Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 23. august 13:34
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
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 5.595.575.59-0.02 -0.36% 5.605.575.605.619 2071.57
AF Gruppen AFG 149.00148.50149.00-1.00 -0.67% 148.50148.50149.00150.006740.29
AKVA Group AKVA 80.5080.2580.500.00 0.00% 80.5080.2580.5080.5017 4400.33
Akastor AKA 15.3015.1015.300.45 3.03% 15.3015.0015.3014.85150 4420.25
Aker AKER 281.00280.00281.000.00 0.00% 281.00278.00281.00281.007 8090.73
Aker BP AKERBP 137.70137.60137.70-1.30 -0.94% 138.10137.10138.60139.00101 8470.42
Aker Solutions AKSO 36.5836.5636.610.02 0.05% 37.0035.8637.0036.56432 3810.86
American Shipping... AMSC 23.0023.0023.20-0.20 -0.86% 23.2022.9023.4023.2020 3190.58
Apptix APP 0.810.780.810.00 0.00% 0.810.810.810.8116 0000.30
Aqualis AQUA -3.423.490.00 0.00%       3.49-0.45
Archer ARCHER 10.3010.2510.300.25 2.49% 10.0510.0510.4010.05105 8250.30
Arcus ARCUS 44.5044.5044.700.10 0.23% 44.4044.2044.6044.4012 5490.50
Arendals Fossekom... AFK -2 950.002 997.000.00 0.00%       2 900.00-0.79
Asetek ASETEK 107.00107.00107.50-1.00 -0.93% 109.50105.00109.50108.0025 8011.33
Atea ATEA 99.2599.0099.500.25 0.25% 99.0098.7599.5099.0010 3050.77
Atlantic Petroleum ATLA-NOK -9.5612.750.00 0.00%       12.00-0.36
Aurskog Sparebank AURG -173.00180.000.00 0.00%       170.00-1.33
Austevoll Seafood AUSS 78.5078.2578.500.00 0.00% 78.2578.0078.7578.5085 9830.83
Avance Gas Holdin... AVANCE 21.4021.2021.401.00 4.90% 20.7020.4021.7020.40345 1270.57
Avocet Mining AVM 3.783.363.780.38 11.18% 3.403.343.793.403 5910.89
Axactor AXA 2.892.882.890.02 0.70% 2.902.862.902.872 316 5471.18
B2Holding B2H 17.9017.9018.000.00 0.00% 17.9017.9018.1017.9062 4010.56
BW LPG BWLPG 31.8131.7931.851.50 4.95% 31.1030.6333.3930.311 795 5720.88
BW Offshore Limit... BWO 25.5025.3025.500.60 2.41% 24.9024.9025.5024.9082 1380.73
Bakkafrost BAKKA 335.30335.10335.50-1.70 -0.50% 335.80327.60341.40337.00138 5420.76
Belships BEL 5.005.005.080.05 1.01% 4.904.905.004.958 3530.20
BerGenBio BGBIO 19.5019.6019.900.40 2.09% 19.3019.3019.5019.105 1080.45
Bergen Group BERGEN 1.841.841.850.15 8.88% 1.691.691.871.69943 6780.74
Biotec Pharmacon BIOTEC 6.406.226.350.02 0.31% 6.386.386.466.3851 2630.48
Bonheur BON 79.7579.0079.750.75 0.95% 79.0079.0080.2579.005590.13
Borgestad BOR 55.7554.0055.750.00 0.00% 55.7555.7555.7555.751000.40
Borregaard BRG 96.0095.7596.000.00 0.00% 96.0095.7596.0096.0030 0650.32
Bouvet BOUVET 164.00163.00164.000.00 0.00% 164.00164.00164.00164.002790.50
Byggma BMA 108.00101.50108.003.00 2.86% 106.50106.50108.00105.00590.38
ContextVision COV 58.5058.0059.000.00 0.00% 58.5058.5058.5058.504500.41
Cxense CXENSE 45.0045.2045.80-1.40 -3.02% 45.0044.8045.5046.409011.21
DNB DNB 147.30147.20147.40-0.50 -0.34% 147.80146.90147.90147.80427 5820.61
DNB OBX OBXEDNB 63.1063.3063.40-0.13 -0.20% 63.1063.1063.1063.102001.19
DNO DNO 8.8858.8808.895-0.115 -1.28% 9.0008.8259.0009.0002 351 5610.33
DOF DOF 0.850.840.85-0.02 -2.30% 0.880.840.880.871 897 6450.72
Data Respons DAT 27.5027.5027.80-0.40 -1.43% 27.8027.5028.0027.9028 1591.34
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.7029.6029.700.80 2.77% 29.0028.6029.7028.9083 3530.72
Eidesvik Offshore EIOF -5.605.810.00 0.00%       5.60-3.16
Ekornes EKO 113.50112.00113.501.00 0.89% 112.00112.00114.00112.501 0171.00
Electromagnetic G... EMGS 2.142.102.160.01 0.47% 2.112.052.182.1322 0821.43
Entra ENTRA 106.50106.00106.501.50 1.43% 105.00104.50106.50105.0021 2991.19
Europris EPR 36.1036.1036.200.70 1.98% 36.2036.0036.3035.4094 2370.45
FLEX LNG FLNG 10.0010.0010.10-0.05 -0.50% 10.1010.0010.1010.0543 9280.75
Fjord1 FJORD 34.8034.5034.700.10 0.29% 34.7034.6034.8034.7022 2910.19
Fred. Olsen Energy FOE 10.0510.0010.100.08 0.80% 10.309.9410.309.97103 3250.87
Frontline FRO 41.2041.2041.30-0.10 -0.24% 41.8041.1041.8041.3079 2310.68
Funcom FUNCOM 2.722.712.720.09 3.42% 2.642.642.732.633 565 1690.57
GC Rieber Shipping RISH 11.1011.1011.45-1.30 -10.48% 11.1011.1011.1012.401 0000.21
Gaming Innovation... GIG 5.495.495.500.06 1.10% 5.395.385.555.43872 9820.52
Gjensidige Forsikri... GJF 133.50133.50133.600.00 0.00% 133.70133.10133.90133.5085 8410.34
Golden Ocean Grou... GOGL 69.1569.1069.251.35 1.99% 68.3566.2070.2067.802 445 3700.65
Goodtech GOD -6.806.900.00 0.00%       7.02-0.16
Grieg Seafood GSF 74.3074.3074.35-0.80 -1.07% 74.5072.6574.6575.10280 7911.00
Gyldendal GYL 276.00270.00283.00-34.00 -10.97% 276.00276.00276.00310.00214.22
Havila Shipping HAVI 0.160.160.170.00 0.00% 0.170.160.170.16806 9693.31
Havyard Group HYARD 17.4017.3017.400.50 2.96% 16.9016.9017.4016.905 3350.22
Helgeland Spareba... HELG 88.5088.5089.000.25 0.28% 88.2586.2589.0088.252 8281.86
Hexagon Composit... HEX 27.8027.7027.800.10 0.36% 27.5027.5027.8027.702 2490.36
Hiddn Solutions HIDDN 2.802.672.79-0.03 -1.06% 2.822.612.822.8313 4960.23
Höegh LNG Holding... HLNG 83.2583.2583.50-0.50 -0.60% 83.7583.0083.7583.753 5780.34
Høland og Setskog ... HSPG -96.25105.000.00 0.00%       103.00-0.36
I.M. Skaugen IMSK 7.127.137.48-0.38 -5.07% 7.407.117.407.502 8870.38
IDEX IDEX 7.327.277.33-0.08 -1.08% 7.377.137.407.40186 3400.17
Incus Investor INC 1.231.201.230.03 2.50% 1.231.231.231.2018 5000.57
Indre Sogn Spareba... ISSG 77.5077.0079.250.00 0.00% 77.2577.2577.5077.506852.82
Insr Insurance Grou... INSR 7.807.707.80-0.07 -0.89% 7.877.478.007.877 6550.43
InterOil Exploratio... IOX 3.473.473.50-0.38 -9.87% 3.803.473.803.85567 1070.46
Intex Resources ITX 1.411.321.390.03 2.17% 1.381.321.421.3822 0960.45
Itera ITE 6.846.746.84-0.02 -0.29% 6.776.756.846.862 0500.43
Jinhui Shipping and... JIN 9.369.349.380.03 0.32% 9.159.159.369.3339 2000.52
Jæren Sparebank JAEREN 125.00126.50128.000.00 0.00% 125.00125.00125.00125.00403.63
Kid KID 45.0044.8045.00-0.10 -0.22% 45.1045.0045.1045.10151 3300.46
Kitron KIT 7.977.977.99-0.19 -2.33% 8.147.908.168.16187 4840.45
Kongsberg Automo... KOA 8.378.338.360.09 1.09% 8.278.208.378.28418 0710.45
Kongsberg Gruppe... KOG 129.50129.00129.500.50 0.39% 128.00128.00129.50129.006 2330.33
Kværner KVAER 11.2011.2011.25-0.05 -0.44% 11.2011.2011.2511.2535 8240.32
Lerøy Seafood Gro... LSG 51.9051.8551.95-0.10 -0.19% 51.6051.4052.1552.00264 0351.60
Link Mobility Grou... LINK 115.00113.50115.503.00 2.68% 114.00113.50118.00112.0013 7020.30
Marine Harvest MHG 157.10157.10157.20-1.20 -0.76% 157.90156.40157.90158.30825 0001.22
Medistim MEDI 72.0072.0073.500.00 0.00% 72.0072.0072.0072.00150.32
Melhus Sparebank MELG 123.00123.00124.00-1.00 -0.81% 123.00123.00123.00124.003250.20
Multiconsult MULTI 92.0090.7592.001.50 1.66% 92.0091.0092.0090.503 0860.55
NEL NEL 2.522.522.53-0.03 -1.18% 2.582.502.582.551 436 9670.54
NEXT Biometrics G... NEXT 71.5071.0071.500.00 0.00% 73.5070.5074.7571.5081 3721.69
NRC Group NRC 57.0056.5057.000.00 0.00% 57.0057.0057.0057.003460.14
NTS NTS 46.7045.0045.90-0.20 -0.43% 46.7046.7046.7046.90500.31
Napatech NAPA 24.4022.2023.501.40 6.09% 24.4024.4024.4023.00310.10
Navamedic NAVA 10.9510.6010.950.15 1.39% 10.8010.5510.9510.8011 2260.18
NextGenTel Holdin... NGT 18.8018.8019.300.00 0.00% 19.1018.8019.9018.8010 3060.48
Nordic Nanovector NANO 77.6077.5577.65-1.70 -2.14% 81.0075.3081.5079.30275 6121.14
Nordic Semiconduc... NOD 38.0038.0038.20-0.50 -1.30% 38.5038.0038.7038.5099 9550.60
Norsk Hydro NHY 54.3054.2554.301.25 2.36% 53.0052.8054.3553.055 070 9921.52
Norske Skogindust... NSG 0.940.940.95-0.01 -1.05% 0.920.860.990.9515 552 4450.63
Norway Royal Salm... NRS 160.00160.00160.502.00 1.27% 159.50156.50160.50158.0055 0991.57
Norwegian Air Shu... NAS 204.00203.60204.003.90 1.95% 201.00200.50206.00200.10400 8720.84
Norwegian Energy ... NOR 256.00255.00257.001.00 0.39% 255.00254.00256.00255.005630.41
Norwegian Finans H... NOFI 93.7593.5093.75-0.50 -0.53% 94.5093.0094.5094.25146 8710.75
Norwegian Propert... NPRO 10.1010.0510.100.00 0.00% 10.0510.0510.1010.108 8490.27
Ocean Yield OCY 67.7567.7568.000.25 0.37% 68.0067.5068.0067.5063 2340.70
Oceanteam OTS 2.962.922.960.05 1.72% 2.862.852.982.9117 7240.27
Odfjell Drilling ODL 23.6023.5023.60-0.10 -0.42% 24.0023.5024.0023.7085 4080.85
Odfjell ser. A ODF 29.5029.6030.00-0.20 -0.67% 29.8029.5029.8029.702 0100.53
Odfjell ser. B ODFB -27.6028.200.00 0.00%       27.90-0.37
Olav Thon Eiendom... OLT 165.50165.50166.501.50 0.91% 164.00164.00168.00164.001 1270.25
Opera Software OPERA 31.3031.3031.400.90 2.96% 30.4030.4031.9030.4090 9140.11
Orkla ORK 80.5580.5580.60-0.45 -0.56% 81.1080.4081.1081.00508 7310.78
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 3.823.823.85-0.01 -0.26% 3.823.743.823.8321 4190.32
Pareto Bank PARB 36.5036.5036.80-0.20 -0.54% 36.8036.5036.8036.708001.32
Petroleum Geo-Ser... PGS 15.2915.2815.290.25 1.66% 15.0014.8915.3115.041 119 2810.75
Petrolia PDR 3.603.603.950.04 1.12% 3.603.563.603.561 9350.73
Photocure PHO 22.5022.6022.80-0.10 -0.44% 22.9022.0022.9022.6055 6011.59
Polarcus PLCS 1.361.331.350.02 1.49% 1.371.331.371.34113 7590.30
Polaris Media POL 15.7015.2016.500.00 0.00% 15.7015.7015.7015.703005.72
Prosafe PRS 24.2024.1024.300.30 1.26% 24.1023.9024.4023.9051 1890.44
Protector Forsikrin... PROTCT 76.0076.0076.251.00 1.33% 74.5074.2576.0075.00162 9810.44
Q-Free QFR 8.818.818.850.01 0.11% 8.758.758.818.8045 3860.33
Questerre Energy C... QEC 5.855.815.85-0.03 -0.51% 5.865.675.865.882 835 5800.72
RAK Petroleum RAKP 7.247.117.240.02 0.28% 7.207.207.247.221 5000.01
REC Silicon REC 1.0181.0181.020-0.005 -0.49% 1.0251.0141.0441.0238 280 6740.48
Reach Subsea REACH 2.162.162.200.01 0.47% 2.162.102.232.15114 0941.13
RenoNorden RENO 5.555.565.690.05 0.91% 5.505.505.665.505 8710.71
S.D. Standard Drill... SDSD 1.481.471.48-0.01 -0.67% 1.481.481.491.4951 5470.50
SAS AB SAS-NOK 18.2018.0018.300.10 0.55% 18.0017.9018.2018.101 1820.89
Saferoad Holding SAFE 29.9029.9030.000.20 0.67% 30.1029.9030.3029.70223 5560.40
SalMar SALM 224.90224.90225.10-2.20 -0.97% 227.50224.00227.50227.1071 4980.67
Sandnes Sparebank SADG 52.2551.7552.250.00 0.00% 52.2552.2552.2552.25165 7150.29
Scatec Solar SSO 45.1045.1045.20-0.60 -1.31% 45.7045.1046.1045.7058 4870.29
Schibsted ser. A SCHA 185.70185.60185.80-0.20 -0.11% 185.90183.10186.80185.9085 7961.06
Schibsted ser. B SCHB 169.00169.00169.50-1.50 -0.88% 177.00166.50177.00170.5041 0090.90
SeaBird Exploratio... SBX 0.620.600.620.01 1.64% 0.630.590.630.61365 1020.35
Seadrill SDRL 2.122.102.120.04 1.92% 2.102.102.142.08195 8330.76
Selvaag Bolig SBO 36.0035.9036.000.70 1.98% 35.5035.4036.0035.3062 7690.54
Sevan Drilling SEVDR 3.003.013.12-0.01 -0.33% 3.023.003.173.0163 6170.65
Sevan Marine SEVAN 13.4513.0013.400.00 0.00% 13.0013.0013.4513.455061.16
Siem Offshore SIOFF -1.871.940.00 0.00%       1.87-0.97
Skandiabanken SKBN 83.0083.0083.25-0.25 -0.30% 83.2582.5083.2583.2524 6650.60
Skiens Aktiemølle SKI 11.5011.1512.00-0.70 -5.74% 12.0011.5012.0012.201 6201.54
Skue Sparebank SKUE 113.00111.50113.00-0.50 -0.44% 113.00113.00113.00113.50941.14
Solon Eiendom SOLON 17.5017.5017.80-0.10 -0.57% 18.0017.5018.1017.608 6860.72
Solstad Farstad SOFF 8.508.448.470.03 0.35% 8.458.408.578.4738 9010.33
Solvang SOLV -27.0028.000.00 0.00%       28.00-0.12
Songa Offshore SONG 41.7041.6041.800.00 0.00% 42.0041.5042.0041.70117 1390.41
SpareBank 1 BV SBVG -34.6034.900.00 0.00%       34.60-1.33
SpareBank 1 Nord-... NONG 61.0060.7561.000.00 0.00% 61.0060.7561.0061.0063 4381.31
SpareBank 1 Ringer... RING -191.00193.000.00 0.00%       194.00-1.51
SpareBank 1 SMN MING 79.7579.7580.000.25 0.31% 79.5079.2580.0079.5028 6221.11
SpareBank 1 SR-Ba... SRBANK 80.7580.5080.750.25 0.31% 80.2579.7580.7580.5017 6591.22
SpareBank 1 Østfol... SOAG 191.00191.00196.500.00 0.00% 191.00191.00191.00191.002 3002.81
SpareBank 1 Østlan... SPOL 86.0085.7586.000.25 0.29% 86.0086.0086.0085.7510 4940.81
Sparebanken Møre MORG 253.00250.00253.001.00 0.40% 250.00250.00253.00252.00900.73
Sparebanken Sør SOR 101.50101.00101.50-0.50 -0.49% 102.00101.00102.00102.005 8680.19
Sparebanken Vest SVEG 53.2553.0053.250.00 0.00% 53.0052.7553.2553.259 5510.50
Sparebanken Øst SPOG 54.2554.2554.50-0.75 -1.36% 54.5054.0055.0055.006 5930.74
Spectrum SPU 36.0036.0036.800.30 0.84% 36.0036.0036.0035.704500.35
Statoil STL 146.20146.10146.20-0.60 -0.41% 146.70145.70146.70146.80802 7080.54
Stolt-Nielsen SNI 115.50115.50116.000.00 0.00% 115.50115.00116.00115.508 8090.77
Storebrand STB 63.8063.7563.800.40 0.63% 63.4063.3063.9063.40744 1260.43
Storm Real Estate STORM 0.840.780.820.00 0.00% 0.840.840.840.845 0000.77
StrongPoint STRONG 10.6010.6010.80-0.25 -2.30% 10.6010.6010.9510.859600.25
Subsea 7 SUBC 111.30111.20111.300.00 0.00% 111.40110.90112.00111.30448 1330.73
TGS-NOPEC Geophy... TGS 160.20160.10160.301.10 0.69% 160.00158.20160.20159.10125 8041.58
TTS Group TTS 3.393.393.450.03 0.89% 3.403.393.403.365 5470.55
Tanker Investment... TIL 37.9036.9037.801.60 4.41% 36.5036.5038.0036.302 9700.78
Targovax TRVX 19.2019.2019.30-0.20 -1.03% 19.1019.1019.4019.4043 8570.34
Team Tankers Inte... TEAM -10.5511.350.00 0.00%       11.35-0.29
Techstep TECH 4.754.754.90-0.15 -3.06% 4.774.754.774.9019 8500.37
Telenor TEL 157.30157.20157.301.30 0.83% 156.40156.20157.80156.00584 2780.66
The Scottish Salmo... SSC 10.3010.2010.250.15 1.48% 10.1510.1510.4010.1521 8410.48
Thin Film Electroni... THIN 3.203.183.20-0.01 -0.31% 3.223.143.233.211 278 3580.70
Tomra Systems TOM 113.00113.00113.50-0.50 -0.44% 113.00113.00113.50113.5080 4511.00
Totens Sparebank TOTG 116.00116.00117.00-0.50 -0.43% 116.00116.00116.50116.503 5610.80
Treasure TRE 15.9015.8015.900.00 0.00% 16.1015.8016.1015.9010 5000.33
Veidekke VEI 98.2598.0098.251.25 1.29% 97.0097.0098.2597.00197 0860.61
Voss Veksel- og La... VVL 122.00122.50124.50-0.50 -0.41% 122.00122.00122.00122.50610.67
Wallenius Wilhelms... WWL 51.2551.0051.250.25 0.49% 51.0051.0051.5051.0066 4981.11
Weifa WEIFA 31.7031.7031.800.20 0.63% 32.0031.7032.0031.503 2010.58
Wentworth Resour... WRL 2.192.172.190.03 1.39% 2.172.162.202.1660 5300.66
Wilh. Wilhelmsen H... WWI 251.00251.00253.000.00 0.00% 254.00250.00254.00251.004490.74
Wilh. Wilhelmsen H... WWIB -247.00248.000.00 0.00%       247.00-0.47
Wilson WILS -8.209.690.00 0.00%       9.75-0.13
XACT Derivat BEAR OBXEXDBE... 48.0047.9248.03-0.15 -0.30% 48.0847.9248.4048.12481 6081.04
XACT Derivat BULL OBXEXDBU... 133.55133.50133.750.33 0.24% 133.35132.50133.85133.15107 2851.15
XACT OBX OBXEXACT 63.7063.6563.90-0.10 -0.16% 64.1063.7064.1063.65401.17
XXL XXL 72.0071.7572.00-0.75 -1.03% 73.0071.5073.0072.75126 7960.60
Yara International YAR 316.70316.60316.801.70 0.54% 314.20314.20317.10315.00113 7270.62
Zalaris ZAL 46.5046.1046.500.40 0.87% 46.0046.0046.5046.109130.21
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 23/08-2017 13:49:55