Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: mandag 24. juli 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 5.735.705.730.03 0.53% 5.605.605.745.70172 1361.37
AF Gruppen AFG 149.50149.50150.50-2.00 -1.32% 151.50149.50151.50151.503 5800.13
AKVA Group AKVA 79.7578.2579.750.00 0.00% 77.7577.0080.0079.758350.08
Akastor AKA 15.1014.7515.100.20 1.34% 15.1014.7515.2014.9027 1710.08
Aker AKER 288.00288.00289.000.00 0.00% 286.00286.00291.00288.0043 4711.28
Aker BP AKERBP 141.30141.30141.400.40 0.28% 140.60139.10141.80140.90510 7030.91
Aker Solutions AKSO 39.5039.4739.57-1.00 -2.47% 40.5339.2040.5740.50777 2410.58
American Shipping... AMSC 24.8024.7024.800.00 0.00% 24.8024.6024.9024.8040 3030.32
Apptix APP 0.820.810.820.00 0.00% 0.820.820.820.828 1670.68
Aqualis AQUA -3.503.550.00 0.00%       3.60-0.36
Archer ARCHER 11.4011.2511.40-0.05 -0.44% 11.0011.0011.7511.45302 4100.53
Arcus ARCUS 45.9045.7045.800.20 0.44% 45.7045.6046.0045.707 2600.41
Arendals Fossekom... AFK 2 855.002 867.002 882.005.00 0.18% 2 855.002 855.002 855.002 850.00401.70
Asetek ASETEK 106.00105.50106.001.00 0.95% 106.00105.00108.00105.0041 5350.48
Atea ATEA 99.0099.00100.00-1.50 -1.49% 101.0097.50101.00100.50103 4110.85
Atlantic Petroleum ATLA-NOK 12.0012.0012.450.25 2.13% 12.0011.8012.0011.756 1324.98
Aurskog Sparebank AURG 167.50167.50169.50-0.50 -0.30% 167.50167.50167.50168.00610.68
Austevoll Seafood AUSS 68.5068.5068.750.50 0.74% 68.2568.0069.0068.00100 1400.57
Avance Gas Holdin... AVANCE 25.0024.7025.000.50 2.04% 24.5024.5025.0024.50144 0010.66
Avocet Mining AVM 3.993.903.99-0.01 -0.25% 4.003.904.004.005 6490.94
Axactor AXA 2.582.572.580.00 0.00% 2.562.542.622.582 650 8210.53
B2Holding B2H 17.1017.1017.200.10 0.59% 17.0016.8017.2017.0093 3120.48
BW LPG BWLPG 35.3935.3935.390.32 0.91% 35.0034.9536.0135.07610 8230.42
BW Offshore Limit... BWO 24.3024.2024.300.60 2.53% 23.7023.3024.3023.70274 2550.55
Bakkafrost BAKKA 304.70304.60304.700.80 0.26% 303.90303.90306.50303.9039 2200.91
Belships BEL 4.304.144.220.00 0.00% 4.204.204.304.301 2720.56
BerGenBio BGBIO 20.7020.3020.90-0.30 -1.43% 21.5020.3021.5021.002 4360.28
Bergen Group BERGEN 1.641.641.650.05 3.14% 1.591.591.651.59171 0351.07
Biotec Pharmacon BIOTEC 5.505.465.490.00 0.00% 5.725.465.725.5034 8350.92
Bonheur BON 80.0080.0081.000.00 0.00% 80.5080.0081.5080.005 1010.15
Borgestad BOR 55.0055.0057.250.00 0.00% 55.0055.0055.0055.003002.81
Borregaard BRG 98.5098.5099.00-0.25 -0.25% 98.7597.5099.5098.7587 8070.64
Bouvet BOUVET 157.00156.00157.001.00 0.64% 156.00156.00157.00156.001 4132.00
Byggma BMA 101.50100.00101.003.00 3.05% 98.5098.50101.5098.502471.07
ContextVision COV 56.0056.0056.75-1.50 -2.61% 56.7556.0056.7557.502300.26
Cxense CXENSE 71.2567.7571.001.25 1.79% 70.0069.7571.2570.002600.31
DNB DNB 153.30153.20153.400.80 0.52% 152.50151.70153.80152.501 325 3971.10
DNB OBX OBXEDNB 62.4562.4062.550.10 0.16% 62.3562.2062.4562.5026 4161.12
DNO DNO 8.6158.6008.6150.295 3.55% 8.3008.2958.6158.3205 492 5600.56
DOF DOF 0.960.950.960.01 1.05% 0.950.910.970.952 475 4330.86
Data Respons DAT 26.8026.8026.900.00 0.00% 26.8026.7026.8026.8019 0991.64
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.8029.4029.80-0.20 -0.67% 29.6029.0030.0030.0091 8670.32
Eidesvik Offshore EIOF 5.685.575.680.09 1.61% 5.685.685.685.595 5003.47
Ekornes EKO 115.50115.00115.50-1.00 -0.86% 116.00113.50116.00116.5010 6691.11
Electromagnetic G... EMGS 2.502.472.500.05 2.04% 2.502.492.502.4550 6880.85
Entra ENTRA 105.50105.00105.500.00 0.00% 105.00105.00105.50105.5033 4391.12
Europris EPR 36.2036.2036.50-0.40 -1.09% 36.6036.2036.6036.6068 7960.50
FLEX LNG FLNG 11.0010.9511.00-0.10 -0.90% 11.0010.9511.1011.1077 8220.51
Fred. Olsen Energy FOE 8.378.378.48-0.14 -1.65% 8.558.378.728.51201 2521.74
Frontline FRO 47.2047.1047.40-0.30 -0.63% 48.1047.1048.8047.50311 6020.88
Funcom FUNCOM 3.153.133.150.02 0.64% 3.123.063.213.135 453 8850.56
GC Rieber Shipping RISH -10.5511.700.00 0.00%       10.10-1.96
Gaming Innovation... GIG 4.584.574.58-0.03 -0.65% 4.614.524.654.61637 2731.43
Gjensidige Forsikri... GJF 136.50136.50136.50-0.50 -0.36% 137.00135.50137.30137.00308 2320.97
Golden Ocean Grou... GOGL 54.6554.6054.80-0.60 -1.09% 54.8054.2055.4055.25369 9270.90
Goodtech GOD 7.157.157.20-0.05 -0.69% 7.127.127.157.209 0000.42
Grieg Seafood GSF 64.6064.6064.900.65 1.02% 63.8563.4064.9063.95178 7180.76
Gyldendal GYL 253.00253.00286.002.00 0.80% 253.00253.00253.00251.003526.52
Hafslund ser. A HNA 104.00104.00105.00-1.50 -1.42% 105.50103.50105.50105.506 6872.86
Hafslund ser. B HNB 104.50104.50105.000.00 0.00% 104.50104.00105.00104.5019 7029.32
Havila Shipping HAVI 0.160.160.17-0.01 -5.88% 0.170.160.170.171 183 9013.98
Havyard Group HYARD 16.1015.6016.100.00 0.00% 16.1015.8016.8016.109 4440.50
Helgeland Spareba... HELG 90.0087.2590.001.00 1.12% 87.2587.0090.0089.001 6200.44
Hexagon Composit... HEX 26.5026.5026.80-0.50 -1.85% 27.0026.5027.4027.009 2410.34
Hiddn Solutions HIDDN 2.702.702.720.00 0.00% 2.702.702.702.702 7080.56
Höegh LNG Holding... HLNG 88.0086.7588.00-1.00 -1.12% 89.0086.7589.5089.00101 8590.43
Høland og Setskog ... HSPG -95.00102.000.00 0.00%       103.50-0.72
I.M. Skaugen IMSK 7.697.307.690.49 6.81% 7.237.237.757.2019 6730.32
IDEX IDEX 7.507.507.56-0.09 -1.19% 7.507.487.587.5935 9490.16
Incus Investor INC 1.221.201.220.02 1.67% 1.161.151.221.2062 7901.32
Indre Sogn Spareba... ISSG -76.0077.000.00 0.00%       77.00-2.04
Insr Insurance Grou... INSR 7.006.827.000.13 1.89% 6.956.757.006.872 8700.19
InterOil Exploratio... IOX 6.446.386.440.00 0.00% 6.486.386.516.4466 0060.39
Intex Resources ITX 1.301.271.300.03 2.36% 1.261.261.301.2757 2770.27
Itera ITE 6.906.736.90-0.04 -0.58% 6.736.736.956.943 5860.12
Jinhui Shipping and... JIN 8.058.058.10-0.02 -0.25% 8.108.028.198.0760 5311.07
Jæren Sparebank JAEREN 117.00115.50119.000.00 0.00% 115.50115.50117.00117.00620.36
Kid KID 45.3045.0045.300.60 1.34% 44.9044.9046.7044.704 6430.31
Kitron KIT 8.398.358.390.08 0.96% 8.208.108.398.31194 5941.51
Kongsberg Automo... KOA 7.897.877.89-0.07 -0.88% 7.717.707.917.96502 1990.19
Kongsberg Gruppe... KOG 132.50132.50133.50-1.00 -0.75% 133.00132.00133.50133.5022 2640.17
Kværner KVAER 11.3011.3011.40-0.10 -0.88% 11.4511.2011.5011.40169 5930.37
Lerøy Seafood Gro... LSG 45.2745.2645.310.26 0.58% 45.0144.8645.4145.01399 0980.57
Link Mobility Grou... LINK 123.50121.00122.506.00 5.11% 120.50120.00124.50117.5067 1300.10
Marine Harvest MHG 145.10145.00145.101.70 1.19% 144.10143.70145.60143.401 792 8890.74
Medistim MEDI 76.2574.2576.25-1.75 -2.24% 76.2576.2576.2578.001020.14
Melhus Sparebank MELG 119.50118.00119.500.00 0.00% 118.00118.00119.50119.501500.22
Multiconsult MULTI 90.0089.0090.000.00 0.00% 89.7589.7590.0090.007150.40
NEL NEL 2.472.462.470.04 1.65% 2.432.402.482.432 381 1690.79
NEXT Biometrics G... NEXT 78.0077.7578.000.00 0.00% 77.0077.0078.0078.008 5460.87
NRC Group NRC 56.7556.7557.000.00 0.00% 57.0056.2557.2556.757 9000.21
NTS NTS 47.0046.0047.000.00 0.00% 47.0047.0047.0047.00840.15
Napatech NAPA -24.8025.900.00 0.00%       25.90-0.50
Navamedic NAVA 11.9010.9511.400.35 3.03% 11.9011.9011.9011.553000.17
NextGenTel Holdin... NGT 22.8022.8023.00-0.70 -2.98% 23.4022.8023.4023.502 1000.35
Nordic Nanovector NANO 72.5072.5072.55-0.80 -1.09% 73.7072.1575.1073.30186 3881.06
Nordic Semiconduc... NOD 39.4039.2039.400.20 0.51% 38.7038.7039.5039.20121 9570.56
Norsk Hydro NHY 52.6552.6552.700.60 1.15% 52.0051.8552.8052.056 134 7770.84
Norske Skogindust... NSG 0.510.510.520.00 0.00% 0.510.510.520.511 583 7771.24
Norway Royal Salm... NRS 136.50136.50137.500.50 0.37% 136.00135.00138.00136.0039 1201.89
Norwegian Air Shu... NAS 181.00181.00181.50-1.80 -0.98% 183.00180.80183.20182.80252 9340.41
Norwegian Energy ... NOR 254.00252.00256.00-2.00 -0.78% 256.00254.00259.00256.004170.48
Norwegian Finans H... NOFI 82.5082.2582.500.00 0.00% 82.0081.0082.7582.50122 6490.68
Norwegian Propert... NPRO 10.2010.1510.25-0.25 -2.39% 10.1510.1510.3010.4521 5420.07
Ocean Yield OCY 65.7565.7566.00-0.25 -0.38% 66.0065.5066.0066.0043 2730.58
Oceanteam OTS 3.593.223.340.30 9.12% 3.293.213.593.2941 0290.70
Odfjell Drilling ODL 21.3021.3021.500.30 1.43% 21.0020.9021.7021.0096 6450.22
Odfjell ser. A ODF 31.1031.1031.300.20 0.65% 31.1031.0031.1030.902 4560.39
Odfjell ser. B ODFB 29.7029.6029.80-0.10 -0.34% 29.7029.7029.8029.802530.25
Olav Thon Eiendom... OLT 164.50164.50165.00-1.50 -0.90% 166.00164.50168.50166.003 2810.57
Opera Software OPERA 30.8030.8031.00-0.60 -1.91% 31.4030.8031.9031.4098 1210.24
Orkla ORK 80.8080.8080.85-1.10 -1.34% 82.0080.7582.0081.901 319 4381.00
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 3.943.944.04-0.28 -6.64% 4.063.904.064.22105 2450.75
Pareto Bank PARB 36.9036.7036.800.20 0.54% 36.9036.9036.9036.705300.10
Petroleum Geo-Ser... PGS 17.2417.2317.240.15 0.88% 17.0016.6117.3417.091 816 0101.43
Petrolia PDR -3.563.760.00 0.00%       3.56-0.76
Photocure PHO 26.4026.4026.60-0.20 -0.75% 26.6026.2026.7026.6048 8491.14
Polarcus PLCS 1.941.941.950.04 2.11% 1.901.881.971.901 018 7820.64
Polaris Media POL -15.0015.200.00 0.00%       14.854003.62
Prosafe PRS 30.8030.6030.801.60 5.48% 29.4028.7031.1029.20167 6370.56
Protector Forsikrin... PROTCT 75.5074.7575.50-0.25 -0.33% 75.7574.7575.7575.7539 2730.25
Q-Free QFR 8.838.558.750.08 0.91% 8.758.408.838.752 4570.37
Questerre Energy C... QEC 4.754.754.780.01 0.21% 4.734.694.824.74799 0100.73
RAK Petroleum RAKP 7.507.027.500.01 0.13% 7.457.457.507.49125 7480.03
REC Silicon REC 0.99200.99200.99350.0120 1.22% 0.98000.98001.00000.980021 222 5240.57
Reach Subsea REACH 2.001.902.000.00 0.00% 1.971.902.002.008 0000.32
RenoNorden RENO 6.156.156.27-0.21 -3.30% 6.366.156.586.3691 1270.46
S.D. Standard Drill... SDSD 1.581.581.590.00 0.00% 1.581.571.591.5880 2930.61
SAS AB SAS-NOK 18.7018.5018.70-0.60 -3.11% 19.2018.4019.4019.3074 4620.52
Saferoad Holding SAFE 29.5029.5029.70-0.30 -1.01% 29.5029.5029.8029.802 9880.47
SalMar SALM 197.90197.80198.001.70 0.87% 196.50196.40199.90196.20153 6780.77
Sandnes Sparebank SADG 48.0047.5048.000.50 1.05% 48.0048.0048.0047.501 0001.00
Scatec Solar SSO 46.0046.0046.20-1.00 -2.13% 46.5045.7047.2047.00150 8790.39
Schibsted ser. A SCHA 203.60203.60204.10-4.30 -2.07% 207.80202.60208.30207.90295 8882.06
Schibsted ser. B SCHB 187.00186.50187.00-4.00 -2.09% 185.00185.00192.50191.0018 8830.48
SeaBird Exploratio... SBX 4.504.504.70-0.23 -4.86% 4.734.504.734.731 3000.66
Seadrill SDRL 3.463.453.460.01 0.29% 3.493.333.523.451 085 6902.97
Selvaag Bolig SBO 33.8033.8033.90-0.10 -0.29% 33.8033.7033.9033.9036 9900.83
Sevan Drilling SEVDR 2.952.983.01-0.06 -1.99% 3.012.953.053.0132 6190.44
Sevan Marine SEVAN 13.0512.5013.050.05 0.38% 13.0513.0513.0513.002 5000.62
Siem Offshore SIOFF 1.901.861.900.05 2.70% 1.901.901.901.852 0000.61
Skandiabanken SKBN 85.0085.0085.25-1.00 -1.16% 86.0085.0086.0086.0040 4190.29
Skiens Aktiemølle SKI 18.6019.0020.40-1.00 -5.10% 18.6018.6018.6019.604541.63
Skue Sparebank SKUE 107.50106.50109.50-0.50 -0.46% 108.00107.50108.00108.00240.71
Solon Eiendom SOLON 19.0018.4019.000.30 1.60% 18.7018.3019.0018.7015 4600.41
Solstad Farstad SOFF 9.449.409.440.05 0.53% 9.419.409.449.39179 4970.53
Solvang SOLV 27.7027.9028.10-0.30 -1.07% 27.7027.7027.7028.007150.14
Songa Offshore SONG 34.9034.2034.903.90 12.58% 34.0034.0035.9031.00828 5190.61
SpareBank 1 BV SBVG 32.2032.0032.200.00 0.00% 32.0032.0032.2032.202570.21
SpareBank 1 Nord-... NONG 56.2556.2556.750.50 0.90% 56.2555.7556.7555.7535 1230.89
SpareBank 1 Ringer... RING 184.00183.00184.00-6.00 -3.16% 183.00183.00184.00190.003160.49
SpareBank 1 SMN MING 76.7576.7577.000.25 0.33% 77.0076.7577.0076.5021 9030.39
SpareBank 1 SR-Ba... SRBANK 74.5074.2574.50-1.25 -1.65% 75.2574.2575.5075.75219 3440.04
SpareBank 1 Østfol... SOAG 184.00184.00189.00-5.00 -2.65% 184.00184.00184.00189.001007.63
SpareBank 1 Østlan... SPOL 82.5082.5083.250.00 0.00% 85.0082.5085.0082.5012 8851.80
Sparebanken Møre MORG 248.00244.50248.00-2.00 -0.80% 244.00244.00248.00250.002850.68
Sparebanken Sør SOR 99.2599.25100.500.00 0.00% 99.2599.25101.5099.251670.18
Sparebanken Vest SVEG 52.7552.5052.750.50 0.96% 52.2552.0052.7552.2513 1581.29
Sparebanken Øst SPOG 55.0054.0055.000.50 0.92% 54.0054.0055.2554.5013 7321.06
Spectrum SPU 37.1037.1037.700.20 0.54% 36.9036.9037.1036.90200 1210.18
Statoil STL 140.00140.00140.100.80 0.57% 139.40138.40140.20139.202 956 5430.61
Stolt-Nielsen SNI 117.00117.00117.502.50 2.18% 116.00115.50118.50114.5055 7321.73
Storebrand STB 66.1066.1066.151.15 1.77% 65.2064.9566.2564.951 145 5801.09
Storm Real Estate STORM 0.960.920.96-0.08 -7.69% 1.090.961.091.0444 7721.09
StrongPoint STRONG 10.9510.6010.80-0.05 -0.45% 11.0010.8011.0011.003 8690.50
Subsea 7 SUBC 118.70118.70119.00-1.60 -1.33% 120.30117.90120.30120.301 041 1071.52
TGS-NOPEC Geophy... TGS 164.00163.80164.000.70 0.43% 163.40161.60168.50163.30263 6250.78
TTS Group TTS 3.503.403.470.00 0.00% 3.503.503.503.5010 5810.68
Tanker Investment... TIL 43.7043.2043.500.50 1.16% 43.2043.2043.7043.2011 8181.16
Targovax TRVX 18.6018.6018.700.10 0.54% 18.5018.3019.0018.5053 9941.09
Team Tankers Inte... TEAM -9.6010.250.00 0.00%       10.25-0.20
Techstep TECH 5.394.935.30-0.09 -1.64% 5.395.395.395.482370.23
Telenor TEL 155.20155.20155.30-0.40 -0.26% 155.60155.20156.70155.601 898 0401.89
The Scottish Salmo... SSC 9.609.559.60-0.03 -0.31% 9.639.509.639.6368 0820.30
Thin Film Electroni... THIN 3.883.863.88-0.02 -0.51% 3.883.863.953.90533 1960.34
Tomra Systems TOM 103.50103.50104.50-2.50 -2.36% 105.50103.00105.50106.0089 9311.00
Totens Sparebank TOTG 116.00115.00116.000.00 0.00% 116.50116.00117.00116.001 0000.68
Treasure TRE 16.4016.4016.500.10 0.61% 16.3016.3016.4016.3013 1111.42
Veidekke VEI 102.50102.00102.50-1.00 -0.97% 104.50102.50104.50103.5034 5710.56
Voss Veksel- og La... VVL -119.50120.500.00 0.00%       120.50-0.46
Wallenius Wilhelms... WWL 48.7048.7048.900.40 0.83% 48.3047.6049.1048.3097 8850.24
Weifa WEIFA 30.6030.5030.600.20 0.66% 30.1029.8030.6030.4035 3360.50
Wentworth Resour... WRL 2.202.202.26-0.06 -2.65% 2.252.202.322.26205 0220.58
Wilh. Wilhelmsen H... WWI 243.00241.50243.00-2.00 -0.82% 242.50240.00244.00245.004 3190.12
Wilh. Wilhelmsen H... WWIB 237.50236.00237.504.00 1.71% 238.00234.00238.00233.501 1310.26
Wilson WILS 9.029.029.590.71 8.54% 9.029.029.028.31110.12
XACT Derivat BEAR OBXEXDBE... 49.3849.3149.57-0.17 -0.34% 49.4049.3449.9249.54617 0700.49
XACT Derivat BULL OBXEXDBU... 130.35130.20130.600.43 0.33% 130.00129.00130.60130.05250 2131.80
XACT OBX OBXEXACT 63.0062.8563.050.00 0.00% 63.0063.0063.0063.05452.96
XXL XXL 75.0075.0075.25-2.00 -2.60% 77.5075.0077.5077.00405 9221.14
Yara International YAR 311.90311.50312.30-2.80 -0.89% 315.30310.50317.30314.70471 3541.04
Zalaris ZAL 44.0043.7043.90-1.10 -2.44% 45.1044.0045.1045.107 3070.37

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 25/07-2017 02:46:09. Ingen åpne markeder