Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 21. april 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 5.605.595.600.03 0.54% 5.605.575.665.57275 7100.14
AF Gruppen AFG 153.50153.50155.00-2.50 -1.60% 156.00153.50156.00156.0023 1180.41
AKVA Group AKVA 62.5062.5063.000.75 1.21% 63.0061.7563.0061.7513 6290.43
Akastor AKA 12.5012.5012.55-0.15 -1.19% 12.6512.5012.6512.6598 1680.23
Aker AKER 335.00334.00335.002.00 0.60% 334.00330.00335.00333.0043 5380.52
Aker BP AKERBP 136.00136.00136.20-1.50 -1.09% 138.50135.00139.10137.50481 3830.69
Aker Solutions AKSO 47.8847.7447.880.83 1.76% 47.1047.0948.0347.05979 2890.60
American Shipping... AMSC 27.5027.4027.50-0.10 -0.36% 27.6026.9027.6027.6056 5600.57
Apptix APP 0.950.960.970.00 0.00% 0.950.950.950.95107 2450.16
Aqualis AQUA 3.503.323.520.10 2.94% 3.573.503.603.4023 9020.16
Archer ARCHER 12.9512.9012.950.00 0.00% 12.9512.8013.1012.95660 6930.87
Arcus ARCUS 49.1048.9049.100.00 0.00% 49.9048.5049.9049.1034 1241.33
Arendals Fossekom... AFK 2 599.002 565.002 600.0049.00 1.92% 2 556.002 550.002 600.002 550.006241.15
Asetek ASETEK 73.2573.0073.25-0.25 -0.34% 73.0072.5073.5073.5044 3120.21
Atea ATEA 107.50107.00108.004.00 3.86% 103.50103.50108.00103.50151 3421.61
Atlantic Petroleum ATLA-NOK 12.0012.0012.60-1.00 -7.69% 12.0012.0012.5013.002 6800.64
Aurskog Sparebank AURG 164.00163.00164.001.00 0.61% 164.00164.00164.00163.00770.10
Austevoll Seafood AUSS 66.0066.0066.00-0.25 -0.38% 66.0065.2566.2566.25327 9172.04
Avance Gas Holdin... AVANCE 24.9024.9025.000.20 0.81% 25.0024.6025.2024.70477 1780.55
Avocet Mining AVM 5.645.555.69-0.06 -1.05% 5.525.515.645.708 7170.98
Axactor AXA 2.362.362.370.06 2.61% 2.342.302.382.306 602 4970.85
B2Holding B2H 14.1514.1514.25-0.05 -0.35% 14.2014.1514.3014.20187 4570.67
BW LPG BWLPG 38.3138.3138.40-0.03 -0.08% 38.5038.0139.3438.34493 8210.37
BW Offshore Limit... BWO 21.6021.6021.80-0.70 -3.14% 22.3021.4022.8022.30620 5500.61
Bakkafrost BAKKA 258.00258.00258.10-1.80 -0.69% 259.90256.00259.90259.80345 7810.93
Belships BEL 4.754.754.78-0.15 -3.06% 4.904.704.904.9042 5720.68
BerGenBio BGBIO 23.9023.8023.900.10 0.42% 24.0023.6024.0023.8028 1420.37
Bergen Group BERGEN 2.082.082.12-0.06 -2.80% 2.142.082.172.14125 4500.91
Biotec Pharmacon BIOTEC 8.508.458.70-0.24 -2.75% 8.898.438.898.7414 2930.22
Bonheur BON 73.5073.5074.000.00 0.00% 73.0072.5074.5073.506 7180.75
Borgestad BOR 53.5054.5055.00-0.50 -0.93% 53.5053.5053.5054.005101.06
Borregaard BRG 92.5092.5093.00-2.00 -2.12% 92.0088.5093.5094.50176 9680.76
Bouvet BOUVET 145.50145.00147.00-1.50 -1.02% 145.50145.50145.50147.001009.63
Byggma BMA 119.50119.50122.00-2.50 -2.05% 124.50119.50125.50122.001 1040.66
ContextVision COV 61.7560.0061.752.25 3.78% 59.5059.5062.2559.5037 7291.75
Cxense CXENSE 109.00105.00109.000.00 0.00% 106.00103.00109.00109.005 2000.77
DNB DNB 133.90133.80133.900.30 0.22% 133.40132.30134.20133.602 418 5560.77
DNB OBX OBXEDNB 58.5558.4558.600.03 0.04% 58.7058.3558.7058.5016 5111.12
DNO DNO 7.1307.1307.145-0.100 -1.38% 7.2357.1307.2507.2304 624 8170.38
DOF DOF 0.940.940.960.00 0.00% 0.960.940.960.94891 8480.39
Data Respons DAT 23.0022.7023.00-0.40 -1.71% 22.8022.4023.8023.40219 4930.33
Deep Sea Supply DESSC 1.201.191.200.00 0.00% 1.181.181.201.20217 9322.11
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Eidesvik Offshore EIOF 5.875.705.860.07 1.21% 5.915.796.025.8015 2070.91
Ekornes EKO 125.00125.00125.500.00 0.00% 125.00124.50125.50125.009 7981.12
Electromagnetic G... EMGS 4.804.744.89-0.10 -2.04% 4.984.804.984.908 2420.09
Entra ENTRA 96.5096.2596.500.50 0.52% 96.0095.2596.7596.0092 6501.11
Europris EPR 39.4039.4039.50-0.20 -0.51% 39.8039.2039.9039.60152 4560.35
Farstad Shipping FAR 0.320.310.320.00 0.00% 0.320.310.330.322 979 8152.96
Fred. Olsen Energy FOE 20.2020.2020.40-0.70 -3.35% 21.6020.2021.6020.90582 6060.60
Frontline FRO 57.4557.4557.550.05 0.09% 57.8056.8557.8057.40321 8700.31
Funcom FUNCOM 2.522.502.520.06 2.44% 2.482.422.532.463 315 1190.36
GC Rieber Shipping RISH 10.5010.5011.60-0.70 -6.25% 9.979.9710.5011.209501.07
Gaming Innovation... GIG 5.135.135.150.24 4.91% 4.914.905.244.893 226 6411.38
Gjensidige Forsikri... GJF 128.70128.60128.800.20 0.16% 128.50128.00129.20128.50335 2540.93
Golden Ocean Grou... GOGL 64.7564.7565.00-1.25 -1.89% 65.0063.2565.7566.001 256 3431.31
Goodtech GOD -6.957.200.00 0.00%       7.19-0.64
Grieg Seafood GSF 61.4561.4061.45-0.35 -0.57% 61.9060.2062.1561.80627 7000.55
Gyldendal GYL -252.00269.000.00 0.00%       252.00-13.13
Hafslund ser. A HNA 87.5087.2587.50-0.75 -0.85% 87.0087.0087.5088.255530.54
Hafslund ser. B HNB 88.7587.7588.751.00 1.14% 87.7587.0088.7587.753 4810.57
Havila Shipping HAVI 0.190.180.190.00 0.00% 0.190.180.190.192 555 8722.29
Havyard Group HYARD 14.9014.7014.900.35 2.41% 14.6514.5015.3014.5513 5750.34
Helgeland Spareba... HELG 82.0080.2581.50-0.25 -0.30% 82.5082.0082.5082.2514 7601.22
Hexagon Composit... HEX 27.3026.9027.300.00 0.00% 27.0026.8027.4027.3019 8750.15
Hiddn Solutions HIDDN 2.792.752.790.04 1.45% 2.752.752.792.7557 9780.36
Höegh LNG Holding... HLNG 86.0085.5086.000.25 0.29% 85.7585.0086.5085.7534 6320.29
Høland og Setskog ... HSPG --103.000.00 0.00%       104.00--
I.M. Skaugen IMSK 8.008.008.05-0.09 -1.11% 8.107.808.198.0929 3091.00
IDEX IDEX 8.288.288.290.59 7.67% 8.608.159.107.693 830 2200.29
Incus Investor INC 1.341.341.380.06 4.69% 1.351.341.391.2834 2780.52
Indre Sogn Spareba... ISSG -74.0077.000.00 0.00%       77.00-0.18
Insr Insurance Grou... INSR 7.097.007.090.00 0.00% 7.016.907.187.0933 4300.48
InterOil Exploratio... IOX 7.447.107.44-0.14 -1.85% 7.806.987.807.58597 5390.14
Intex Resources ITX 1.821.751.82-0.01 -0.55% 1.801.751.821.83153 4070.72
Itera ITE 7.157.007.030.16 2.29% 6.996.767.156.9964 9260.65
Jinhui Shipping and... JIN 10.1010.0010.10-0.10 -0.98% 10.209.8510.2010.20637 1230.69
Jæren Sparebank JAEREN -115.50117.500.00 0.00%       116.50-0.13
Kid KID 40.1040.1040.30-0.40 -0.99% 40.4040.1040.5040.5056 7560.35
Kitron KIT 6.556.516.55-0.13 -1.95% 6.686.506.686.6888 2820.22
Kongsberg Automo... KOA 5.915.845.910.11 1.90% 5.635.635.915.80337 0420.87
Kongsberg Gruppe... KOG 132.00132.00132.50-1.00 -0.75% 133.00132.00133.50133.0033 6470.24
Kværner KVAER 10.6510.6510.750.30 2.90% 10.3010.3010.7010.35329 1920.41
Lerøy Seafood Gro... LSG 399.30398.80399.30-1.20 -0.30% 403.30394.50403.30400.50114 6070.76
Link Mobility Grou... LINK 128.50128.00128.500.00 0.00% 129.00128.00129.50128.503 9690.19
Marine Harvest MHG 133.50133.30133.50-1.50 -1.11% 134.80132.80135.20135.002 530 8590.85
Medistim MEDI 69.7568.0070.002.25 3.33% 67.5067.5069.7567.501 2800.90
Melhus Sparebank MELG 117.00115.50116.500.50 0.43% 117.00117.00117.00116.502130.28
Multiconsult MULTI 92.0090.0092.00-1.00 -1.08% 93.0090.0093.0093.001 9170.49
NEL NEL 2.142.122.14-0.04 -1.83% 2.182.112.192.182 368 3880.51
NEXT Biometrics G... NEXT 91.5091.5091.750.00 0.00% 91.5089.0091.7591.5026 5242.20
NRC Group NRC 58.0057.5058.001.00 1.75% 59.0058.0059.5057.0028 9600.18
NTS NTS 39.8038.6039.203.80 10.56% 36.0036.0043.6036.0036 1941.28
Napatech NAPA 23.4023.4023.50-0.40 -1.68% 24.4023.2024.5023.8016 0810.44
Navamedic NAVA 13.0513.0013.20-0.15 -1.14% 13.6513.0513.6513.207 2780.35
NextGenTel Holdin... NGT 25.5025.0025.400.20 0.79% 25.6025.1025.6025.3010 0210.61
Nordic Nanovector NANO 78.7578.5078.75-0.75 -0.94% 79.7577.0079.7579.50149 4520.61
Nordic Semiconduc... NOD 31.0031.0031.30-0.70 -2.21% 31.7031.0031.9031.70265 5680.13
Norsk Hydro NHY 50.5050.5050.551.25 2.54% 49.6149.6150.8549.259 363 4700.82
Norske Skogindust... NSG 2.112.102.14-0.03 -1.40% 2.142.052.182.14338 1930.61
Norway Royal Salm... NRS 145.00145.00145.500.00 0.00% 144.00143.00147.00145.0039 0080.51
Norwegian Air Shu... NAS 238.70236.30238.704.00 1.70% 236.60235.50242.00234.70291 7770.58
Norwegian Energy ... NOR 258.00258.00259.00-3.00 -1.15% 261.00256.00263.00261.004 1422.53
Norwegian Finans H... NOFI 64.5064.5064.75-1.00 -1.53% 65.5064.2566.0065.50267 4010.68
Norwegian Propert... NPRO 9.839.839.85-0.07 -0.71% 9.909.8310.009.9075 2400.64
Ocean Yield OCY 63.5063.5063.750.00 0.00% 63.7563.2564.0063.50105 2700.72
Oceanteam OTS 6.296.256.29-0.60 -8.71% 6.896.147.296.89635 1900.29
Odfjell Drilling ODL 19.9019.6019.900.10 0.51% 19.9019.3020.4019.80223 8190.64
Odfjell ser. A ODF 33.5033.5033.70-0.20 -0.59% 34.4032.9034.4033.7016 9200.48
Odfjell ser. B ODFB 33.4032.6033.500.00 0.00% 33.5032.6033.5033.402540.87
Olav Thon Eiendom... OLT 162.00162.00163.000.00 0.00% 158.50158.50162.50162.006 7511.16
Opera Software OPERA 38.8038.8038.90-0.30 -0.77% 40.1038.8040.1039.10160 5050.79
Orkla ORK 74.5574.5574.70-2.45 -3.18% 74.4073.8575.0077.002 943 0631.27
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 5.555.545.55-0.17 -2.97% 5.795.515.795.7244 9320.22
Pareto Bank PARB 34.5034.4034.50-1.10 -3.09% 34.5034.0035.0035.6012 9700.11
Petroleum Geo-Ser... PGS 21.0021.0021.01-0.95 -4.33% 21.9720.8722.7421.955 403 2610.90
Petrolia PDR 3.693.693.890.34 10.15% 3.023.023.693.357221.99
Photocure PHO 32.0031.7032.000.90 2.89% 31.3030.0032.0031.1029 6101.54
Polarcus PLCS 0.240.240.250.01 4.35% 0.230.230.250.2312 952 6103.45
Polaris Media POL -16.2018.400.00 0.00%       16.50-1.57
Prosafe PRS 31.9031.9032.50-0.40 -1.24% 32.1031.2032.5032.30171 2620.32
Protector Forsikrin... PROTCT 66.0065.7566.00-0.50 -0.75% 65.5064.5066.2566.5081 2080.92
Q-Free QFR 8.158.008.14-0.09 -1.09% 7.977.928.158.2452 6640.20
Questerre Energy C... QEC 4.414.414.45-0.03 -0.68% 4.414.384.494.44949 2560.74
RAK Petroleum RAKP -7.688.000.00 0.00%       7.3034 4530.04
REC Silicon REC 0.98100.98100.9900-0.0020 -0.20% 0.99900.97851.00200.983018 834 5000.68
Reach Subsea REACH 1.841.821.840.01 0.55% 1.761.761.991.83194 0430.94
RenoNorden RENO 0.810.810.82-0.01 -1.22% 0.820.800.830.821 247 1381.35
SAS AB SAS-NOK 13.9013.7013.90-0.05 -0.36% 13.9013.9013.9013.95500.71
SalMar SALM 189.90189.80189.900.90 0.48% 188.30186.20191.50189.00348 6521.11
Sandnes Sparebank SADG 38.0037.9038.100.00 0.00% 37.8037.8038.0038.005 7840.72
Scatec Solar SSO 38.5038.5038.600.00 0.00% 39.2038.5039.2038.5096 9610.51
Schibsted ser. A SCHA 209.00208.80209.001.00 0.48% 207.80207.60213.60208.00265 4020.52
Schibsted ser. B SCHB 185.50185.00185.50-1.00 -0.54% 188.00185.50193.00186.5079 4280.12
SeaBird Exploratio... SBX 9.379.099.370.02 0.21% 9.008.809.379.357 6631.16
Seadrill SDRL 6.3206.3206.3250.010 0.16% 6.5506.2206.5606.3101 680 9371.28
Selvaag Bolig SBO 34.0034.0034.10-0.40 -1.16% 34.8033.9034.8034.4091 6880.25
Sevan Drilling SEVDR 3.493.313.48-0.07 -1.97% 3.283.283.553.5621 0080.55
Sevan Marine SEVAN -14.5515.300.00 0.00%       15.20-0.45
Siem Offshore SIOFF 2.132.132.26-0.06 -2.74% 2.192.132.502.19302 8960.49
Skandiabanken SKBN 73.2573.2573.50-1.00 -1.35% 74.2573.2574.5074.2530 7940.18
Skiens Aktiemølle SKI 24.9024.2024.901.20 5.06% 23.7023.0024.9023.701 7144.43
Skue Sparebank SKUE -97.5099.000.00 0.00%       98.25-0.51
Solon Eiendom SOLON 22.3022.0022.300.00 0.00% 22.3021.8022.3022.30113 1460.33
Solstad Offshore s... SOFF 11.5011.5011.65-0.15 -1.29% 11.6511.5011.8011.6530 9340.93
Solstad Offshore s... SOFFB 11.3011.2511.30-0.10 -0.88% 11.3511.3011.4511.4098 0180.60
Solvang SOLV 26.0026.0026.200.00 0.00% 26.0026.0026.0026.005003.27
Songa Offshore SONG 30.0029.2030.00-0.40 -1.32% 30.4029.8030.4030.4013 1000.11
SpareBank 1 BV SBVG 27.3026.7027.300.50 1.87% 26.8026.8027.3026.8066 4120.28
SpareBank 1 Nord-... NONG 56.2556.2556.50-0.50 -0.88% 56.7556.2556.7556.7534 8210.26
SpareBank 1 Ringer... RING 195.00187.00195.00-1.50 -0.76% 195.00195.00195.00196.501280.38
SpareBank 1 SMN MING 69.7569.7570.00-0.25 -0.36% 70.0069.2570.0070.00111 1210.26
SpareBank 1 SR-Ba... SRBANK 64.5064.5064.75-2.75 -4.09% 65.5064.2565.5067.25163 0890.68
SpareBank 1 Østfol... SOAG 172.00169.00172.002.00 1.18% 172.00172.00172.00170.004500.03
Sparebanken Møre MORG 240.00239.00240.000.50 0.21% 239.50238.50240.00239.501 8500.14
Sparebanken Sør SOR 99.0098.5099.001.00 1.02% 98.2597.2599.0098.008870.17
Sparebanken Vest SVEG 50.0050.0050.25-1.25 -2.44% 51.2550.0051.2551.2547 5360.09
Sparebanken Øst SPOG 50.7550.5050.75-0.50 -0.98% 51.5050.7551.5051.2530 9660.07
Spectrum SPU 36.0036.5037.000.00 0.00% 37.0036.0037.6036.00149 7180.14
Statoil STL 141.40141.40141.50-0.40 -0.28% 142.00141.00142.80141.804 702 4410.62
Stolt-Nielsen SNI 133.50133.50134.00-2.00 -1.48% 136.50133.50136.50135.5033 5470.79
Storebrand STB 55.2555.2055.250.30 0.55% 55.0555.0055.7054.951 052 2870.40
Storm Real Estate STORM -3.834.800.00 0.00%       4.93-2.62
StrongPoint STRONG 15.1015.0015.10-0.20 -1.31% 15.0014.8015.2015.3052 0210.56
Subsea 7 SUBC 133.50133.50133.70-1.20 -0.89% 134.60133.30136.60134.701 643 1311.46
TGS-NOPEC Geophy... TGS 185.00185.00185.302.10 1.15% 181.50181.50185.70182.90523 5721.17
TTS Group TTS 3.903.833.900.01 0.26% 3.853.833.903.8950 1210.44
Tanker Investment... TIL 43.7043.7043.900.40 0.92% 43.1043.1043.9043.306 4260.91
Targovax TRVX 22.0022.0022.10-0.30 -1.35% 22.6021.0022.6022.30213 4070.53
Team Tankers Inte... TEAM -10.6510.850.00 0.00%       11.00-0.05
Techstep TECH 5.155.155.27-0.16 -3.01% 5.015.005.295.3127 8620.07
Telenor TEL 140.00139.90140.00-0.60 -0.43% 140.90139.10140.90140.602 091 5140.73
The Scottish Salmo... SSC 8.318.308.35-0.04 -0.48% 8.398.308.398.35113 7291.00
Thin Film Electroni... THIN 3.753.723.750.00 0.00% 3.753.583.783.754 217 5660.69
Tomra Systems TOM 98.5098.2598.500.00 0.00% 98.7598.25100.0098.50128 7772.46
Totens Sparebank TOTG 96.5096.0096.50-0.25 -0.26% 96.7596.5096.7596.752000.48
Treasure TRE 15.3015.3015.600.20 1.32% 15.4015.3015.6015.10496 4630.82
Veidekke VEI 115.50115.00115.501.00 0.87% 114.50114.50116.00114.5027 6910.45
Voss Veksel- og La... VVL -123.00125.000.00 0.00%       125.00-0.46
Wallenius Wilhelms... WWL 40.7040.7040.80-0.10 -0.25% 40.8040.6041.1040.801 214 5661.26
Weifa WEIFA 27.1027.1027.200.50 1.88% 26.6026.5027.1026.6037 4970.45
Wentworth Resour... WRL 3.163.143.160.03 0.96% 3.133.073.193.13172 7783.79
Wilh. Wilhelmsen H... WWI 233.50232.00233.50-1.50 -0.64% 235.00232.00235.00235.0019 2220.47
Wilh. Wilhelmsen H... WWIB 230.00227.00230.000.50 0.22% 233.00221.00233.00229.509 7380.43
Wilson WILS -6.338.750.00 0.00%       7.66-2.08
XACT Derivat BEAR OBXEXDBE... 56.8556.8057.000.03 0.04% 56.7556.3557.2056.75971 8730.78
XACT Derivat BULL OBXEXDBU... 115.70115.60115.80-0.28 -0.24% 116.20115.20116.90116.10319 6370.60
XACT OBX OBXEXACT 59.2559.0559.25-0.08 -0.13% 59.1559.1559.3559.152 6102.34
XXL XXL 101.00100.50101.000.00 0.00% 100.0099.75101.00101.00176 1540.66
Yara International YAR 324.80324.70324.80-8.20 -2.46% 330.40323.30330.40333.00847 5541.88
Zalaris ZAL 35.6036.0036.300.00 0.00% 35.3035.3036.5035.607760.58

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 23/04-2017 12:01:24. Ingen åpne markeder