Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 22. september 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 5.705.655.68-0.02 -0.35% 5.705.635.705.72383 2830.58
AF Gruppen AFG 143.50143.50144.000.00 0.00% 146.50143.50146.50143.505 8460.08
AKVA Group AKVA 80.0078.5080.000.00 0.00% 80.0080.0080.0080.006080.02
Akastor AKA 16.3016.3016.40-0.10 -0.61% 16.3016.3016.5016.4071 4380.47
Aker AKER 322.00321.00322.004.00 1.26% 318.00317.00322.00318.0033 3431.17
Aker BP AKERBP 152.90152.70152.902.40 1.59% 151.00149.70153.00150.50772 1920.54
Aker Solutions AKSO 41.7541.6941.750.71 1.73% 41.0040.3941.8041.041 021 8510.94
American Shipping... AMSC 22.7022.5022.700.00 0.00% 22.7022.3022.7022.7090 0270.17
Apptix APP 0.930.890.930.02 2.20% 0.950.890.950.9173 8560.88
Aqualis AQUA 3.243.193.240.04 1.25% 3.203.193.243.2016 0110.55
Archer ARCHER 11.5511.4511.550.55 5.00% 11.0010.7511.5511.00692 2960.68
Arcus ARCUS 43.7043.4043.600.20 0.46% 43.5043.3043.7043.5018 7150.45
Arendals Fossekom... AFK 3 120.003 006.003 120.00149.00 5.02% 3 000.003 000.003 130.002 971.003421.40
Asetek ASETEK 122.50121.50122.504.50 3.81% 118.00115.00123.00118.00184 4542.20
Atea ATEA 104.50104.50105.000.00 0.00% 103.50103.50105.50104.50154 1720.72
Atlantic Petroleum ATLA-NOK -10.9011.100.00 0.00%       11.20-0.67
Aurskog Sparebank AURG 175.00175.00178.500.00 0.00% 175.00175.00175.00175.001407.07
Austevoll Seafood AUSS 82.7582.5082.751.25 1.53% 81.2580.5083.5081.50190 8490.70
Avance Gas Holdin... AVANCE 21.1021.0021.100.20 0.96% 20.7020.5021.2020.90952 4290.90
Avocet Mining AVM 2.512.462.510.03 1.21% 2.582.452.582.485 0102.94
Axactor AXA 2.982.982.99-0.05 -1.65% 3.042.983.043.038 075 8050.45
B2Holding B2H 18.8018.8018.90-0.30 -1.57% 19.0018.7019.0019.10354 6450.78
BW LPG BWLPG 34.0034.0034.050.99 3.00% 33.0132.8034.1333.01470 0511.09
BW Offshore Limit... BWO 27.8027.7027.80-0.10 -0.36% 27.8027.5028.1027.90597 5470.48
Bakkafrost BAKKA 366.40365.90366.403.90 1.08% 362.50355.10367.40362.50153 9380.80
Belships BEL 4.854.854.900.05 1.04% 4.904.804.954.8011 8570.25
BerGenBio BGBIO 19.2019.2019.400.40 2.13% 18.9018.9019.3018.804 8390.37
Bergen Group BERGEN 2.252.242.250.12 5.63% 2.192.152.402.131 281 8710.96
Biotec Pharmacon BIOTEC 6.986.916.980.13 1.90% 6.956.706.996.85108 3072.10
Bonheur BON 81.5081.0081.501.00 1.24% 80.5080.2581.5080.5019 5310.15
Borgestad BOR 52.2551.2552.251.25 2.45% 52.2552.2552.2551.006020.76
Borr Drilling BDRILL 32.3032.2032.30-0.10 -0.31% 32.5032.0032.5032.40206 7830.81
Borregaard BRG 89.0089.0089.25-0.25 -0.28% 89.7589.0090.2589.25135 0790.93
Bouvet BOUVET 163.00160.00163.000.00 0.00% 163.00163.00163.00163.004570.12
Byggma BMA 92.0091.0092.001.00 1.10% 91.0091.0092.0091.001300.80
ContextVision COV 60.0059.5060.251.00 1.69% 58.5058.5060.5059.0040 6601.36
Cxense CXENSE 39.5039.5040.50-0.50 -1.25% 39.9039.5039.9040.004 8761.95
DNB DNB 159.80159.70159.80-0.20 -0.12% 160.00158.80160.20160.002 223 1590.74
DNB OBX OBXEDNB 67.2067.1067.250.03 0.04% 66.9066.8567.2567.0568 4641.20
DNO DNO 11.3211.3211.33-0.24 -2.08% 11.6411.2611.6711.565 239 7260.36
DOF DOF 0.820.820.83-0.01 -1.20% 0.830.820.840.831 887 4840.54
Data Respons DAT 27.2027.2027.40-0.30 -1.09% 27.6027.2027.6027.5014 9340.47
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.5030.4030.500.30 0.99% 30.5030.0030.5030.20374 6012.00
Eidesvik Offshore EIOF 7.036.927.060.24 3.53% 7.037.037.036.795 0000.14
Ekornes EKO 112.50112.00112.500.00 0.00% 111.50110.50113.00112.507 7630.85
Electromagnetic G... EMGS 2.402.402.430.09 3.90% 2.202.202.502.31318 9710.74
Entra ENTRA 110.50110.00110.500.00 0.00% 111.00109.50111.00110.5086 9770.18
Europris EPR 37.1037.1037.400.00 0.00% 36.8036.8037.4037.1084 4570.66
FLEX LNG FLNG 9.259.179.250.05 0.54% 9.209.159.259.20350 2040.27
Fjord1 FJORD 40.4040.2040.400.20 0.50% 40.3040.1040.5040.2041 1152.16
Fred. Olsen Energy FOE 12.4011.6012.400.10 0.81% 12.3011.2512.4012.30893 4944.57
Frontline FRO 46.2046.0046.20-0.20 -0.43% 45.8045.0046.8046.40560 5481.09
Funcom FUNCOM 2.302.302.310.01 0.44% 2.292.262.322.292 870 4171.03
GC Rieber Shipping RISH -10.5511.050.00 0.00%       10.75-0.94
Gaming Innovation... GIG 4.784.784.80-0.03 -0.62% 4.804.754.874.81557 6300.44
Gjensidige Forsikri... GJF 136.70136.70136.70-0.40 -0.29% 136.70136.70137.40137.10311 6830.73
Golden Ocean Grou... GOGL 68.8568.7069.00-0.15 -0.22% 68.1566.6070.2069.002 374 0240.58
Goodtech GOD 6.606.406.530.00 0.00% 6.516.506.606.608 5000.32
Grieg Seafood GSF 78.8578.8579.002.55 3.34% 75.9075.9079.5076.30755 7360.85
Gyldendal GYL 298.00280.00298.000.00 0.00% 298.00298.00298.00298.00111.50
Havila Shipping HAVI 0.150.150.160.00 0.00% 0.160.150.160.151 348 9413.07
Havyard Group HYARD 16.9016.6016.900.10 0.60% 16.6016.6016.9016.804 0260.21
Helgeland Spareba... HELG 88.5088.5088.750.00 0.00% 88.5087.2588.5088.503 2930.31
Hexagon Composit... HEX 26.9026.8026.900.10 0.37% 26.8026.4027.0026.8025 5060.17
Hiddn Solutions HIDDN 2.222.222.29-0.07 -3.06% 2.392.202.392.2932 9400.33
Höegh LNG Holding... HLNG 75.0074.7575.00-0.25 -0.33% 76.5074.5076.5075.25230 0300.24
Høland og Setskog ... HSPG -97.25103.000.00 0.00%       103.50-0.17
I.M. Skaugen IMSK 4.754.734.870.05 1.06% 4.904.755.304.7035 0900.31
IDEX IDEX 6.696.656.690.04 0.60% 6.706.636.756.65105 0590.15
Incus Investor INC 1.301.261.300.06 4.84% 1.241.241.311.24590 3771.15
Indre Sogn Spareba... ISSG -79.5080.250.00 0.00%       80.00-0.61
Insr Insurance Grou... INSR 7.257.187.250.02 0.28% 7.257.187.257.231 5731.00
InterOil Exploratio... IOX 3.543.483.54-0.01 -0.28% 3.593.423.653.55700 2311.61
Intex Resources ITX -1.361.410.00 0.00%       1.41-0.80
Itera ITE 6.656.356.650.20 3.10% 6.656.656.656.45200.14
Jinhui Shipping and... JIN 10.7010.6010.700.79 7.97% 10.259.9510.859.911 665 5381.22
Jæren Sparebank JAEREN 132.00130.50132.002.50 1.93% 130.50130.50132.00129.507962.71
Kid KID 44.9044.9045.000.70 1.58% 44.4044.2044.9044.206 4310.43
Kitron KIT 8.208.208.210.07 0.86% 8.138.048.208.13175 8090.44
Kongsberg Automo... KOA 8.918.878.91-0.01 -0.11% 8.928.718.928.921 237 0820.18
Kongsberg Gruppe... KOG 133.50133.50134.00-0.50 -0.37% 133.50133.00134.00134.0057 0330.26
Kværner KVAER 11.8511.8011.95-0.05 -0.42% 11.8011.7511.9011.90200 4520.30
Lerøy Seafood Gro... LSG 51.1051.0051.100.75 1.49% 50.1050.1051.3050.35755 1920.44
Link Mobility Grou... LINK 112.00111.50112.002.50 2.28% 110.00108.00113.00109.5023 1340.45
Marine Harvest MHG 154.60154.60154.701.60 1.05% 153.20152.40154.70153.001 717 7971.08
Medistim MEDI 68.5067.5068.50-0.50 -0.72% 68.0067.0068.5069.004 1410.97
Melhus Sparebank MELG 125.00122.00125.000.00 0.00% 125.00125.00125.00125.004000.42
Multiconsult MULTI 85.5085.2585.500.00 0.00% 86.0085.2588.0085.5051 4520.44
NEL NEL 2.702.692.700.23 9.31% 2.542.502.802.4729 978 6771.07
NEXT Biometrics G... NEXT 54.0053.7554.000.00 0.00% 54.5053.0054.5054.0039 6391.52
NRC Group NRC 56.0055.5056.001.00 1.82% 55.7554.5056.2555.009 9770.11
NTS NTS 47.0045.3047.000.00 0.00% 47.0047.0047.0047.001 1511.00
Napatech NAPA 23.2022.6023.20-0.10 -0.43% 23.2023.2023.2023.30500.53
Navamedic NAVA 10.6010.1510.500.60 6.00% 10.0010.0010.9010.0067 9770.49
NextGenTel Holdin... NGT -18.8019.500.00 0.00%       19.00-0.49
Nordic Nanovector NANO 82.1082.1082.15-1.40 -1.68% 83.6081.7083.6083.50107 6780.92
Nordic Semiconduc... NOD 44.7044.5044.700.20 0.45% 44.3043.3044.8044.50221 9420.61
Norsk Hydro NHY 57.8057.7557.80-1.30 -2.20% 58.6057.5558.6059.107 783 0130.52
Norske Skogindust... NSG 0.430.430.44-0.01 -2.27% 0.440.430.450.443 616 6241.23
Norway Royal Salm... NRS 165.50165.00165.503.50 2.16% 162.00160.50166.00162.0050 7850.88
Norwegian Air Shu... NAS 225.00224.60225.005.50 2.51% 219.90219.40225.00219.50742 1550.72
Norwegian Energy ... NOR 294.00294.00295.00-3.00 -1.01% 295.00293.00298.00297.0012 5760.22
Norwegian Finans H... NOFI 93.0092.7593.00-0.25 -0.27% 93.2592.0093.2593.25308 1300.47
Norwegian Propert... NPRO 9.809.799.800.13 1.34% 9.659.589.899.671 372 6591.39
Ocean Yield OCY 71.5071.5071.750.00 0.00% 71.5071.2571.7571.5053 4910.76
Oceanteam OTS 2.072.012.07-0.06 -2.82% 2.132.002.132.13397 5830.69
Odfjell Drilling ODL 30.5030.5030.60-0.30 -0.97% 30.5029.8030.7030.80224 7640.86
Odfjell ser. A ODF 26.2026.2026.600.20 0.77% 26.0026.0026.6026.002 4590.32
Odfjell ser. B ODFB 26.9025.9026.901.40 5.49% 26.2026.1026.9025.502 5000.28
Olav Thon Eiendom... OLT 162.50162.50163.00-0.50 -0.31% 162.50161.00163.50163.0036 4290.48
Opera Software OPERA 23.4023.4023.500.00 0.00% 23.3022.9023.5023.40170 2230.45
Orkla ORK 79.4079.4079.550.40 0.51% 79.0078.9079.6079.00968 5580.70
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  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 OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 3.813.813.890.06 1.60% 3.803.753.903.75124 6001.10
Pareto Bank PARB 35.5035.5035.90-1.00 -2.74% 36.5035.5036.5036.5033 3220.06
Petroleum Geo-Ser... PGS 18.9118.9018.910.99 5.52% 18.0017.6019.1217.926 778 7341.47
Petrolia PDR -3.213.350.00 0.00%       3.20-0.90
Photocure PHO 24.0023.8024.00-0.40 -1.64% 23.6023.2024.4024.4046 8211.52
Polarcus PLCS 1.181.171.18-0.02 -1.67% 1.241.171.251.202 050 2100.69
Polaris Media POL 17.0015.8016.600.40 2.41% 16.0015.9017.0016.601 77013.83
Prosafe PRS 19.5019.4019.500.10 0.52% 19.3018.5019.7019.40189 6750.51
Protector Forsikrin... PROTCT 79.5079.2579.500.75 0.95% 78.2578.2579.5078.7540 6970.46
Q-Free QFR 8.388.308.380.07 0.84% 8.308.158.488.3117 9370.32
Questerre Energy C... QEC 6.106.106.12-0.30 -4.69% 6.105.946.556.4019 156 2641.08
RAK Petroleum RAKP 10.3510.4010.500.00 0.00% 10.3510.3010.5010.35271 8031.69
REC Silicon REC 1.0401.0391.0400.012 1.17% 1.0301.0201.0441.02817 174 9600.71
Reach Subsea REACH 2.162.142.160.00 0.00% 2.102.102.162.166 3290.21
RenoNorden RENO --  0.00 0.00%       4.99--
S.D. Standard Drill... SDSD 1.401.391.400.00 0.00% 1.441.391.441.401 462 6171.64
SAS AB SAS-NOK 23.8023.8024.100.00 0.00% 23.8023.6024.1023.8015 9020.50
Saferoad Holding SAFE 29.0029.0029.20-0.40 -1.36% 29.0029.0029.4029.4011 2760.35
SalMar SALM 226.20226.00226.203.10 1.39% 223.00222.10226.40223.10116 6980.50
Sandnes Sparebank SADG 53.0052.5053.001.00 1.92% 53.0052.2553.0052.0026 0400.19
Scatec Solar SSO 44.0043.9044.000.70 1.62% 43.5043.1044.7043.30326 6960.41
Schibsted ser. A SCHA 196.10196.00196.104.80 2.51% 191.70191.20196.20191.30290 6211.42
Schibsted ser. B SCHB 179.50178.50179.504.00 2.28% 170.50170.50179.50175.5039 6422.58
SeaBird Exploratio... SBX 0.290.290.30-0.01 -3.33% 0.300.290.310.301 389 3791.34
Seadrill SDRL 3.083.063.080.05 1.65% 2.902.563.133.037 409 2491.48
Selvaag Bolig SBO 34.1033.9034.100.40 1.19% 33.7033.4034.1033.7014 9040.42
Sevan Drilling SEVDR 1.291.241.290.19 17.27% 1.181.151.341.101 595 6970.70
Sevan Marine SEVAN 14.0513.8013.90-0.45 -3.10% 13.9513.9514.1014.506 3171.09
Siem Offshore SIOFF 1.871.891.910.05 2.75% 1.921.871.941.8220 3321.30
Skandiabanken SKBN 85.2585.2585.50-0.75 -0.87% 86.0085.2586.0086.0068 0781.11
Skue Sparebank SKUE 116.00115.50117.001.00 0.87% 117.00116.00117.00115.001 2740.09
Solon Eiendom SOLON 18.5018.5018.700.00 0.00% 18.3018.2018.6018.5014 3360.57
Solstad Farstad SOFF 6.996.987.000.01 0.14% 7.006.967.036.98594 9770.94
Solvang SOLV -26.0028.000.00 0.00%       28.00-0.06
Songa Offshore SONG 48.9048.7048.900.10 0.20% 48.6047.4048.9048.80290 4781.66
SpareBank 1 BV SBVG 34.6034.5034.600.10 0.29% 34.5034.4034.7034.5052 2880.39
SpareBank 1 Nord-... NONG 62.7562.7563.000.25 0.40% 62.5062.2563.0062.5049 4251.62
SpareBank 1 Ringer... RING 193.50188.00193.505.50 2.93% 193.50192.00193.50188.003750.27
SpareBank 1 SMN MING 80.7580.7581.001.00 1.25% 79.7579.7581.0079.75156 0311.43
SpareBank 1 SR-Ba... SRBANK 86.2586.0086.250.00 0.00% 86.5085.7586.5086.25105 3010.27
SpareBank 1 Østfol... SOAG 193.00191.00193.000.00 0.00% 193.00193.00193.00193.004550.19
SpareBank 1 Østlan... SPOL 85.5085.5085.75-0.25 -0.29% 85.7585.0086.0085.7544 5771.11
Sparebanken Møre MORG 269.00269.00270.004.00 1.51% 265.00262.00269.00265.002 7224.35
Sparebanken Sør SOR 102.50101.00102.501.00 0.99% 101.50101.00102.50101.5013 6760.36
Sparebanken Vest SVEG 56.0055.5056.000.25 0.45% 55.7555.5056.0055.7522 5970.56
Sparebanken Øst SPOG 55.7555.0055.750.50 0.90% 55.5055.0055.7555.2524 3890.93
Spectrum SPU 35.1035.1035.50-0.60 -1.68% 35.7035.0035.7035.701 0110.38
Statoil STL 155.80155.70155.800.50 0.32% 155.50154.50155.80155.302 402 8040.88
Stolt-Nielsen SNI 113.50113.00114.00-1.50 -1.30% 115.00113.00115.00115.0026 5262.83
Storebrand STB 64.8064.8064.850.40 0.62% 64.3563.4064.9564.402 244 5511.42
Storm Real Estate STORM -0.690.740.00 0.00%       0.78-0.88
StrongPoint STRONG 10.5010.4010.500.20 1.94% 10.5010.4010.5010.3016 1640.38
Subsea 7 SUBC 123.90123.90124.100.50 0.41% 123.30121.70124.80123.401 686 6471.02
TGS-NOPEC Geophy... TGS 187.40187.40187.800.70 0.37% 186.90184.40188.20186.70340 0091.09
TTS Group TTS 3.983.973.980.02 0.51% 4.003.974.033.96245 9360.53
Tanker Investment... TIL 40.0039.8040.00-0.20 -0.50% 41.3039.7041.3040.2018 4060.66
Targovax TRVX 16.9016.9017.10-0.40 -2.31% 17.3016.9017.7017.30195 7670.42
Team Tankers Inte... TEAM 11.0010.5511.000.00 0.00% 10.5010.5011.0011.006 4680.79
Techstep TECH 4.064.064.11-0.01 -0.25% 4.063.914.064.074 8050.98
Telenor TEL 164.20164.20164.400.10 0.06% 164.40163.80164.70164.101 655 0360.95
The Scottish Salmo... SSC 10.2010.0510.200.30 3.03% 9.909.7510.209.9092 6380.16
Thin Film Electroni... THIN 2.862.862.88-0.04 -1.38% 2.922.842.922.90969 9670.66
Tomra Systems TOM 118.50118.00118.502.50 2.16% 115.50115.50119.50116.00109 5021.92
Totens Sparebank TOTG 118.00117.50118.000.00 0.00% 119.00118.00119.00118.003 3531.73
Treasure TRE 15.5015.2015.500.30 1.97% 15.3015.2015.6015.2028 0181.19
Veidekke VEI 101.00100.50101.000.50 0.50% 100.50100.00101.00100.5027 5080.80
Voss Veksel- og La... VVL 124.00121.50125.500.50 0.40% 124.00123.00124.00123.501 3100.88
Wallenius Wilhelms... WWL 50.5050.0050.500.60 1.20% 50.2549.5050.5049.90144 7210.76
Weifa WEIFA 34.3034.3034.50-0.50 -1.44% 34.8033.6034.8034.8097 0360.50
Wentworth Resour... WRL 2.632.632.640.20 8.23% 2.432.422.672.431 017 1940.86
Wilh. Wilhelmsen H... WWI 260.00258.00260.006.00 2.36% 255.00255.00261.00254.0027 2410.81
Wilh. Wilhelmsen H... WWIB 253.00252.00253.006.50 2.64% 248.00246.50253.00246.507 3301.40
Wilson WILS 8.708.709.00-0.19 -2.14% 8.708.708.708.895000.46
XACT OBX OBXEXACT 67.8067.3068.000.35 0.52% 67.4067.4067.8067.5013 8041.13
XACT OBX Bear OBXEXDBE... 42.6142.5942.64-0.03 -0.07% 42.7442.5042.9842.62883 0680.84
XACT OBX Bull OBXEXDBU... 149.70149.65149.900.08 0.05% 149.00148.50150.20149.80119 9211.04
XXL XXL 83.2583.2583.501.25 1.52% 82.0081.2583.5082.00227 0190.63
Yara International YAR 360.00359.70360.00-4.30 -1.18% 363.50359.00365.80364.301 176 6321.10
Zalaris ZAL 47.0047.0047.400.50 1.08% 46.5046.5047.5046.503 3051.04

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 24/09-2017 04:59:16. Ingen åpne markeder