20 0.36% 54.6054.6055.8055.0063 3750.58
Stolt-Nielsen SNI 124.60124.00124.60-1.00 -0.80% 125.40124.20125.60125.6037 7200.67
Storebrand STB 68.8668.8468.860.10 0.15% 68.4867.8069.2268.761 352 2940.74
Storm Real Estate STORM 0.6800.6250.680-0.010 -1.45% 0.6900.6750.6900.69016 3030.16
StrongPoint STRONG 9.909.769.90-0.04 -0.40% 9.869.869.989.9435 6390.47
Subsea 7 SUBC 122.65122.50122.65-1.05 -0.85% 122.35120.75123.05123.701 630 3740.61
TGS-NOPEC Geophy... TGS 270.00269.80270.00-1.00 -0.37% 267.90266.50271.50271.00488 2631.62
TTS Group TTS 6.206.146.20-0.10 -1.59% 6.306.206.306.30181 7530.32
Targovax TRVX 11.9811.9011.980.26 2.22% 11.7011.4813.1811.721 247 8120.38
Team Tankers Inte... TEAM -7.808.950.00 0.00%       8.00-0.12
Techstep TECH -3.013.100.00 0.00%       3.11-0.65
Telenor TEL 169.80169.75169.900.15 0.09% 169.35167.85170.35169.651 398 5200.50
The Scottish Salmo... SSC 11.3511.3511.40-0.20 -1.73% 11.5011.1011.5011.55114 8110.78
Thin Film Electroni... THIN 1.8201.8161.820-0.034 -1.83% 1.8541.8101.8541.8541 211 7720.43
Tomra Systems TOM 179.60179.20179.60-0.40 -0.22% 179.40177.60181.60180.00261 0560.72
Totens Sparebank TOTG 117.00117.00118.000.00 0.00% 117.00117.00117.00117.008940.95
Treasure TRE 13.6513.6513.75-0.25 -1.80% 13.8513.6513.8513.904 1470.50
Veidekke VEI 85.0085.0085.20-1.50 -1.73% 87.3084.7087.3086.50137 1890.47
Voss Veksel- og La... VVL -123.00124.000.00 0.00%       124.00-2.23
Wallenius Wilhelms... WWL 40.3540.3540.40-1.40 -3.35% 41.7540.3041.9041.75275 9610.72
Webstep WSTEP 26.4026.4026.80-0.40 -1.49% 26.8026.4026.8026.805 4142.15
Wentworth Resour... WRL 2.992.932.990.00 0.00% 2.972.902.992.9949 8880.16
Wilh. Wilhelmsen H... WWI 206.50206.50209.00-12.00 -5.49% 214.50206.50221.50218.506 8030.44
Wilh. Wilhelmsen H... WWIB 206.00203.00206.00-11.00 -5.07% 201.00201.00212.00217.003 8550.71
Wilson WILS 16.3016.0017.600.20 1.24% 16.1016.1016.3016.101 0003.91
XACT OBX OBXEXACT 78.5177.7278.89-0.37 -0.47% 78.9378.2378.9378.817 9651.00
XACT OBX Bear OBXEXDBE... 31.09531.03031.0950.363 1.18% 31.05030.79031.32030.7551 594 3191.38
XACT OBX Bull OBXEXDBU... 194.90194.60195.16-2.06 -1.05% 195.26193.50196.50197.00266 3241.07
XXL XXL 66.4066.4066.50-0.30 -0.45% 66.7066.2067.2066.70253 6570.40
Yara International YAR 345.20345.10345.201.70 0.49% 342.40340.60349.50343.50979 4840.74
Zalaris ZAL 42.6042.6043.00-1.30 -2.96% 43.3041.0043.3043.902 4680.90
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 20/06-2018 01:52:09