Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 23. juni 17:37
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 5.295.295.30-0.01 -0.19% 5.305.295.325.30135 8890.44
AF Gruppen AFG 149.00149.00150.50-1.00 -0.67% 148.50148.50150.00150.0025 5640.31
AKVA Group AKVA 79.0079.0079.250.25 0.32% 78.0077.5079.0078.756 8790.44
Akastor AKA 13.4513.3513.450.20 1.51% 13.4013.2013.4513.2524 7780.12
Aker AKER 282.00282.00283.004.00 1.44% 275.00275.00284.00278.0031 8630.54
Aker BP AKERBP 122.00122.00122.101.00 0.83% 121.00120.70123.20121.00665 2550.45
Aker Solutions AKSO 37.2037.1337.201.33 3.71% 35.9035.3037.3035.871 193 5230.75
American Shipping... AMSC 25.3025.2025.300.60 2.43% 24.4024.4025.5024.7016 5441.09
Apptix APP 0.740.740.750.03 4.23% 0.740.740.740.7116 7001.07
Aqualis AQUA 3.703.603.680.10 2.78% 3.603.603.703.6026 0001.42
Archer ARCHER 9.069.069.150.05 0.55% 9.059.009.319.01316 4481.96
Arcus ARCUS 49.0049.0049.301.50 3.16% 47.8047.7049.4047.5096 8890.72
Arendals Fossekom... AFK -2 967.002 990.000.00 0.00%       2 980.00-1.44
Asetek ASETEK 110.50110.50111.00-1.50 -1.34% 113.50110.00113.50112.0076 6051.18
Atea ATEA 113.00112.50113.000.00 0.00% 116.50111.50116.50113.00106 8130.84
Atlantic Petroleum ATLA-NOK 12.0512.0012.750.05 0.42% 12.5012.0012.5012.005 0540.35
Aurskog Sparebank AURG -168.00169.500.00 0.00%       168.50-2.63
Austevoll Seafood AUSS 75.2575.2575.50-1.00 -1.31% 76.2575.0076.5076.25147 3870.55
Avance Gas Holdin... AVANCE 20.8020.8021.20-0.10 -0.48% 20.9020.7021.5020.90193 2900.51
Avocet Mining AVM 4.104.104.250.04 0.99% 4.064.064.354.0612 4001.45
Axactor AXA 2.282.212.280.00 0.00% 2.282.212.282.283 951 7160.72
B2Holding B2H 15.7015.5015.700.00 0.00% 15.5015.4015.8015.70205 8760.73
BW LPG BWLPG 29.2429.2429.351.16 4.13% 28.1527.8329.5628.081 436 6640.92
BW Offshore Limit... BWO 21.2021.1021.200.90 4.43% 20.8020.4021.2020.30323 7561.05
Bakkafrost BAKKA 327.70327.50327.901.60 0.49% 325.00325.00331.70326.10137 8131.24
Belships BEL -4.264.340.00 0.00%       4.40-1.06
BerGenBio BGBIO 22.0021.7022.000.50 2.33% 22.0021.1022.0021.504 3160.54
Bergen Group BERGEN 1.641.641.680.14 9.33% 1.591.551.831.507 549 5971.92
Biotec Pharmacon BIOTEC 5.465.435.440.04 0.74% 5.505.455.505.4253 0610.86
Bonheur BON 77.5077.5078.50-1.00 -1.27% 79.7577.5080.0078.505 8280.60
Borgestad BOR 50.5050.0051.750.50 1.00% 50.5050.5050.5050.008002.14
Borregaard BRG 101.00101.00101.500.50 0.50% 101.00100.00101.50100.50310 4700.42
Bouvet BOUVET -153.50157.000.00 0.00%       157.00-0.33
Byggma BMA 111.00108.00111.00-1.00 -0.89% 111.00108.00111.00112.003290.18
ContextVision COV 57.2557.2558.50-0.25 -0.43% 57.2557.2558.0057.501 0421.71
Cxense CXENSE 84.0080.7584.000.00 0.00% 80.7580.7584.0084.003500.28
DNB DNB 135.90135.90136.00-0.10 -0.07% 136.20135.70136.80136.001 995 3500.67
DNB OBX OBXEDNB 59.0559.3059.45-0.38 -0.63% 59.5559.0559.6059.4517 1311.08
DNO DNO 7.5107.5007.5250.145 1.97% 7.3707.3507.5557.3654 232 4630.56
DOF DOF 0.750.740.750.02 2.74% 0.730.730.750.73320 4160.79
Data Respons DAT 27.5027.4027.500.20 0.73% 27.4027.3027.8027.3090 9501.20
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.5029.3029.500.50 1.72% 29.8028.8029.8029.001 659 2890.78
Eidesvik Offshore EIOF 5.425.415.52-0.14 -2.52% 5.425.425.425.564200.37
Ekornes EKO 119.00118.50119.003.50 3.03% 115.00114.50119.00115.5010 7831.91
Electromagnetic G... EMGS 2.592.582.59-0.05 -1.89% 2.592.552.622.6415 2071.83
Entra ENTRA 102.50102.50103.00-2.00 -1.91% 104.00102.50104.50104.50197 0050.61
Europris EPR 35.5035.4035.500.00 0.00% 36.0035.4036.0035.50139 5950.38
Fred. Olsen Energy FOE 13.6013.5013.60-0.10 -0.73% 13.7013.3014.3513.70517 5360.74
Frontline FRO 46.7046.7046.800.20 0.43% 46.4046.1046.8046.50265 6270.97
Funcom FUNCOM 2.252.242.25-0.22 -8.91% 2.422.222.462.4710 005 5830.20
GC Rieber Shipping RISH 10.9510.0010.950.80 7.88% 10.9510.0510.9510.151 3020.23
Gaming Innovation... GIG 4.834.814.850.08 1.68% 4.794.724.864.75613 3301.60
Gjensidige Forsikri... GJF 141.00140.80141.001.10 0.79% 140.20140.00141.40139.90402 9380.32
Golden Ocean Grou... GOGL 53.7053.7053.80-0.15 -0.28% 53.7553.1054.2053.85392 8761.38
Goodtech GOD 6.916.916.94-0.04 -0.58% 6.956.916.956.953 0000.19
Grieg Seafood GSF 62.2062.1562.35-1.15 -1.82% 63.4561.5063.4563.35315 9320.54
Gyldendal GYL -250.00  0.00 0.00%       253.00--
Hafslund ser. A HNA 105.00104.50105.004.00 3.96% 101.50101.50105.00101.0022 1938.39
Hafslund ser. B HNB 105.00103.50105.003.50 3.45% 102.00101.50105.00101.5025 20423.08
Havila Shipping HAVI 0.170.160.170.00 0.00% 0.170.160.170.17850 6792.66
Havyard Group HYARD 17.9017.9018.000.10 0.56% 18.0017.9018.0017.809 2440.23
Helgeland Spareba... HELG -82.2582.750.00 0.00%       82.0025 0000.49
Hexagon Composit... HEX 27.0026.9027.000.40 1.50% 26.6026.6027.0026.6011 9950.19
Hiddn Solutions HIDDN 2.752.752.820.00 0.00% 2.752.712.882.7522 7091.13
Höegh LNG Holding... HLNG 81.2580.7581.250.50 0.62% 80.2580.0081.2580.75308 7680.40
Høland og Setskog ... HSPG -91.00103.000.00 0.00%       103.50-0.51
I.M. Skaugen IMSK 7.006.857.00-0.14 -1.96% 7.146.527.147.1414 2670.16
IDEX IDEX 7.767.737.76-0.09 -1.15% 8.007.708.037.85249 3520.18
Incus Investor INC 1.231.221.25-0.03 -2.38% 1.251.221.251.26225 8880.42
Indre Sogn Spareba... ISSG -73.5076.250.00 0.00%       74.00-0.76
Insr Insurance Grou... INSR 7.297.217.29-0.01 -0.14% 7.017.007.307.3035 6670.25
InterOil Exploratio... IOX 7.197.107.170.33 4.81% 7.007.007.246.86122 1640.18
Intex Resources ITX 1.471.341.470.14 10.53% 1.331.311.471.33113 3650.29
Itera ITE 6.456.456.57-0.01 -0.15% 6.466.406.596.4610 4890.70
Jinhui Shipping and... JIN 8.708.518.700.10 1.16% 8.368.368.708.6037 8900.76
Jæren Sparebank JAEREN 112.00112.00114.50-0.50 -0.44% 112.00112.00112.00112.509120.41
Kid KID 41.8041.5041.800.30 0.72% 41.8041.5041.8041.506 0692.80
Kitron KIT 7.787.787.810.09 1.17% 7.557.557.817.69177 9340.95
Kongsberg Automo... KOA 7.157.147.150.16 2.29% 7.006.997.156.991 332 8070.33
Kongsberg Gruppe... KOG 134.00133.50134.002.50 1.90% 131.50131.00134.50131.5077 7450.35
Kværner KVAER 9.949.949.990.01 0.10% 9.939.8310.059.93240 7900.30
Lerøy Seafood Gro... LSG 47.1047.0547.10-0.33 -0.70% 47.4346.9247.7147.43608 6590.47
Link Mobility Grou... LINK 110.00110.00112.503.50 3.29% 107.00107.00114.00106.5030 4050.34
Marine Harvest MHG 145.60145.60145.80-3.80 -2.54% 149.00145.10149.00149.401 846 6931.18
Medistim MEDI 79.5079.0079.500.50 0.63% 80.0079.0080.0079.005 8652.29
Melhus Sparebank MELG 118.00117.00118.00-1.00 -0.84% 119.00118.00119.00119.001 1000.38
Multiconsult MULTI 85.0085.0085.500.00 0.00% 85.5085.0085.5085.001 2141.68
NEL NEL 2.182.182.19-0.03 -1.36% 2.222.172.242.212 963 7400.52
NEXT Biometrics G... NEXT 65.0064.7565.501.00 1.56% 64.2563.5065.7564.0033 0591.14
NRC Group NRC 54.0052.7554.000.25 0.47% 53.7553.0054.2553.752 4830.15
NTS NTS 49.0047.1049.002.00 4.26% 49.0049.0049.0047.00500.93
Napatech NAPA 23.0022.1023.001.00 4.55% 22.0021.5023.0022.0037 4181.08
Navamedic NAVA 10.8010.8010.90-0.20 -1.82% 11.3010.5011.3011.0023 2400.46
NextGenTel Holdin... NGT 21.3020.8021.300.30 1.43% 21.3021.3021.3021.001 0000.19
Nordic Nanovector NANO 85.5585.5585.80-0.70 -0.81% 86.2585.5587.7586.25159 9810.38
Nordic Semiconduc... NOD 34.0033.9034.000.40 1.19% 34.5033.6034.6033.60256 6520.73
Norsk Hydro NHY 45.1545.1545.180.19 0.42% 44.9744.8045.5244.963 119 8621.19
Norske Skogindust... NSG 0.890.880.890.05 5.95% 0.830.780.950.845 164 8380.40
Norway Royal Salm... NRS 136.50136.50136.50-6.00 -4.21% 143.00136.50143.00142.5099 1780.62
Norwegian Air Shu... NAS 237.70237.70237.9011.20 4.94% 226.50225.60237.70226.50386 6841.12
Norwegian Energy ... NOR 253.00253.00255.00-4.00 -1.56% 256.00253.00260.00257.00209 6260.48
Norwegian Finans H... NOFI 77.2577.2577.501.25 1.64% 76.7576.5078.0076.00309 7190.66
Norwegian Propert... NPRO 10.1010.0510.40-0.30 -2.88% 10.0510.0510.4010.4036 2300.59
Ocean Yield OCY 64.5064.5065.000.50 0.78% 64.0063.5065.0064.0074 9541.13
Oceanteam OTS 4.234.244.250.33 8.46% 4.103.764.233.9033 5210.98
Odfjell Drilling ODL 18.7018.6018.800.10 0.54% 18.8018.7018.9018.6011 5660.33
Odfjell ser. A ODF 30.8030.7031.200.80 2.67% 30.7030.7031.5030.001 4940.75
Odfjell ser. B ODFB -30.1030.700.00 0.00%       30.20-0.58
Olav Thon Eiendom... OLT 168.00168.00168.501.00 0.60% 169.00168.00169.00167.009221.68
Opera Software OPERA 31.0030.8031.20-0.40 -1.27% 30.5030.5031.3031.4058 5460.33
Orkla ORK 84.4084.4084.50-0.30 -0.35% 85.0584.0085.0584.701 221 3300.71
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 -4.614.650.00 0.00%       4.83-0.13
Pareto Bank PARB 35.4034.8035.100.80 2.31% 34.8034.8035.4034.604850.39
Petroleum Geo-Ser... PGS 14.3714.3614.380.60 4.36% 13.7813.4314.4513.776 900 8800.92
Petrolia PDR -3.503.700.00 0.00%       3.50-0.50
Photocure PHO 25.6025.6025.800.00 0.00% 25.6025.6026.1025.6016 3130.80
Polarcus PLCS 1.991.992.01-0.03 -1.49% 2.011.942.042.021 734 7940.20
Polaris Media POL -15.3016.700.00 0.00%       16.10-2.12
Prosafe PRS 24.5024.5025.000.60 2.51% 23.9023.9024.9023.9012 3900.28
Protector Forsikrin... PROTCT 71.7571.2571.750.50 0.70% 70.0070.0071.7571.2528 4070.27
Q-Free QFR 7.907.807.860.06 0.77% 7.857.757.987.8419 8930.91
Questerre Energy C... QEC 4.664.654.660.09 1.97% 4.534.394.974.575 472 0871.10
RAK Petroleum RAKP -7.127.490.00 0.00%       7.17-0.02
REC Silicon REC 1.0701.0651.070-0.009 -0.83% 1.0901.0421.0951.07915 495 0400.87
Reach Subsea REACH 1.901.841.900.00 0.00% 1.901.831.951.9033 8580.32
RenoNorden RENO 4.334.334.420.14 3.34% 4.254.254.744.1977 4290.34
S.D. Standard Drill... SDSD 1.561.561.570.02 1.30% 1.541.541.571.5479 4813.11
SAS AB SAS-NOK 17.9017.6017.90-0.20 -1.10% 18.1017.9018.5018.1023 1380.25
Saferoad Holding SAFE 30.0030.0030.20-0.30 -0.99% 30.1030.0030.1030.30129 5351.43
SalMar SALM 218.80218.40218.80-0.60 -0.27% 219.30215.50220.60219.40253 0110.40
Sandnes Sparebank SADG 43.9043.3043.900.90 2.09% 43.9043.1043.9043.006 3500.18
Scatec Solar SSO 45.8045.7045.80-0.50 -1.08% 46.6045.8046.9046.30159 3610.29
Schibsted ser. A SCHA 203.80203.70203.803.30 1.65% 201.70200.00204.20200.50187 2580.61
Schibsted ser. B SCHB 188.50188.00188.503.00 1.62% 186.50185.50188.50185.5036 7000.21
SeaBird Exploratio... SBX 4.644.304.460.34 7.91% 4.304.304.774.303 1400.59
Seadrill SDRL 3.673.673.68-0.09 -2.39% 3.743.673.923.761 250 7350.68
Selvaag Bolig SBO 32.7032.7032.80-0.10 -0.30% 32.8032.5033.0032.8070 2690.66
Sevan Drilling SEVDR 3.403.293.400.00 0.00% 3.403.253.403.4074 5660.25
Sevan Marine SEVAN 12.9012.0512.50-0.05 -0.39% 12.9512.2013.4012.953 7060.30
Siem Offshore SIOFF -1.821.900.00 0.00%       1.84-0.03
Skandiabanken SKBN 78.0077.7578.001.00 1.30% 78.0077.2579.0077.0083 9720.43
Skiens Aktiemølle SKI -19.3019.500.00 0.00%       19.90-1.47
Skue Sparebank SKUE 101.00101.00103.00-1.00 -0.98% 102.50101.00102.50102.005 5171.13
Solon Eiendom SOLON 17.5017.1017.500.70 4.17% 16.8016.6017.5016.80161 1790.99
Solstad Farstad SOFF 10.009.959.96-0.30 -2.91% 10.409.9110.4010.30988 2970.04
Solvang SOLV -26.4027.000.00 0.00%       26.70-0.17
Songa Offshore SONG 30.3030.3030.40-1.10 -3.50% 31.5030.0031.7031.4072 9230.86
SpareBank 1 BV SBVG 29.8029.7029.80-0.20 -0.67% 30.0029.6030.0030.0021 1910.54
SpareBank 1 Nord-... NONG 55.5055.0055.500.75 1.37% 54.7554.5055.5054.7597 4190.60
SpareBank 1 Ringer... RING 185.00183.50186.001.50 0.82% 183.50183.50185.00183.503880.81
SpareBank 1 SMN MING 69.2569.2569.75-0.25 -0.36% 69.5069.0070.2569.50139 7840.36
SpareBank 1 SR-Ba... SRBANK 70.0069.2570.000.25 0.36% 69.5069.2570.0069.75314 7750.15
SpareBank 1 Østfol... SOAG 173.50178.00182.00-6.50 -3.61% 180.00173.50180.00180.008010.24
SpareBank 1 Østlan... SPOL 78.2578.0078.250.25 0.32% 78.7578.0078.7578.0023 9620.48
Sparebanken Møre MORG 240.50240.00240.50-1.50 -0.62% 242.50240.50242.50242.005 8340.26
Sparebanken Sør SOR 99.7598.0099.500.00 0.00% 99.7599.50100.0099.7519 1100.03
Sparebanken Vest SVEG 51.0051.0051.25-1.00 -1.92% 51.7551.0052.0052.0037 0640.25
Sparebanken Øst SPOG 51.0050.7551.00-0.75 -1.45% 52.0051.0052.0051.759 4730.65
Spectrum SPU 35.0035.0035.602.40 7.36% 35.0035.0035.0032.6042 3094.04
Statoil STL 139.90139.90140.000.70 0.50% 139.00138.70140.30139.202 381 5920.73
Stolt-Nielsen SNI 118.50117.50118.501.00 0.85% 117.00116.50118.50117.5049 1122.12
Storebrand STB 54.1054.0554.100.45 0.84% 53.8053.6554.1553.651 007 2960.38
Storm Real Estate STORM 0.700.620.660.00 0.00% 0.700.700.700.7010 0257.15
StrongPoint STRONG 11.5011.1011.500.15 1.32% 11.7011.1011.7011.3530 3340.63
Subsea 7 SUBC 107.80107.80107.900.80 0.75% 107.10105.40110.40107.002 393 6212.20
TGS-NOPEC Geophy... TGS 170.80170.60170.902.50 1.49% 169.00168.30172.00168.30298 5422.38
TTS Group TTS 3.603.553.600.17 4.96% 3.433.433.603.43196 2932.15
Tanker Investment... TIL 44.7044.5044.70-1.00 -2.19% 45.0044.6046.0045.708 9320.06
Targovax TRVX 20.8020.8020.90-0.20 -0.95% 21.3020.8021.3021.0098 9380.51
Team Tankers Inte... TEAM -9.9110.000.00 0.00%       10.00-0.08
Techstep TECH 5.415.415.460.25 4.84% 5.255.255.455.1629 2890.81
Telenor TEL 138.00137.90138.20-0.40 -0.29% 138.10137.60138.70138.401 126 4902.16
The Scottish Salmo... SSC 9.729.729.90-0.01 -0.10% 9.799.729.969.7319 8350.10
Thin Film Electroni... THIN 3.943.913.94-0.04 -1.01% 3.983.913.983.982 759 1020.53
Tomra Systems TOM 104.00103.50104.00-1.00 -0.95% 105.00104.00106.50105.0036 6340.64
Totens Sparebank TOTG 103.50103.50104.00-0.50 -0.48% 103.50103.50103.50104.001001.43
Treasure TRE 15.7015.6015.70-0.10 -0.63% 15.7015.5015.9015.8042 2860.24
Veidekke VEI 112.00111.50112.000.00 0.00% 112.00111.00112.00112.0015 1790.25
Voss Veksel- og La... VVL 120.50117.00120.50-0.50 -0.41% 120.50120.50120.50121.00500.20
Wallenius Wilhelms... WWL 48.8048.7048.900.80 1.67% 48.0048.0049.1048.00158 2830.62
Weifa WEIFA 27.9027.7027.900.50 1.82% 27.4027.4027.9027.4072 2240.37
Wentworth Resour... WRL 2.442.392.420.01 0.41% 2.452.362.452.4315 8980.29
Wilh. Wilhelmsen H... WWI 255.00254.00255.002.00 0.79% 254.00253.00256.00253.0013 0200.63
Wilh. Wilhelmsen H... WWIB 242.50242.50243.50-2.50 -1.02% 243.50242.00243.50245.002 9210.39
Wilson WILS -8.2010.000.00 0.00%       8.20-0.55
XACT Derivat BEAR OBXEXDBE... 54.7554.7554.900.03 0.05% 54.8554.4055.2554.751 004 7970.82
XACT Derivat BULL OBXEXDBU... 118.65118.40118.65-0.10 -0.08% 118.60117.60119.45118.65216 2260.65
XACT OBX OBXEXACT 60.4059.7060.050.33 0.54% 60.4060.4060.4059.903750.88
XXL XXL 80.0079.7580.00-0.25 -0.31% 81.0079.2581.0080.25147 6290.33
Yara International YAR 306.50306.40306.50-10.60 -3.34% 314.50305.20314.50317.101 027 1430.74
Zalaris ZAL 51.5050.5051.500.00 0.00% 51.2550.5051.5051.502 2500.02
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 25/06-2017 22:41:16