Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 18. oktober 09:15
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 5.805.805.810.06 1.05% 5.755.745.805.74110 5250.73
AF Gruppen AFG 139.50139.00140.00-1.00 -0.71% 139.50139.50139.50140.503460.20
AKVA Group AKVA -75.2577.750.00 0.00%       77.75-0.18
Akastor AKA 17.1017.0017.20-0.20 -1.16% 17.2017.1017.2017.3017 3720.44
Aker AKER 322.00322.00323.00-3.00 -0.92% 325.00322.00325.00325.006780.63
Aker BP AKERBP 156.80156.70156.90-0.20 -0.13% 157.00156.70157.50157.0013 9330.72
Aker Solutions AKSO 39.8839.8039.89-0.82 -2.01% 40.5239.8040.7040.7027 1470.54
American Shipping... AMSC 22.9022.6022.900.30 1.33% 22.7022.7022.9022.609020.39
Apptix APP -0.860.940.00 0.00%       0.90-0.28
Aqualis AQUA 3.213.213.27-0.06 -1.83% 3.213.213.213.272 5000.31
Archer ARCHER 10.7010.7010.75-0.30 -2.73% 10.9510.6511.0011.0042 9590.09
Arcus ARCUS 45.3045.3045.500.00 0.00% 45.1045.1045.3045.302 5870.87
Arendals Fossekom... AFK -3 200.003 230.000.00 0.00%       3 200.00-0.63
Asetek ASETEK 119.50119.50120.001.50 1.27% 118.00118.00120.00118.009 5071.03
Atea ATEA 112.00111.50112.000.50 0.45% 111.50111.50112.50111.501 4970.47
Atlantic Petroleum ATLA-NOK -11.3512.000.00 0.00%       11.80-0.43
Aurskog Sparebank AURG 175.00169.00175.00-1.00 -0.57% 176.00175.00176.00176.001 4770.17
Austevoll Seafood AUSS 86.0086.0086.25-0.50 -0.58% 86.7586.0086.7586.5010 1280.78
Avance Gas Holdin... AVANCE 22.1022.1022.30-0.10 -0.45% 22.1022.0022.2022.2021 9560.55
Avocet Mining AVM -2.322.580.00 0.00%       2.44-0.45
Axactor AXA 2.922.922.93-0.01 -0.34% 2.952.902.952.93665 1390.63
B2Holding B2H 18.5018.4018.50-0.10 -0.54% 18.6018.5018.6018.6031 6150.97
BW LPG BWLPG 34.1634.1234.21-0.39 -1.13% 34.6034.1634.7634.5571 1400.69
BW Offshore Limit... BWO 25.3025.3025.400.10 0.40% 25.1025.0025.5025.2087 7450.30
Bakkafrost BAKKA 379.70379.70380.501.00 0.26% 378.70378.70380.40378.701 8821.23
Belships BEL -4.524.650.00 0.00%       4.60-0.51
BerGenBio BGBIO 23.4022.5023.300.00 0.00% 23.6023.3023.6023.409 5060.56
Bergen Group BERGEN -2.122.160.00 0.00%       2.16-0.21
Biotec Pharmacon BIOTEC -7.507.630.00 0.00%       7.55-0.69
Bonheur BON -80.2582.000.00 0.00%       80.75-0.16
Borgestad BOR -49.0051.000.00 0.00%       49.50-0.30
Borr Drilling BDRILL 34.5034.6034.700.00 0.00% 34.5034.5034.8034.5039 6241.17
Borregaard BRG 90.2590.0090.25-1.75 -1.90% 92.0090.2592.2592.0022 4860.25
Bouvet BOUVET -160.00161.500.00 0.00%       160.00-0.48
Byggma BMA -91.0094.750.00 0.00%       94.25-0.41
ContextVision COV 59.2559.0059.250.00 0.00% 59.2559.2559.2559.25460.39
Cxense CXENSE 43.0042.3042.900.20 0.47% 42.8042.8043.0042.802 1806.29
DNB DNB 156.20156.20156.300.20 0.13% 156.00156.00156.90156.00106 3940.80
DNB OBX OBXEDNB 68.7568.7068.85-0.15 -0.22% 68.8068.7568.8068.904201.18
DNO DNO 10.4510.4310.450.20 1.95% 10.3510.2510.4510.252 497 5180.87
DOF DOF 0.860.840.860.02 2.38% 0.860.860.860.847 0160.30
Data Respons DAT 26.4026.0026.300.40 1.54% 26.4026.4026.4026.005600.72
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 33.3033.2033.400.00 0.00% 33.3033.3033.3033.30200 2990.87
Eidesvik Offshore EIOF -7.417.650.00 0.00%       7.68-0.64
Ekornes EKO 120.00119.50120.000.00 0.00% 120.00120.00120.00120.00560.99
Electromagnetic G... EMGS 3.283.143.310.23 7.54% 3.203.193.363.05256 0350.79
Entra ENTRA 111.50111.00111.50-0.50 -0.45% 112.00111.50112.00112.004730.52
Europris EPR 37.9037.9038.10-0.60 -1.56% 38.0037.9038.1038.508 4670.26
FLEX LNG FLNG 9.809.679.790.19 1.98% 9.809.809.809.611 0000.60
Fjord1 FJORD -39.7040.600.00 0.00%       40.60-0.04
Fred. Olsen Energy FOE 13.1013.1013.150.00 0.00% 13.0013.0013.3013.1015 3890.62
Frontline FRO 50.2550.0050.250.75 1.52% 49.5049.5050.2549.5019 7800.67
Funcom FUNCOM 2.262.242.26-0.01 -0.44% 2.272.232.292.27190 6790.62
GC Rieber Shipping RISH -10.5511.750.00 0.00%       11.75-0.37
Gaming Innovation... GIG 4.694.684.70-0.03 -0.64% 4.704.654.704.7237 5030.39
Gjensidige Forsikri... GJF 143.70143.60143.700.70 0.49% 143.00143.00143.70143.0011 2780.45
Golden Ocean Grou... GOGL 66.8566.8066.95-0.40 -0.59% 66.8566.1066.9067.2598 6060.32
Goodtech GOD -5.765.900.00 0.00%       5.76-0.28
Grieg Seafood GSF 83.2083.1083.25-0.10 -0.12% 83.5083.1083.6083.3013 5060.79
Gyldendal GYL -311.00394.000.00 0.00%       355.00-6.34
Havila Shipping HAVI 0.150.140.150.00 0.00% 0.150.140.150.151 001 0502.04
Havyard Group HYARD -15.8016.200.00 0.00%       16.00-0.07
Helgeland Spareba... HELG 92.2592.0092.250.00 0.00% 92.2592.2592.2592.251000.13
Hexagon Composit... HEX 26.7026.6026.700.20 0.75% 26.5026.4026.7026.503 4950.54
Hiddn Solutions HIDDN 2.002.002.030.10 5.26% 1.971.972.001.906 4300.71
Höegh LNG Holding... HLNG 71.0070.7571.00-0.75 -1.05% 71.0071.0071.5071.752 2060.34
Høland og Setskog ... HSPG -96.00103.000.00 0.00%       103.00-0.16
I.M. Skaugen IMSK 3.703.703.79-0.01 -0.27% 3.703.703.703.712 0000.35
IDEX IDEX 6.005.965.990.05 0.84% 6.006.006.005.957 7500.15
Incus Investor INC -1.161.200.00 0.00%       1.20-0.87
Indre Sogn Spareba... ISSG -78.7580.000.00 0.00%       79.75-0.69
Infront INFRNT 24.9024.7025.000.00 0.00% 24.9024.9024.9024.901000.57
Insr Insurance Grou... INSR -6.957.190.00 0.00%       7.20-0.87
InterOil Exploratio... IOX -3.013.040.00 0.00%       3.04-0.99
Intex Resources ITX 1.201.171.200.03 2.56% 1.191.191.201.173 0000.48
Itera ITE -6.006.100.00 0.00%       6.19-0.10
Jinhui Shipping and... JIN 9.909.909.93-0.09 -0.90% 10.009.9010.009.9916 8680.13
Jæren Sparebank JAEREN -125.50130.500.00 0.00%       130.50-0.43
Kid KID 42.5042.4042.500.00 0.00% 42.5042.5042.5042.506440.32
Kitron KIT 8.007.947.980.00 0.00% 8.008.008.008.0014 6250.06
Kongsberg Automo... KOA 9.849.849.850.02 0.20% 9.909.849.909.8258 0960.77
Kongsberg Gruppe... KOG 140.50140.00140.50-0.50 -0.35% 141.00140.50141.00141.003430.27
Kværner KVAER 13.6513.6513.70-0.20 -1.44% 13.6513.6513.6513.8510 7410.59
Lerøy Seafood Gro... LSG 52.8552.8552.90-0.25 -0.47% 53.0052.6553.0553.1054 9750.67
Link Mobility Grou... LINK -109.50112.000.00 0.00%       110.00-0.78
Marine Harvest MHG 163.80163.70163.801.10 0.68% 162.30161.80163.80162.70105 3992.14
Medistim MEDI 69.0068.0069.000.00 0.00% 69.0069.0069.0069.007501.01
Melhus Sparebank MELG -122.50123.500.00 0.00%       123.00-0.63
Multiconsult MULTI 87.5086.0087.50-0.25 -0.28% 87.5087.5087.5087.75440.10
NEL NEL 2.772.762.780.01 0.36% 2.792.762.792.761 041 2451.12
NEXT Biometrics G... NEXT 38.4038.5038.700.30 0.79% 38.2038.2038.5038.101901.11
NRC Group NRC -58.0059.250.00 0.00%       59.25-0.08
NTS NTS -45.0045.600.00 0.00%       45.00-0.97
Napatech NAPA -18.1018.500.00 0.00%       18.10-0.39
Navamedic NAVA 11.4510.7511.40-0.10 -0.87% 11.4511.4511.4511.55200.14
NextGenTel Holdin... NGT 23.0023.0023.401.40 6.48% 22.7022.7024.0021.6012 0050.63
Nordic Nanovector NANO 83.3583.2583.450.00 0.00% 83.6083.3583.9083.355 9590.43
Nordic Semiconduc... NOD 43.9043.8044.00-1.10 -2.44% 44.9043.9045.0045.0050 4480.75
Norsk Hydro NHY 60.7560.7560.80-0.25 -0.41% 60.8060.4560.8561.00180 8970.98
Norske Skogindust... NSG 0.530.530.540.00 0.00% 0.540.520.540.53157 5200.77
Norway Royal Salm... NRS 170.00169.50170.00-0.50 -0.29% 170.00169.50170.50170.503 9040.75
Norwegian Air Shu... NAS 231.90231.40231.800.90 0.39% 230.00229.60233.00231.0019 7380.40
Norwegian Energy ... NOR 277.00278.00280.00-3.00 -1.07% 277.00277.00277.00280.003001.44
Norwegian Finans H... NOFI 100.50100.00100.500.00 0.00% 100.50100.50100.50100.5017 3040.25
Norwegian Propert... NPRO 9.909.869.89-0.04 -0.40% 9.959.909.979.9411 9880.33
Ocean Yield OCY 72.2572.0072.25-0.50 -0.69% 73.0072.2573.0072.7519 2180.51
Oceanteam OTS -2.202.270.00 0.00%       2.22-0.50
Odfjell Drilling ODL 31.2031.2031.30-0.20 -0.64% 31.5031.1031.5031.4036 2430.54
Odfjell ser. A ODF -25.7026.400.00 0.00%       26.50-0.46
Odfjell ser. B ODFB -25.2026.100.00 0.00%       25.20-1.83
Olav Thon Eiendom... OLT 163.00162.00163.000.00 0.00% 163.00163.00163.00163.0050.57
Opera Software OPERA 22.9022.8022.900.00 0.00% 22.9022.9023.0022.901 9610.36
Orkla ORK 83.9583.9084.00-0.50 -0.59% 84.0083.5084.0084.4578 6800.99
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Panoro Energy PEN 4.244.164.390.00 0.00% 4.164.164.244.241 1670.69
Pareto Bank PARB -36.7038.000.00 0.00%       36.90-0.61
Petroleum Geo-Ser... PGS 16.1116.0816.120.01 0.06% 16.2016.0016.2816.10151 2940.71
Petrolia PDR 2.972.822.97-0.08 -2.62% 2.972.972.973.052 0020.27
Photocure PHO 31.6031.5031.901.10 3.61% 32.7031.6032.7030.508 8730.96
Polarcus PLCS 0.880.880.89-0.01 -1.12% 0.890.880.890.8935 3400.61
Polaris Media POL -16.4018.200.00 0.00%       17.20-0.98
Prosafe PRS 19.8019.7019.80-0.40 -1.98% 19.6019.4019.9020.2040 4970.38
Protector Forsikrin... PROTCT 85.5085.5085.750.00 0.00% 86.5085.5086.5085.502 0420.79
Q-Free QFR -8.368.500.00 0.00%       8.55-0.35
Questerre Energy C... QEC 5.615.605.610.02 0.36% 5.605.595.625.59121 3290.63
RAK Petroleum RAKP -9.269.750.00 0.00%       9.55101.52
REC Silicon REC 0.96400.96200.96400.0040 0.42% 0.96400.96250.96750.9600812 6100.29
Reach Subsea REACH 2.542.482.54-0.01 -0.39% 2.542.542.542.551 1000.25
RenoNorden RENO --  0.00 0.00%         --
S.D. Standard Drill... SDSD 1.321.321.330.00 0.00% 1.331.321.331.3257 6000.77
SAS AB SAS-NOK 25.2025.1025.300.10 0.40% 24.8024.8025.2025.103 5221.69
Saferoad Holding SAFE 30.0029.1030.000.00 0.00% 30.0030.0030.0030.001500.61
SalMar SALM 245.00245.00245.10-0.10 -0.04% 245.10243.70245.10245.1011 5830.81
Sandnes Sparebank SADG -52.5053.000.00 0.00%       53.00-0.54
Scatec Solar SSO 44.2044.2044.30-0.10 -0.23% 44.3044.2044.3044.303 7410.22
Schibsted ser. A SCHA 204.90204.90205.101.00 0.49% 204.10203.00206.00203.9010 0130.61
Schibsted ser. B SCHB 188.00187.50188.001.50 0.80% 187.00187.00188.00186.501591.31
SeaBird Exploratio... SBX 0.420.400.420.02 5.00% 0.410.410.420.4035 0961.22
Seadrill SDRL 2.212.182.22-0.02 -0.90% 2.122.122.212.2354 4010.39
Selvaag Bolig SBO 33.8033.5033.90-0.10 -0.29% 33.9033.6033.9033.901030.22
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 10.7510.0510.750.00 0.00% 10.7510.7510.7510.755000.12
Siem Offshore SIOFF 1.871.891.96-0.02 -1.06% 1.871.871.871.893660.49
Skandiabanken SKBN 84.2584.2584.75-0.25 -0.30% 84.5084.2584.5084.503 3420.25
Skue Sparebank SKUE -116.00117.500.00 0.00%       116.00-0.58
Solon Eiendom SOLON 18.9018.8018.900.20 1.07% 18.8018.8018.9018.701 1662.06
Solstad Farstad SOFF 5.895.855.90-0.04 -0.67% 5.935.895.935.9329 4620.25
Solvang SOLV -25.6027.900.00 0.00%       27.30-0.04
Songa Offshore SONG 59.5058.5059.250.00 0.00% 58.7558.7559.5059.502 2700.57
SpareBank 1 BV SBVG 34.2034.0034.200.40 1.18% 34.2034.2034.2033.803600.45
SpareBank 1 Nord-... NONG 62.0061.7562.000.00 0.00% 62.0062.0062.0062.001 4390.39
SpareBank 1 Nordv... SNOR 116.00116.00117.000.00 0.00% 116.00116.00116.00116.00100.18
SpareBank 1 Ringer... RING -189.00194.000.00 0.00%       193.00-0.08
SpareBank 1 SMN MING 81.5081.2581.500.00 0.00% 81.5081.5081.5081.501 4760.56
SpareBank 1 SR-Ba... SRBANK 87.0087.0087.250.00 0.00% 87.0087.0087.5087.006 2020.32
SpareBank 1 Østfol... SOAG -187.00190.000.00 0.00%       188.00-0.26
SpareBank 1 Østlan... SPOL 87.5087.2587.500.25 0.29% 87.5087.5087.5087.252720.60
Sparebanken Møre MORG -258.00266.000.00 0.00%       263.00-1.97
Sparebanken Sør SOR -102.00102.500.00 0.00%       102.00-0.48
Sparebanken Vest SVEG 55.7555.5056.000.00 0.00% 56.0055.7556.0055.751 6850.47
Sparebanken Øst SPOG -55.7556.000.00 0.00%       56.00-0.14
Spectrum SPU -35.7037.000.00 0.00%       37.00-0.21
Statoil STL 161.40161.30161.40-0.60 -0.37% 161.10160.60161.50162.00297 6650.83
Stolt-Nielsen SNI 115.00114.00115.000.50 0.44% 114.50114.50116.00114.501 1941.07
Storebrand STB 68.0068.0068.100.70 1.04% 67.4067.4068.1067.3083 8670.64
Storm Real Estate STORM -0.750.830.00 0.00%       0.78-0.68
StrongPoint STRONG -10.0010.200.00 0.00%       10.10-0.31
Subsea 7 SUBC 130.70130.60130.70-1.30 -0.98% 131.80130.00131.80132.00269 8261.28
TGS-NOPEC Geophy... TGS 182.60182.60182.90-1.80 -0.98% 184.10182.10184.10184.4014 0790.53
TTS Group TTS -3.803.850.00 0.00%       3.85-0.25
Tanker Investment... TIL -40.2042.600.00 0.00%       42.00-0.27
Targovax TRVX 17.5017.5017.600.10 0.57% 17.5017.5017.5017.402 2370.30
Team Tankers Inte... TEAM -10.3010.750.00 0.00%       10.30-0.14
Techstep TECH -3.914.000.00 0.00%       3.90-0.55
Telenor TEL 164.20164.20164.30-0.30 -0.18% 164.00163.80164.30164.5062 6690.70
The Scottish Salmo... SSC 10.9010.7510.800.15 1.40% 10.9010.9010.9010.752000.21
Thin Film Electroni... THIN 2.302.292.30-0.01 -0.43% 2.292.262.302.31373 6200.68
Tomra Systems TOM 119.50119.00119.50-1.00 -0.83% 119.50119.00119.50120.5018 0370.42
Totens Sparebank TOTG -121.00122.500.00 0.00%       121.00-14.28
Treasure TRE -14.8014.900.00 0.00%       14.95-0.37
Veidekke VEI 96.7596.2596.750.00 0.00% 96.7596.7596.7596.751 8870.44
Voss Veksel- og La... VVL -121.00123.500.00 0.00%       122.00-2.23
Wallenius Wilhelms... WWL 45.0045.0045.10-0.30 -0.66% 45.1045.0045.2045.306 3790.53
Webstep WSTEP 26.4026.0026.400.00 0.00% 26.7026.4026.7026.409710.47
Weifa WEIFA --  0.00 0.00%       34.90--
Wentworth Resour... WRL 3.123.063.120.02 0.65% 3.133.083.133.1031 7380.69
Wilh. Wilhelmsen H... WWI -237.50242.500.00 0.00%       239.50-0.12
Wilh. Wilhelmsen H... WWIB 236.50233.00236.001.50 0.64% 236.50236.50236.50235.001 0560.38
Wilson WILS -8.369.750.00 0.00%       9.50-0.23
XACT OBX OBXEXACT 69.4069.1569.35-0.10 -0.14% 69.6569.4069.6569.40451.11
XACT OBX Bear OBXEXDBE... 40.6040.6440.680.05 0.11% 40.6940.6040.8140.46166 3490.92
XACT OBX Bull OBXEXDBU... 156.30156.45156.55-0.78 -0.49% 156.70155.90156.70156.9517 2060.58
XXL XXL 84.5084.5084.75-1.50 -1.74% 85.7584.0085.7586.0040 0770.24
Yara International YAR 363.10363.10363.40-0.80 -0.22% 362.00360.70363.90363.9033 2761.78
Zalaris ZAL -47.1047.500.00 0.00%       47.70-0.30
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 18/10-2017 09:30:37