Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 15. juni 17:37
Oversikt
Kursliste
Indekser
Nyheter
Største handler
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 6.356.326.350.00 0.00% 6.356.276.356.35220 5990.37
AF Gruppen AFG 129.50129.00129.50-2.50 -1.89% 131.50128.00132.00132.0030 5040.33
AKVA Group AKVA 74.2074.0074.20-0.20 -0.27% 74.4074.0074.4074.402 0250.32
Akastor AKA 18.3818.0018.380.00 0.00% 18.5018.0018.5018.38189 5490.45
Aker AKER 585.00585.00592.00-25.00 -4.10% 611.00585.00611.00610.00361 5060.32
Aker BP AKERBP 295.60295.60295.80-9.00 -2.95% 304.20295.00304.60304.60945 7191.36
Aker Solutions AKSO 53.2253.2253.34-1.78 -3.24% 55.0053.2055.2655.00551 3701.19
American Shipping... AMSC 28.3528.2528.35-0.05 -0.18% 28.4528.2028.7028.40103 3660.40
Apptix APP 0.6500.6500.660-0.050 -7.14% 0.7000.6380.7000.700793 5020.55
Aqualis AQUA 4.454.044.45-0.14 -3.05% 4.614.454.614.5931 5320.14
Archer ARCHER 10.0610.0010.06-0.40 -3.82% 10.409.9510.4010.46780 8260.30
Arcus ARCUS 43.3043.3043.40-0.15 -0.35% 43.4543.2544.1043.4536 9310.50
Arendals Fossekom... AFK 3 620.003 560.003 660.0060.00 1.69% 3 680.003 620.003 680.003 560.00162.10
Asetek ASETEK 82.0081.0082.0015.00 22.39% 69.0067.2088.0067.00455 6350.60
Atea ATEA 123.20123.20123.40-2.00 -1.60% 124.00122.80124.60125.2098 2145.79
Atlantic Petroleum ATLA-NOK -8.208.900.00 0.00%       8.60-0.98
Aurskog Sparebank AURG -180.00183.000.00 0.00%       180.00-1.09
Austevoll Seafood AUSS 97.3097.3097.40-0.60 -0.61% 97.9096.5098.2097.90304 6010.75
Avance Gas Holdin... AVANCE 20.2420.2420.38-0.06 -0.30% 20.4020.2420.4820.30253 0270.34
Avocet Mining PLC AVM --  0.00 0.00%       1.65--
Axactor AXA 25.70025.70025.960-0.370 -1.42% 26.25025.70026.25026.070327 3070.81
B2Holding B2H 18.3418.3418.38-0.22 -1.19% 18.5018.2418.5618.56636 7070.51
BW LPG BWLPG 34.8534.7935.00-0.50 -1.41% 35.2532.2735.8935.352 495 4691.59
BW Offshore Limit... BWO 41.8541.8541.90-1.45 -3.35% 43.5541.5543.9043.301 804 6300.90
Bakkafrost BAKKA 463.60463.40464.00-0.20 -0.04% 464.00461.00467.60463.80101 0520.82
Belships BEL 5.365.365.400.00 0.00% 5.405.365.405.3644 3250.33
BerGenBio BGBIO 41.1040.9041.100.20 0.49% 40.7040.5041.4040.9080 1930.40
Bergen Group BERGEN 1.8321.8001.8320.052 2.92% 1.8481.8021.8481.78041 8001.00
Biotec Pharmacon BIOTEC 5.805.705.800.10 1.75% 5.665.605.965.70152 2491.05
Bonheur BON 111.80111.80112.20-0.40 -0.36% 111.00111.00112.00112.204 7260.64
Borgestad BOR 59.0058.0060.00-0.50 -0.84% 58.0058.0059.0059.501 5500.23
Borr Drilling BDRILL 39.6039.4039.60-0.40 -1.00% 40.0039.4040.2040.00970 9280.50
Borregaard BRG 91.2091.2091.30-2.00 -2.15% 93.2090.8093.2093.20155 3691.01
Bouvet BOUVET 234.00228.00234.006.00 2.63% 228.00228.00234.00228.003 5350.24
Byggma BMA 83.0083.0084.00-1.00 -1.19% 83.0083.0083.0084.001650.12
ContextVision COV 52.2051.4052.600.20 0.38% 50.0050.0052.2052.001 6001.10
Crayon Group Hold... CRAYON 18.9818.8018.98-0.04 -0.21% 19.1018.8019.1819.0228 8440.20
Cxense CXENSE 46.5044.3046.500.60 1.31% 45.0045.0046.5045.905390.15
DNB DNB 158.90158.85158.900.30 0.19% 158.10157.40158.90158.603 774 5860.80
DNB OBX OBXEDNB 79.0378.6078.730.07 0.08% 79.5078.8279.5078.5613 4111.00
DNO DNO 14.28514.28514.305-0.705 -4.70% 14.97514.24514.99514.9907 955 4290.92
DOF DOF 8.638.608.63-0.17 -1.93% 8.808.568.858.801 237 5150.31
Data Respons DAT 27.7027.7028.100.70 2.59% 27.3027.3028.0027.00187 3515.86
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.9528.5029.000.55 1.94% 28.4528.4028.9528.40288 7600.57
Eidesvik Offshore EIOF 6.206.206.35-0.15 -2.36% 6.256.206.256.359 0140.48
Ekornes EKO 137.20137.20137.40-0.20 -0.15% 137.40137.20137.60137.4064 91022.53
Electromagnetic G... EMGS 3.203.213.25-0.08 -2.44% 3.173.173.273.2853 5700.25
Element ELE 3.293.223.29-0.39 -10.60% 3.783.103.803.684 341 8340.09
Elkem ELK 38.70538.70538.9150.235 0.61% 38.17038.10038.99038.470309 9680.84
Entra ENTRA 116.20116.00116.201.00 0.87% 115.20115.00116.80115.20203 0230.57
Equinor EQNR 216.20215.90216.20-2.60 -1.19% 218.00215.70219.10218.804 639 4260.41
Europris EPR 25.3025.3025.35-0.25 -0.98% 25.7525.3025.7525.55692 6020.40
FLEX LNG FLNG 12.6512.6512.70-0.10 -0.78% 12.7512.6012.8012.75804 4610.59
Fjord1 FJORD 52.6052.6052.60-1.00 -1.87% 54.0052.6054.4053.6057 1140.74
Fjordkraft Holding FKRAFT 34.75034.48534.7500.250 0.72% 34.50034.48534.78034.500262 6331.37
Fred. Olsen Energy FOE 10.8310.8310.97-0.57 -5.00% 11.2710.7611.2711.40648 5410.89
Frontline FRO 44.5844.5844.76-1.42 -3.09% 45.8044.1446.0046.00586 4010.89
Funcom FUNCOM 21.4021.3021.401.34 6.68% 20.0620.0021.7020.062 121 2770.78
GC Rieber Shipping RISH 8.307.958.250.15 1.84% 8.308.308.308.158920.70
Gaming Innovation... GIG 4.8504.8504.865-0.105 -2.12% 4.9554.8504.9554.955489 7560.72
Gjensidige Forsikri... GJF 129.60129.60129.900.20 0.15% 129.40129.10130.40129.401 482 4861.89
Golden Ocean Grou... GOGL 75.2575.0575.251.85 2.52% 73.6072.9576.7073.402 688 0930.60
Goodtech GOD 6.155.956.150.05 0.82% 6.006.006.156.10371 3420.25
Grieg Seafood GSF 89.1088.9089.100.10 0.11% 89.1088.1589.4089.00636 1290.66
Gyldendal GYL -348.00410.000.00 0.00%       416.00-9.69
Havila Shipping HAVI 9.909.809.90-0.01 -0.10% 9.859.809.909.9118 4880.06
Havyard Group HYARD 13.2513.2513.50-0.55 -3.99% 13.4013.2513.5013.802 2100.07
Helgeland Spareba... HELG 84.0083.5084.00-0.50 -0.59% 84.0084.0084.0084.502 7480.06
Hexagon Composit... HEX 26.6026.6026.65-0.35 -1.30% 26.9026.4527.0026.95140 8470.62
Hiddn Solutions HIDDN 2.0002.0002.0500.180 9.89% 1.9201.9202.0801.820215 8890.49
Höegh LNG Holding... HLNG 45.2045.1045.200.00 0.00% 45.4045.0045.7045.2093 8691.47
Høland og Setskog ... HSPG -90.5097.000.00 0.00%       97.00-0.57
I.M. Skaugen IMSK 0.8540.8300.8400.154 22.00% 0.8000.7420.8900.700331 7712.28
IDEX IDEX 2.9052.8702.9050.005 0.17% 2.8702.8502.9952.900327 3870.46
Incus Investor INC 1.3251.2201.3300.085 6.85% 1.3001.2201.3251.24057 2051.03
Indre Sogn Spareba... ISSG -83.0083.500.00 0.00%       83.00-1.09
Infront INFRNT 27.2027.2028.000.90 3.42% 26.5026.5027.9026.302 7047.79
Insr Insurance Grou... INSR 6.706.646.700.06 0.90% 6.626.526.706.6412 165 6160.51
InterOil Exploratio... IOX 5.935.935.950.25 4.40% 5.755.726.205.684 342 2980.44
Itera ITE 9.269.049.26-0.12 -1.28% 9.309.269.309.384 3220.32
Jinhui Shipping and... JIN 7.957.837.95-0.04 -0.50% 8.017.808.167.99294 6410.10
Jæren Sparebank JAEREN -124.00127.000.00 0.00%       125.00210 0000.13
Kid KID 37.5037.5038.000.00 0.00% 37.5037.5037.9037.5012 4320.59
Kitron KIT 10.3010.3010.32-0.08 -0.77% 10.3810.2410.3810.38169 4930.34
Komplett Bank KOMP 17.0217.0217.060.00 0.00% 17.0216.9217.2017.0299 5641.89
Kongsberg Automo... KOA 10.0010.0010.080.00 0.00% 10.1410.0010.4410.00876 7860.20
Kongsberg Gruppe... KOG 190.80190.00190.803.00 1.60% 187.40187.40190.80187.80235 8341.18
Kværner KVAER 17.1417.1417.20-0.52 -2.94% 17.6017.1417.8017.66546 0090.35
Lerøy Seafood Gro... LSG 54.6854.6854.74-0.68 -1.23% 55.1654.2655.3655.36858 2090.35
Link Mobility Grou... LINK 174.20173.60174.202.20 1.28% 173.00172.60175.40172.0042 4970.79
MPC Container Ship... MPCC 55.0054.0055.000.00 0.00% 54.5054.0055.0055.00235 4710.38
Magseis MSEIS 18.7517.9018.750.85 4.75% 17.9517.7518.7517.909 0941.11
Marine Harvest MHG 171.35171.00171.350.05 0.03% 171.50168.70171.95171.303 406 8220.82
Medistim MEDI 81.0081.0081.60-0.60 -0.74% 81.0081.0081.0081.602 7000.58
Melhus Sparebank MELG 119.00118.00119.000.00 0.00% 119.00119.00119.00119.002461.01
Multiconsult MULTI 64.4064.4064.60-0.20 -0.31% 64.4064.4064.4064.601 8250.86
NEL NEL 2.9882.9722.9880.000 0.00% 2.9882.9563.0002.9882 011 0420.60
NEXT Biometrics G... NEXT 37.7537.6537.750.25 0.67% 39.5537.0039.5537.5011 0700.62
NRC Group NRC 63.6063.0063.600.00 0.00% 63.8062.8063.8063.6043 3560.36
NTS NTS 50.0048.6050.50-1.50 -2.91% 50.0050.0050.0051.508960.30
Napatech NAPA 13.4513.3513.45-0.35 -2.54% 12.8512.8013.5013.808 4200.47
Navamedic NAVA 11.7011.1011.700.00 0.00% 11.4511.4511.7011.706 6280.75
NextGenTel Holdin... NGT 18.0017.7018.000.05 0.28% 18.4518.0018.4517.955 825 4740.23
Nordic Nanovector NANO 63.4063.4063.452.90 4.79% 60.3058.5563.6060.50550 7951.39
Nordic Semiconduc... NOD 57.6057.6057.70-0.20 -0.35% 57.8057.2058.3057.801 802 8950.34
Norsk Hydro NHY 54.1054.0854.101.00 1.88% 53.0852.8454.8453.1010 769 4800.45
Norway Royal Salm... NRS 182.80182.20182.80-0.40 -0.22% 184.00180.00184.00183.2088 7270.64
Norwegian Air Shu... NAS 248.80248.80248.903.00 1.22% 243.90241.70251.00245.80420 0460.95
Norwegian Energy ... NOR 152.80150.00152.80-2.20 -1.42% 159.00148.20159.00155.0020 4610.93
Norwegian Finans H... NOFI 91.50091.50091.650-2.100 -2.24% 93.70091.50094.00093.6001 365 3080.67
Norwegian Propert... NPRO 10.9010.9010.980.02 0.18% 11.0010.7611.0010.8887 6880.28
Ocean Yield OCY 71.0070.8071.000.20 0.28% 70.7070.6071.3070.80208 9310.58
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 34.5034.5034.55-0.85 -2.40% 36.0034.3536.0535.35416 3600.32
Odfjell ser. A ODF 32.7032.7033.00-0.30 -0.91% 33.0032.7033.2033.0019 3100.34
Odfjell ser. B ODFB -31.0031.800.00 0.00%       31.80-0.52
Olav Thon Eiendom... OLT 150.00150.00150.20-1.00 -0.66% 150.20150.00151.40151.0019 7701.60
Orkla ORK 75.3875.3275.402.22 3.03% 73.1872.9475.3873.164 238 4820.37
Otello Corporation OTELLO 21.6021.5521.60-0.10 -0.46% 21.5021.4021.6521.7085 1740.46
PCI Biotech Holding PCIB 47.9547.6047.950.25 0.52% 47.1547.1049.9047.70146 8691.47
Panoro Energy PEN 13.7013.6513.70-0.30 -2.14% 14.4013.5514.4014.00232 7690.58
Pareto Bank PARB 38.8038.4038.800.00 0.00% 38.7038.7038.8038.804 7820.32
Petroleum Geo-Ser... PGS 36.8636.8336.88-1.73 -4.48% 37.7736.5537.8338.592 860 6240.37
Petrolia PDR 3.943.703.96-0.02 -0.51% 3.963.903.963.963 7001.02
Photocure PHO 32.6032.4532.601.45 4.65% 31.0030.9532.9031.15161 1291.52
Polarcus PLCS 2.3652.3602.365-0.165 -6.52% 2.5302.3302.5302.53010 431 4510.36
Polaris Media POL 24.0024.0024.800.00 0.00% 24.0024.0024.0024.0050.97
Prosafe PRS 18.6018.6018.62-0.98 -5.01% 19.3418.3819.4619.58132 9490.91
Protector Forsikrin... PROTCT 68.5068.5068.70-0.20 -0.29% 68.5067.7069.3068.70223 8020.80
Q-Free QFR 8.007.968.000.06 0.76% 8.007.988.007.944 9520.38
Questerre Energy C... QEC 3.4583.4563.458-0.146 -4.05% 3.6203.2603.6703.60417 513 6081.31
RAK Petroleum RAKP 10.5010.4010.50-0.30 -2.78% 10.7510.4010.9010.8037 7410.25
REC Silicon REC 1.0021.0011.002-0.043 -4.11% 1.0501.0021.0561.04580 693 0980.58
Reach Subsea REACH 2.452.452.490.05 2.08% 2.482.452.492.4025 2000.45
S.D. Standard Drill... SDSD 1.6781.6741.678-0.022 -1.29% 1.7401.6741.7401.700542 0521.49
SAS AB SAS-NOK 17.0217.0617.15-0.38 -2.18% 17.5517.0217.5517.4029 1521.58
Saferoad Holding SAFE 30.1029.6030.100.10 0.33% 29.7029.5030.1030.0025 8870.86
SalMar SALM 358.60356.60358.606.00 1.70% 355.00352.20358.60352.60375 7760.72
Salmones Camanch... SALMON 60.0059.0060.000.10 0.17% 59.0059.0060.0059.905251.89
Sandnes Sparebank SADG 51.5051.0051.50-0.50 -0.96% 51.5051.5051.5052.001 8000.13
Sbanken SBANK 85.1084.7085.10-0.40 -0.47% 85.6084.0085.6085.50178 3810.36
Scatec Solar SSO 59.4059.4059.80-0.90 -1.49% 60.0059.4060.2060.30891 5602.95
Schibsted ser. A SCHA 262.00261.60262.001.00 0.38% 261.80259.90263.50261.00221 9392.32
Schibsted ser. B SCHB 245.00244.50245.00-0.50 -0.20% 246.00243.00246.00245.50141 6590.43
SeaBird Exploratio... SBX 0.24300.24000.2430-0.0090 -3.57% 0.25300.24000.25300.252033 488 4310.36
Seadrill SDRL 3.3803.3703.380-0.030 -0.88% 3.4003.3703.4943.410553 4690.39
Self Storage Group SSG -16.5016.600.00 0.00%       16.60-0.84
Selvaag Bolig SBO 39.7539.7539.85-0.05 -0.13% 39.8038.3040.0039.801 187 4690.72
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.1013.9014.10-0.20 -1.40% 13.0012.8014.1014.301 777 3210.39
Siem Offshore SIOFF 1.931.931.950.06 3.21% 1.941.931.951.876 9320.08
Skue Sparebank SKUE 124.00124.00126.00-1.00 -0.80% 125.00124.00125.00125.007100.23
Solon Eiendom SOLON 30.2029.4030.20-0.20 -0.66% 30.3029.8030.3030.4053 2290.47
Solstad Farstad SOFF 7.006.987.00-0.06 -0.85% 7.106.857.107.061 097 9980.54
SpareBank 1 BV SBVG 33.0032.9033.00-0.30 -0.90% 33.3033.0033.3033.3024 0360.29
SpareBank 1 Nord-... NONG 56.6056.6057.10-1.90 -3.25% 58.5056.6058.5058.50229 9050.65
SpareBank 1 Nordv... SNOR -108.00112.000.00 0.00%       111.00-0.05
SpareBank 1 Ringer... RING -191.00198.000.00 0.00%       191.00-0.28
SpareBank 1 SMN MING 80.0080.0080.80-1.60 -1.96% 81.8080.0081.8081.60325 4932.14
SpareBank 1 SR-Ba... SRBANK 80.4080.4080.50-2.30 -2.78% 82.5080.4082.5082.70797 1460.73
SpareBank 1 Østfol... SOAG 186.00186.00189.00-3.00 -1.59% 188.00186.00188.00189.001002.93
SpareBank 1 Østlan... SPOL 86.8086.6089.40-2.40 -2.69% 89.2086.8089.6089.2055 2840.36
Sparebanken Møre MORG 277.00277.00280.007.00 2.59% 270.00269.00277.00270.008 3791.76
Sparebanken Sør SOR -96.0098.000.00 0.00%       98.00-0.63
Sparebanken Vest SVEG 48.2048.2048.60-0.90 -1.83% 49.1048.2049.1049.1045 8480.29
Sparebanken Øst SPOG 53.4053.4054.00-0.80 -1.48% 54.0053.4054.0054.207 4220.59
Spectrum SPU 56.2055.6056.20-1.20 -2.09% 57.2055.8057.2057.4039 3580.62
Stolt-Nielsen SNI 126.00125.80126.001.60 1.29% 124.40124.20127.60124.4088 7680.48
Storebrand STB 69.4869.4869.50-0.42 -0.60% 70.0069.1670.0669.902 520 4391.24
Storm Real Estate STORM -0.6150.7000.000 0.00%       0.700-0.08
StrongPoint STRONG 10.059.9010.050.07 0.70% 10.009.9010.109.9815 5230.73
Subsea 7 SUBC 124.10124.05124.10-0.90 -0.72% 126.30123.80128.45125.002 729 5261.09
TGS-NOPEC Geophy... TGS 271.20270.90271.40-5.90 -2.13% 276.40270.50277.60277.10500 3800.52
TTS Group TTS 6.406.266.400.00 0.00% 6.406.406.406.403830.91
Targovax TRVX 12.2812.2812.460.22 1.82% 12.1212.1012.4812.06257 8890.71
Team Tankers Inte... TEAM 8.008.008.100.00 0.00% 8.708.008.708.00203 7800.19
Techstep TECH 3.113.053.120.07 2.30% 3.043.043.113.046 9921.73
Telenor TEL 171.95171.25171.951.25 0.73% 170.45170.00171.95170.702 749 9010.40
The Scottish Salmo... SSC 11.8511.7511.85-0.45 -3.66% 12.1511.7012.1512.30227 0970.64
Thin Film Electroni... THIN 1.8821.8601.882-0.042 -2.18% 1.9241.8601.9501.9241 317 4380.52
Tomra Systems TOM 183.60183.60185.00-0.60 -0.33% 184.00183.60187.20184.20238 1710.71
Totens Sparebank TOTG 118.00117.00118.000.00 0.00% 118.00118.00118.00118.00641.13
Treasure TRE 13.9513.8013.95-0.10 -0.71% 13.9013.9013.9514.055 2110.18
Veidekke VEI 88.0088.0088.20-8.10 -8.43% 90.0086.5090.6096.10732 5360.54
Voss Veksel- og La... VVL 124.00123.00125.001.00 0.81% 124.00124.00125.00123.007792.60
Wallenius Wilhelms... WWL 41.7041.7041.80-1.25 -2.91% 43.0041.2543.0042.95624 7650.76
Webstep WSTEP 26.8026.4026.800.30 1.13% 26.8026.8026.8026.501 5701.45
Wentworth Resour... WRL 3.002.953.000.00 0.00% 3.002.953.003.0046 7400.29
Wilh. Wilhelmsen H... WWI 222.00219.50222.001.50 0.68% 220.00216.50223.50220.507 3830.61
Wilh. Wilhelmsen H... WWIB 217.00216.00217.00-3.00 -1.36% 218.00214.00218.00220.002 6950.14
Wilson WILS -16.1017.800.00 0.00%       18.00-4.55
XACT OBX OBXEXACT 79.2878.4679.63-0.26 -0.33% 79.4479.2879.4479.161 6000.79
XACT OBX Bear OBXEXDBE... 30.39530.36530.3750.233 0.77% 30.13030.09030.57030.1901 547 8940.67
XACT OBX Bull OBXEXDBU... 199.40199.20199.40-1.40 -0.70% 200.85198.44201.35200.75209 5421.64
XXL XXL 68.6068.6068.700.40 0.59% 68.4067.9068.8068.20329 1950.19
Yara International YAR 346.20346.10346.20-0.10 -0.03% 346.00343.10349.70346.301 222 2140.46
Zalaris ZAL -43.0044.900.00 0.00%       43.90-0.56

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 18/06-2018 03:43:19. Ingen åpne markeder