Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 26. mai 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 5.395.395.40-0.01 -0.19% 5.405.325.405.401 115 0160.32
AF Gruppen AFG 156.50155.50156.50-0.50 -0.32% 156.50154.00157.00157.002 363 4990.45
AKVA Group AKVA 73.0072.5073.00-0.25 -0.34% 73.7573.0073.7573.258 0660.11
Akastor AKA 11.9011.9011.95-0.45 -3.64% 12.3511.9012.3512.3580 6380.18
Aker AKER 318.00318.00319.00-2.00 -0.62% 320.00313.00321.00320.0044 9260.60
Aker BP AKERBP 143.50143.50143.70-4.60 -3.11% 145.00141.70145.40148.10391 9140.52
Aker Solutions AKSO 43.2943.2843.29-1.91 -4.23% 44.3742.5345.0045.20907 9241.11
American Shipping... AMSC 26.2026.0026.200.00 0.00% 26.0025.7026.2026.2018 8480.28
Apptix APP 0.710.700.710.01 1.43% 0.700.700.710.702 7650.58
Aqualis AQUA 3.703.703.760.05 1.37% 3.703.703.703.6521 8750.72
Archer ARCHER 12.0011.9512.150.00 0.00% 11.7511.7012.5012.00717 0270.36
Arcus ARCUS 45.0044.9045.00-0.40 -0.88% 45.5044.9045.5045.4036 5780.18
Arendals Fossekom... AFK 3 017.002 916.002 981.00107.00 3.68% 3 049.003 017.003 049.002 910.0042.04
Asetek ASETEK 107.50107.50108.50-2.00 -1.83% 110.00107.00110.00109.5061 4171.58
Atea ATEA 101.00101.00101.50-0.50 -0.49% 103.00100.00103.00101.5054 7130.78
Atlantic Petroleum ATLA-NOK 14.8013.5014.801.65 12.55% 12.0012.0015.0013.1513 1581.16
Aurskog Sparebank AURG 168.00168.00171.500.00 0.00% 168.00168.00168.00168.00333.75
Austevoll Seafood AUSS 69.5069.2569.50-3.75 -5.12% 71.5069.2571.5073.25246 3930.70
Avance Gas Holdin... AVANCE 22.0022.0022.30-1.20 -5.17% 23.4022.0023.4023.20341 8880.33
Avocet Mining AVM --  0.00 0.00%       5.25--
Axactor AXA 2.242.232.240.01 0.45% 2.232.222.242.231 333 2080.60
B2Holding B2H 15.5015.5015.700.10 0.65% 15.4015.0015.6015.40318 0621.26
BW LPG BWLPG 34.1634.1534.16-0.28 -0.81% 34.7033.7234.8334.44666 2280.62
BW Offshore Limit... BWO 19.6019.6019.80-1.10 -5.31% 21.0019.6021.0020.701 181 7051.01
Bakkafrost BAKKA 303.30303.00303.30-1.50 -0.49% 306.40301.40306.40304.80332 3740.39
Belships BEL 4.144.154.20-0.06 -1.43% 4.144.144.144.201 5000.53
BerGenBio BGBIO 22.5022.5023.30-0.10 -0.44% 23.4022.5023.4022.607 8170.23
Bergen Group BERGEN 3.353.303.350.23 7.37% 3.203.203.403.12924 3910.52
Biotec Pharmacon BIOTEC 6.356.356.390.00 0.00% 6.356.206.406.3570 5121.31
Bonheur BON 76.5076.0076.50-1.25 -1.61% 77.2575.5077.2577.757 7820.82
Borgestad BOR 55.2553.5054.75-1.75 -3.07% 55.2555.2555.2557.002650.91
Borregaard BRG 100.50100.50101.001.00 1.01% 99.2599.25101.5099.50128 0510.69
Bouvet BOUVET 172.00168.00172.0012.00 7.50% 162.50162.50172.50160.003 3852.39
Byggma BMA 118.00116.00118.000.50 0.43% 117.50115.00118.00117.505890.08
ContextVision COV 59.5058.7559.502.00 3.48% 59.7559.5059.7557.502 8120.48
Cxense CXENSE 90.0089.0090.000.00 0.00% 89.0089.0090.0090.001090.15
DNB DNB 145.60145.60145.70-0.80 -0.55% 146.40144.90146.50146.402 220 3910.38
DNB OBX OBXEDNB 61.8061.8061.95-0.60 -0.96% 61.9061.8061.9062.2075 8841.07
DNO DNO 7.8907.8907.895-0.435 -5.23% 8.1407.8558.1608.3256 762 4510.39
DOF DOF 0.880.880.89-0.01 -1.12% 0.890.870.890.89918 4200.38
Data Respons DAT 28.4028.2028.400.40 1.43% 28.0028.0028.4028.0025 0760.61
Deep Sea Supply DESSC 1.221.191.210.03 2.52% 1.241.181.241.1988 1080.83
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Eidesvik Offshore EIOF 6.216.026.25-0.06 -0.96% 6.256.206.256.274 0001.08
Ekornes EKO 102.50102.50103.50-1.50 -1.44% 103.50102.00104.00104.007 0340.52
Electromagnetic G... EMGS 4.444.444.48-0.26 -5.53% 4.444.444.444.7013 9410.40
Entra ENTRA 100.50100.50101.000.00 0.00% 101.0099.75103.00100.50108 3060.65
Europris EPR 37.2037.1037.20-0.10 -0.27% 37.4037.0037.4037.30145 1080.51
Farstad Shipping FAR 0.310.310.32-0.01 -3.13% 0.310.310.320.32715 9272.08
Fred. Olsen Energy FOE 18.6018.3018.60-0.50 -2.62% 19.0017.8019.0019.10288 9570.51
Frontline FRO 48.4048.4048.45-3.90 -7.46% 50.6048.3150.6052.30671 5710.48
Funcom FUNCOM 2.412.412.43-0.09 -3.60% 2.522.382.552.502 142 1250.38
GC Rieber Shipping RISH -9.5111.000.00 0.00%       9.52-0.82
Gaming Innovation... GIG 6.006.006.050.03 0.50% 5.975.956.185.973 023 1491.68
Gjensidige Forsikri... GJF 136.50136.40136.50-0.50 -0.36% 136.90135.80137.20137.00274 3460.58
Golden Ocean Grou... GOGL 53.0052.7553.00-1.00 -1.85% 52.2551.5053.5054.001 064 1650.95
Goodtech GOD 7.027.027.110.00 0.00% 6.816.807.037.0217 8300.47
Grieg Seafood GSF 62.2062.2062.40-4.20 -6.33% 66.2061.4066.2066.401 094 1100.35
Gyldendal GYL -270.00292.000.00 0.00%       289.00-14.18
Hafslund ser. A HNA 96.2595.7596.250.00 0.00% 96.2595.7596.2596.256188.04
Hafslund ser. B HNB 96.0095.7596.000.00 0.00% 96.0095.7596.0096.001 9232.84
Havila Shipping HAVI 0.170.170.180.00 0.00% 0.180.170.180.179 107 8363.77
Havyard Group HYARD 20.0020.0020.30-0.40 -1.96% 19.5019.3020.6020.4017 0700.62
Helgeland Spareba... HELG 84.0084.0084.75-0.25 -0.30% 84.2584.0084.2584.257 9120.74
Hexagon Composit... HEX 25.1025.1025.30-0.40 -1.57% 25.5025.0025.9025.5043 5050.18
Hiddn Solutions HIDDN 2.912.852.900.06 2.11% 2.852.852.912.854 5550.33
Höegh LNG Holding... HLNG 87.7587.5087.75-0.25 -0.28% 88.0085.2588.0088.0066 3200.46
Høland og Setskog ... HSPG -92.00102.000.00 0.00%       102.00-0.24
I.M. Skaugen IMSK 8.508.508.61-0.39 -4.39% 9.018.419.018.8969 9990.79
IDEX IDEX 7.897.857.89-0.11 -1.38% 8.147.568.308.00127 5890.14
Incus Investor INC 1.171.161.19-0.02 -1.68% 1.171.161.181.1942 9910.69
Indre Sogn Spareba... ISSG -72.7575.250.00 0.00%       75.25-0.30
Insr Insurance Grou... INSR 6.356.356.70-0.55 -7.97% 6.906.276.906.9011 6950.35
InterOil Exploratio... IOX 8.068.068.15-0.82 -9.23% 9.707.849.888.882 090 3930.20
Intex Resources ITX 1.601.521.600.02 1.27% 1.481.441.601.58151 1270.27
Itera ITE 7.006.957.000.00 0.00% 7.007.007.007.006 3710.13
Jinhui Shipping and... JIN 8.188.158.18-0.06 -0.73% 8.247.908.248.24120 4151.11
Jæren Sparebank JAEREN -115.50117.000.00 0.00%       117.00-0.67
Kid KID 39.6039.6039.90-0.20 -0.50% 40.0039.5040.1039.808 6041.73
Kitron KIT 6.556.556.600.00 0.00% 6.556.536.646.55125 1800.30
Kongsberg Automo... KOA 6.726.726.75-0.01 -0.15% 6.666.596.896.73794 8100.23
Kongsberg Gruppe... KOG 129.00129.00130.00-2.50 -1.90% 131.50128.50132.00131.5057 2420.20
Kværner KVAER 11.2511.2011.30-0.40 -3.43% 11.1511.0511.4511.65647 9010.98
Lerøy Seafood Gro... LSG 44.8544.7744.85-0.91 -1.99% 45.7644.6646.8045.761 007 1990.38
Link Mobility Grou... LINK 126.50124.00126.50-0.50 -0.39% 125.00123.00127.00127.00133 9070.31
Marine Harvest MHG 145.60145.50145.60-6.30 -4.15% 151.30145.00151.40151.903 608 7130.73
Medistim MEDI 75.0076.2578.003.00 4.17% 73.5073.5075.0072.003 64611.28
Melhus Sparebank MELG 114.50114.50119.50-1.50 -1.29% 116.00114.50117.00116.002 3600.47
Multiconsult MULTI 90.0089.5090.000.00 0.00% 90.0089.5090.0090.00141 9760.60
NEL NEL 2.192.182.190.06 2.82% 2.182.142.202.134 253 6660.54
NEXT Biometrics G... NEXT 87.5086.7587.501.75 2.04% 85.7583.2587.5085.7536 1671.68
NRC Group NRC 55.5055.5056.000.75 1.37% 55.7555.2556.0054.7526 9070.56
NTS NTS 51.0048.0051.001.00 2.00% 49.5046.9051.0050.0032 4590.82
Napatech NAPA 25.9025.0025.900.80 3.19% 25.9025.9025.9025.101120.34
Navamedic NAVA 10.4010.0510.250.30 2.97% 10.1010.0010.5010.1040 1920.60
NextGenTel Holdin... NGT 21.5020.8021.500.00 0.00% 21.5021.5021.5021.503000.86
Nordic Nanovector NANO 103.50103.00103.503.75 3.76% 100.0099.00104.0099.75296 4860.88
Nordic Semiconduc... NOD 37.1037.1037.20-0.10 -0.27% 37.2036.5037.3037.20143 5651.35
Norsk Hydro NHY 47.4847.4847.51-0.14 -0.29% 47.6047.1047.9347.624 552 6941.20
Norske Skogindust... NSG 0.890.870.890.03 3.49% 0.860.850.930.862 312 3061.14
Norway Royal Salm... NRS 151.50151.50152.00-8.50 -5.31% 160.00151.00161.50160.00163 0290.50
Norwegian Air Shu... NAS 225.30225.20225.705.90 2.69% 220.00219.60226.10219.40291 0960.94
Norwegian Energy ... NOR 267.00264.00267.00-3.00 -1.11% 268.00260.00271.00270.0013 9011.18
Norwegian Finans H... NOFI 71.0070.5071.00-0.25 -0.35% 71.0070.0071.0071.25183 3030.56
Norwegian Propert... NPRO 10.3010.2510.300.00 0.00% 10.3010.1510.4010.30102 1140.65
Ocean Yield OCY 64.0064.0064.25-1.00 -1.54% 65.2563.7565.2565.00146 0110.54
Oceanteam OTS 4.704.704.75-0.09 -1.88% 4.604.594.984.7924 1830.38
Odfjell Drilling ODL 18.2018.0018.20-0.20 -1.09% 18.2017.5018.4018.40454 1960.63
Odfjell ser. A ODF 29.4029.4029.50-0.20 -0.68% 30.2029.4030.2029.6023 3470.42
Odfjell ser. B ODFB 29.8029.0029.800.00 0.00% 29.8029.8029.8029.80300.41
Olav Thon Eiendom... OLT 168.50167.00168.50-0.50 -0.30% 169.50166.00169.50169.008 7930.55
Opera Software OPERA 31.8031.7031.800.30 0.95% 31.4031.3032.0031.50219 9660.60
Orkla ORK 85.3585.3585.50-0.05 -0.06% 85.4085.0085.9085.401 791 0001.35
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 4.964.955.05-0.24 -4.62% 5.204.965.205.2028 3280.34
Pareto Bank PARB 34.3034.2035.00-0.20 -0.58% 35.0034.0035.0034.5042 9360.20
Petroleum Geo-Ser... PGS 20.8020.7620.80-0.02 -0.10% 20.5020.1020.8020.822 474 5700.87
Petrolia PDR -3.533.600.00 0.00%       3.80-1.04
Photocure PHO 31.6031.0031.60-0.90 -2.77% 33.0031.0033.0032.5035 0680.93
Polarcus PLCS 2.822.812.82-0.18 -6.00% 2.962.772.973.001 721 1150.40
Polaris Media POL -16.1016.800.00 0.00%       16.80-3.59
Prosafe PRS 28.4028.4029.30-1.50 -5.02% 29.6028.4029.6029.90170 4340.64
Protector Forsikrin... PROTCT 71.7571.2571.750.00 0.00% 71.7571.2572.2571.7531 1890.36
Q-Free QFR 8.728.638.720.04 0.46% 8.848.728.908.6837 4080.31
Questerre Energy C... QEC 4.434.414.43-0.02 -0.45% 4.374.364.464.451 163 0031.00
RAK Petroleum RAKP 7.807.567.950.05 0.65% 7.807.807.807.751 0000.03
REC Silicon REC 1.0911.0911.094-0.031 -2.76% 1.1151.0901.1201.12213 688 3850.51
Reach Subsea REACH 2.031.901.970.11 5.73% 1.921.812.051.92428 2130.86
RenoNorden RENO 5.105.095.10-0.11 -2.11% 5.215.025.345.21102 4110.51
SAS AB SAS-NOK 15.5015.4015.600.30 1.97% 15.3015.3015.5015.2032 0060.83
SalMar SALM 222.60222.50222.60-2.70 -1.20% 225.70221.00225.80225.30243 8630.88
Sandnes Sparebank SADG 44.0044.0044.20-0.70 -1.57% 44.7044.0044.7044.702 6620.59
Scatec Solar SSO 41.0040.7041.000.90 2.24% 40.0039.8041.0040.10146 2671.06
Schibsted ser. A SCHA 206.50206.40206.50-2.20 -1.05% 209.00204.40209.10208.70227 5720.59
Schibsted ser. B SCHB 192.00192.00192.50-3.00 -1.54% 193.50190.00193.50195.0041 4352.93
SeaBird Exploratio... SBX 5.335.335.90-2.30 -30.14% 7.385.337.387.6391 6800.67
Seadrill SDRL 4.4744.4704.474-1.006 -18.36% 4.4884.3004.6405.4805 132 1910.73
Selvaag Bolig SBO 35.4035.4035.70-0.80 -2.21% 36.5035.4036.5036.2048 0500.08
Sevan Drilling SEVDR 2.802.702.84-0.06 -2.10% 2.862.703.092.8620 2730.12
Sevan Marine SEVAN 13.5013.0013.50-0.15 -1.10% 13.6513.0013.6513.656 1100.34
Siem Offshore SIOFF 2.122.002.100.18 9.28% 2.192.122.191.945 2200.90
Skandiabanken SKBN 81.5081.5081.75-0.25 -0.31% 81.7581.0082.0081.7599 6770.81
Skiens Aktiemølle SKI 19.9019.2019.800.90 4.74% 19.2019.2019.9019.009072.09
Skue Sparebank SKUE 101.50100.50101.500.00 0.00% 102.00101.50102.00101.501920.55
Solon Eiendom SOLON 19.5019.1019.500.30 1.56% 19.2018.5019.7019.2094 6890.39
Solstad Offshore s... SOFF 11.5011.3511.500.10 0.88% 11.7011.4011.7011.4024 5260.31
Solstad Offshore s... SOFFB 11.4511.2011.350.15 1.33% 11.2511.2011.5011.3010 7770.37
Solvang SOLV -27.1027.500.00 0.00%       27.00-2.51
Songa Offshore SONG 29.0028.5029.000.10 0.35% 29.0028.6029.8028.9079 2330.15
SpareBank 1 BV SBVG 29.0029.0029.30-0.50 -1.69% 29.1028.8029.1029.5012 2600.11
SpareBank 1 Nord-... NONG 58.0058.0058.25-0.25 -0.43% 58.5058.0058.7558.2583 7180.31
SpareBank 1 Ringer... RING 186.00184.00186.00-2.00 -1.06% 188.00186.00188.00188.001830.45
SpareBank 1 SMN MING 71.0071.0071.25-1.00 -1.39% 72.5070.7572.5072.0053 7600.47
SpareBank 1 SR-Ba... SRBANK 69.5069.2569.50-0.25 -0.36% 69.5069.2569.7569.75147 4360.71
SpareBank 1 Østfol... SOAG 177.00177.00181.002.00 1.14% 177.00177.00177.00175.003001.37
Sparebanken Møre MORG 234.00234.00235.00-3.00 -1.27% 236.00234.00240.00237.003 8110.15
Sparebanken Sør SOR 100.50100.00100.50-0.50 -0.50% 100.50100.50100.50101.002970.52
Sparebanken Vest SVEG 52.0052.0052.25-0.25 -0.48% 52.5052.0052.5052.258 0170.39
Sparebanken Øst SPOG 51.5051.0051.500.50 0.98% 51.0051.0051.5051.002 4700.32
Spectrum SPU 35.8035.8036.100.30 0.85% 35.2035.2036.1035.505 5570.45
Statoil STL 149.70149.60149.70-3.10 -2.03% 150.00148.80150.70152.804 085 6570.74
Stolt-Nielsen SNI 124.50124.00124.50-1.50 -1.19% 126.00123.50126.00126.0020 1931.10
Storebrand STB 55.5055.4555.50-0.20 -0.36% 55.4555.2055.9555.70709 1170.54
Storm Real Estate STORM -2.252.520.00 0.00%       2.90-0.37
StrongPoint STRONG 14.3514.3514.45-0.05 -0.35% 14.5514.1014.6514.4032 1950.25
Subsea 7 SUBC 128.40128.30128.40-3.20 -2.43% 128.30124.70128.70131.602 266 1480.38
TGS-NOPEC Geophy... TGS 182.20182.10182.30-2.30 -1.25% 179.90178.00184.40184.50477 7450.51
TTS Group TTS 3.723.683.710.05 1.36% 3.623.603.723.6727 7410.51
Tanker Investment... TIL 43.0042.6043.00-0.90 -2.05% 43.0042.5043.5043.90155 6937.13
Targovax TRVX 27.9027.7027.901.10 4.10% 26.9026.9028.0026.80185 3600.71
Team Tankers Inte... TEAM -10.3010.650.00 0.00%       10.75-0.04
Techstep TECH 5.244.835.24-0.05 -0.95% 5.295.245.345.2910 3200.23
Telenor TEL 137.80137.80138.000.20 0.15% 137.90137.00138.60137.601 267 2640.94
The Scottish Salmo... SSC 10.5510.5510.65-0.85 -7.46% 11.4010.5511.4011.40154 3090.31
Thin Film Electroni... THIN 3.463.433.46-0.02 -0.57% 3.483.403.503.48496 0560.62
Tomra Systems TOM 102.00101.50102.000.00 0.00% 102.00101.00103.00102.00119 0630.86
Totens Sparebank TOTG 100.0099.00100.001.00 1.01% 99.5099.25100.0099.004 0221.57
Treasure TRE 16.4016.5016.70-0.10 -0.61% 16.6016.4016.7016.5030 5720.42
Veidekke VEI 115.00114.50115.000.50 0.44% 114.50113.50115.00114.5041 1310.41
Voss Veksel- og La... VVL 121.00117.50120.504.00 3.42% 121.00120.00121.00117.001880.27
Wallenius Wilhelms... WWL 46.9046.8046.900.50 1.08% 46.5046.4047.2046.40765 2510.98
Weifa WEIFA 28.0028.0028.300.30 1.08% 28.5027.9028.5027.708 1900.14
Wentworth Resour... WRL 2.672.672.70-0.15 -5.32% 2.782.602.812.82220 6220.28
Wilh. Wilhelmsen H... WWI 245.00245.00245.50-0.50 -0.20% 240.50240.50245.50245.5016 6020.57
Wilh. Wilhelmsen H... WWIB 234.00234.00234.502.00 0.86% 231.50231.50234.00232.005 9740.37
Wilson WILS -8.619.600.00 0.00%       9.50-0.35
XACT Derivat BEAR OBXEXDBE... 50.8550.7050.900.84 1.68% 50.4550.3051.1550.00899 9120.63
XACT Derivat BULL OBXEXDBU... 128.70128.40128.65-2.03 -1.55% 129.85127.90129.90130.80152 7510.60
XACT OBX OBXEXACT 62.3062.2563.10-0.93 -1.46% 62.5062.3062.5063.008700.99
XXL XXL 91.7591.7592.000.25 0.27% 91.0091.0092.0091.50419 7870.70
Yara International YAR 323.00323.00323.20-0.40 -0.12% 323.30320.60324.30323.40333 6281.57
Zalaris ZAL 45.0044.7045.001.20 2.74% 44.4044.4045.4043.806 6980.50

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 28/05-2017 02:53:39. Ingen åpne markeder