Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 19. januar 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 6.256.236.250.05 0.81% 6.176.166.266.20202 8560.51
AF Gruppen AFG 130.50129.50130.500.00 0.00% 130.50129.00131.00130.508 5030.08
AKVA Group AKVA 72.6072.6073.00-0.20 -0.27% 73.0072.6073.0072.801 4980.16
Akastor AKA 16.4416.3616.520.04 0.24% 16.3016.2816.5416.40437 9000.33
Aker AKER 436.50436.00436.50-3.00 -0.68% 438.50433.50438.50439.50100 5350.52
Aker BP AKERBP 226.40226.00226.401.80 0.80% 224.00224.00227.80224.60609 5700.57
Aker Solutions AKSO 47.4147.4147.420.10 0.21% 47.3146.7947.8447.31958 9230.70
American Shipping... AMSC 24.0023.8024.000.00 0.00% 23.7523.6524.0024.00102 6550.59
Apptix APP 0.9000.8800.9180.000 0.00% 0.9000.8500.9000.90023 4001.72
Aqualis AQUA 4.464.464.51-0.04 -0.89% 4.604.464.604.509 6900.35
Archer ARCHER 11.7211.7011.720.14 1.21% 11.7411.4611.8411.581 087 7410.79
Arcus ARCUS 46.1546.1546.20-0.10 -0.22% 46.5046.1546.9546.251 096 9300.32
Arendals Fossekom... AFK 3 360.003 340.003 360.00-40.00 -1.18% 3 400.003 340.003 400.003 400.00602.84
Asetek ASETEK 94.2094.2094.30-2.30 -2.38% 96.5094.0097.2096.5034 6840.08
Atea ATEA 117.00116.60117.000.40 0.34% 117.00116.60118.20116.60116 7870.46
Atlantic Petroleum ATLA-NOK -9.5510.500.00 0.00%       11.50-1.54
Aurskog Sparebank AURG -175.00181.000.00 0.00%       177.00-3.17
Austevoll Seafood AUSS 62.6062.6062.600.20 0.32% 62.6062.3063.5062.40240 5410.44
Avance Gas Holdin... AVANCE 21.7821.6821.78-0.04 -0.18% 21.8221.5622.2021.82397 8780.44
Avocet Mining PLC AVM 2.042.062.07-0.01 -0.49% 2.042.042.042.059 1770.58
Axactor AXA 2.8402.8362.8400.002 0.07% 2.8502.8242.8762.83810 041 5170.56
B2Holding B2H 20.7520.6520.75-0.15 -0.72% 20.7020.4520.9020.90651 1100.41
BW LPG BWLPG 38.3138.1738.32-0.89 -2.27% 39.0338.0639.2039.201 675 9371.21
BW Offshore Limit... BWO 38.0538.0538.150.00 0.00% 38.0037.0539.0038.051 388 7210.67
Bakkafrost BAKKA 308.60308.20308.80-1.40 -0.45% 305.60305.60312.60310.00167 3410.53
Belships BEL 5.225.225.240.04 0.77% 5.245.185.245.1831 8690.31
BerGenBio BGBIO 27.8027.4027.800.10 0.36% 27.9027.0028.5027.70354 0640.61
Bergen Group BERGEN 2.1002.0752.1000.070 3.45% 2.0451.9902.1002.030276 1710.53
Biotec Pharmacon BIOTEC 7.607.407.460.12 1.60% 7.367.147.667.4847 3501.05
Bonheur BON 98.2097.2098.203.20 3.37% 95.1095.1098.2095.0011 7690.38
Borgestad BOR 61.5061.0062.00-0.50 -0.81% 62.0060.5062.0062.004 0731.94
Borr Drilling BDRILL 36.08035.90036.120-0.130 -0.36% 36.80035.90036.80036.210485 0100.46
Borregaard BRG 72.0071.9072.000.20 0.28% 71.6071.3073.1071.80328 1230.46
Bouvet BOUVET 204.00204.00206.00-2.00 -0.97% 204.00200.00204.00206.001 8531.35
Byggma BMA 89.0089.0090.00-1.00 -1.11% 89.0089.0089.0090.001471.39
ContextVision COV 56.6056.6056.80-1.00 -1.74% 57.0056.2057.0057.606460.21
Crayon Group Hold... CRAYON 14.25014.30014.450-0.150 -1.04% 14.00014.00014.50014.4004 2230.28
Cxense CXENSE 52.8051.8052.80-0.40 -0.75% 53.0051.6053.2053.2024 0902.01
DNB DNB 160.65160.65160.702.15 1.36% 158.10157.85160.95158.502 710 2790.88
DNB OBX OBXEDNB 72.8072.8072.850.21 0.28% 72.9072.6872.9972.924 6410.99
DNO DNO 10.52010.52010.5300.015 0.14% 10.48010.37010.77010.5058 631 2150.64
DOF DOF 0.8020.8020.811-0.019 -2.31% 0.8330.7620.8330.82140 944 0311.11
Data Respons DAT 26.5026.4026.501.10 4.33% 25.7025.7027.0025.4025 1550.33
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.1532.0532.200.05 0.16% 32.1031.6032.1532.1052 6690.80
Eidesvik Offshore EIOF 7.507.307.50-0.20 -2.60% 7.307.307.507.7020 8991.18
Ekornes EKO 118.20118.20118.60-0.60 -0.51% 119.20118.20119.20118.802 8490.60
Electromagnetic G... EMGS 4.954.764.95-0.05 -1.00% 4.904.684.955.00146 4780.83
Element ELE 4.204.194.20-0.13 -3.00% 4.294.114.354.333 186 5971.10
Entra ENTRA 119.80119.60119.801.80 1.53% 119.00118.00120.00118.00132 1040.40
Europris EPR 33.5033.5033.500.10 0.30% 33.5533.4033.5533.4096 2300.38
FLEX LNG FLNG 12.4012.4012.500.20 1.64% 12.2012.1012.7012.202 967 1880.99
Fjord1 FJORD 45.7045.6045.700.80 1.78% 45.0045.0045.8044.9034 9710.91
Fred. Olsen Energy FOE 23.9223.6423.922.84 13.47% 23.5022.7224.9021.082 281 5520.58
Frontline FRO 38.9238.9238.96-0.44 -1.12% 39.2038.7039.3039.36524 9381.16
Funcom FUNCOM 2.9222.9202.9320.056 1.95% 2.8502.8402.9882.8662 520 6230.29
GC Rieber Shipping RISH -11.00  0.00 0.00%       10.00--
Gaming Innovation... GIG 5.395.385.390.21 4.05% 5.195.145.405.181 027 8320.81
Gjensidige Forsikri... GJF 161.50161.40161.501.00 0.62% 160.30160.10161.70160.50484 9220.81
Golden Ocean Grou... GOGL 70.0069.9070.051.40 2.04% 68.4067.9070.2068.60913 4961.23
Goodtech GOD 6.306.456.50-0.25 -3.82% 6.306.306.306.5511 9050.99
Grieg Seafood GSF 68.3068.1568.350.60 0.89% 67.4066.8568.9567.70245 5080.34
Gyldendal GYL -376.00398.000.00 0.00%       376.00-33.45
Havila Shipping HAVI 11.5011.4811.500.02 0.17% 11.4811.3011.5011.4829 9420.46
Havyard Group HYARD 12.2012.0012.200.15 1.24% 12.0012.0012.2012.0513 3990.55
Helgeland Spareba... HELG 95.0094.0095.001.00 1.06% 94.0094.0095.5094.0010 3610.65
Hexagon Composit... HEX 25.6025.6025.700.15 0.59% 25.5025.5025.7525.4591 5930.46
Hiddn Solutions HIDDN 2.242.242.30-0.11 -4.68% 2.322.202.352.3536 3351.19
Höegh LNG Holding... HLNG 63.0063.0063.20-0.60 -0.94% 63.0063.0064.0063.6057 8910.50
Høland og Setskog ... HSPG 102.00100.00102.00-1.00 -0.97% 100.00100.00102.00103.006150.16
I.M. Skaugen IMSK 2.3752.2652.3200.065 2.81% 2.3002.2502.3902.31042 9451.10
IDEX IDEX 5.395.325.390.02 0.37% 5.325.285.395.3749 0140.22
Incus Investor INC 1.2501.2501.3000.005 0.40% 1.2251.2251.2501.24555 5531.93
Indre Sogn Spareba... ISSG 83.0082.0083.000.00 0.00% 83.0083.0083.0083.002261.22
Infront INFRNT -23.71524.8500.000 0.00%       24.900-0.15
Insr Insurance Grou... INSR 7.307.107.400.00 0.00% 7.307.107.307.3078 8360.27
InterOil Exploratio... IOX 3.4403.3803.4400.040 1.18% 3.4003.3003.4703.400533 0700.75
Itera ITE 7.367.307.360.20 2.79% 7.087.087.407.1682 3410.38
Jinhui Shipping and... JIN 9.129.109.12-0.04 -0.44% 9.169.089.229.1628 4740.22
Jæren Sparebank JAEREN 136.00134.00137.00-1.00 -0.73% 136.00136.00136.00137.003000.40
Kid KID 43.5043.0043.500.20 0.46% 43.1042.8043.5043.3055 0500.20
Kitron KIT 7.497.497.510.10 1.35% 7.317.307.517.39943 8161.69
Komplett Bank KOMP 19.00018.80019.0000.000 0.00% 19.00018.50019.00019.000946 5650.92
Kongsberg Automo... KOA 11.4811.4211.480.42 3.80% 11.0010.8411.6211.061 459 6380.44
Kongsberg Gruppe... KOG 162.00161.80162.001.60 1.00% 160.40160.00162.00160.4083 8400.50
Kværner KVAER 17.4817.4017.480.08 0.46% 17.4017.1817.6417.40620 0380.25
Lerøy Seafood Gro... LSG 39.2139.2139.260.01 0.03% 39.2039.0640.2739.201 252 6490.69
Link Mobility Grou... LINK 136.80135.20137.005.80 4.43% 131.00128.20136.80131.0028 7710.30
Marine Harvest MHG 131.35131.30131.351.35 1.04% 130.00129.60133.30130.002 545 0460.60
Medistim MEDI 78.4078.0078.201.40 1.82% 78.0077.6078.4077.007 6643.45
Melhus Sparebank MELG -119.00121.000.00 0.00%       120.00-0.51
Multiconsult MULTI 69.4069.2069.40-0.60 -0.86% 71.4069.4071.4070.0029 4581.17
NEL NEL 3.2423.2423.250-0.010 -0.31% 3.3003.2403.3003.2523 435 7470.53
NEXT Biometrics G... NEXT 51.0051.0051.301.40 2.82% 49.7049.6052.0049.6027 5111.13
NRC Group NRC 57.6057.6057.80-0.40 -0.69% 58.2056.4059.0058.0021 4850.29
NTS NTS 45.8043.0045.60-0.20 -0.43% 46.0045.8046.0046.007601.26
Napatech NAPA 17.6016.9017.100.35 2.03% 17.6017.6017.6017.25250.58
Navamedic NAVA 11.6511.6511.95-0.35 -2.92% 12.0511.6512.0512.002 9400.39
NextGenTel Holdin... NGT 18.5018.5018.700.60 3.35% 17.9017.9018.5517.9017 6570.32
Nordic Nanovector NANO 82.2582.0582.251.60 1.98% 80.6579.0582.3580.65188 9530.67
Nordic Semiconduc... NOD 48.5048.5048.550.80 1.68% 48.0047.8549.0047.70672 0800.75
Norsk Hydro NHY 60.8060.8060.941.04 1.74% 59.7659.7061.2659.765 564 5831.44
Norske Skogindust... NSG --  0.00 0.00%       0.25--
Norway Royal Salm... NRS 128.40128.20128.800.80 0.63% 127.60127.60130.20127.6084 4520.77
Norwegian Air Shu... NAS 219.60219.60219.901.10 0.50% 218.20216.20220.80218.50317 1800.65
Norwegian Energy ... NOR 280.00280.00282.004.50 1.63% 280.00275.00280.00275.505 7750.28
Norwegian Finans H... NOFI 90.7590.6590.752.65 3.01% 88.3588.3090.7588.10315 4250.58
Norwegian Propert... NPRO 11.4211.4211.460.24 2.15% 11.1811.1811.4811.18207 4061.96
Ocean Yield OCY 71.7071.7071.800.00 0.00% 71.3071.2071.7071.7058 0290.74
Oceanteam OTS 1.8501.7901.850-0.010 -0.54% 1.8601.7301.8601.86040 4912.00
Odfjell Drilling ODL 38.9538.8538.95-0.20 -0.51% 39.0038.5539.0539.15137 3990.40
Odfjell ser. A ODF 30.7030.3030.800.40 1.32% 30.4030.3030.8030.304 3800.50
Odfjell ser. B ODFB 29.8029.8030.00-0.20 -0.67% 29.8029.8029.8030.001 4090.89
Olav Thon Eiendom... OLT 159.80159.80160.00-0.20 -0.12% 161.00159.80161.00160.0068 4310.27
Orkla ORK 81.5681.4681.560.88 1.09% 80.5080.3081.5680.681 755 6620.41
Otello Corporation OTELLO 25.6525.1525.650.95 3.85% 24.7024.6525.6524.7081 8840.61
Panoro Energy PEN 7.607.607.680.00 0.00% 7.527.527.687.6070 1400.61
Pareto Bank PARB 40.0039.9040.000.00 0.00% 40.1039.3040.2040.0049 5900.26
Petroleum Geo-Ser... PGS 23.3023.3023.340.00 0.00% 23.1222.3023.5223.307 390 8991.56
Petrolia PDR 2.702.582.80-0.08 -2.88% 2.782.582.782.7815 6400.28
Photocure PHO 26.8026.7026.80-0.25 -0.92% 27.0526.4027.0527.0545 6940.64
Polarcus PLCS 1.2921.2701.2920.070 5.73% 1.2301.2001.3001.2222 765 3811.09
Polaris Media POL 21.8021.8022.000.00 0.00% 21.8021.8021.8021.801322.90
Prosafe PRS 15.2015.0815.200.20 1.33% 15.5014.6215.5015.00538 5483.60
Protector Forsikrin... PROTCT 94.0093.7094.001.00 1.08% 93.0092.5094.9093.0091 5880.20
Q-Free QFR 7.947.947.96-0.06 -0.75% 7.827.728.008.00128 1110.67
Questerre Energy C... QEC 6.5206.5106.520-0.010 -0.15% 6.5206.4206.6006.5302 706 5270.46
RAK Petroleum RAKP 9.969.609.960.56 5.96% 9.609.609.969.4024 3930.44
REC Silicon REC 1.3291.3211.3290.016 1.22% 1.3131.2951.3341.31318 043 5010.89
Reach Subsea REACH 2.652.602.650.01 0.38% 2.502.502.652.64210 2710.64
S.D. Standard Drill... SDSD 1.6561.6561.660-0.024 -1.43% 1.7101.6501.7101.6802 808 4790.67
SAS AB SAS-NOK 19.7019.6019.75-0.22 -1.10% 19.7619.6019.9519.9210 0500.42
Saferoad Holding SAFE 22.8022.8023.000.00 0.00% 23.7022.3023.7022.8010 7500.54
SalMar SALM 216.40216.40216.601.20 0.56% 216.00215.60219.20215.20291 3010.54
Sandnes Sparebank SADG 55.0055.0055.500.00 0.00% 55.0055.0055.5055.00146 0240.49
Sbanken SBANK 78.3078.1078.300.10 0.13% 78.4078.0078.7078.2061 5740.14
Scatec Solar SSO 52.0051.6052.001.20 2.36% 51.0050.7052.0050.80293 9000.62
Schibsted ser. A SCHA 247.50247.30247.603.40 1.39% 244.10244.10248.30244.10123 3030.66
Schibsted ser. B SCHB 233.50233.50234.002.50 1.08% 229.50229.50234.50231.00114 9880.74
SeaBird Exploratio... SBX 0.42000.41000.42000.0215 5.40% 0.40000.39750.45000.39853 055 9971.44
Seadrill SDRL 2.1502.1502.160-0.004 -0.19% 2.1542.1442.2082.154919 7410.48
Self Storage Group SSG 17.65017.50017.6500.450 2.62% 17.01817.01817.79617.20050 7190.64
Selvaag Bolig SBO 35.0034.9035.001.40 4.17% 34.0033.9035.4033.60318 3561.77
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 15.2014.6015.300.10 0.66% 15.7014.7015.7015.1024 8962.84
Siem Offshore SIOFF 2.122.122.18-0.08 -3.64% 2.202.102.202.2039 5440.81
Skue Sparebank SKUE 125.00124.00125.000.00 0.00% 125.00125.00125.00125.001000.32
Solon Eiendom SOLON 21.2521.1521.250.40 1.92% 20.8020.7021.2520.85107 7351.26
Solstad Farstad SOFF 6.116.086.110.01 0.16% 6.106.036.156.10679 2590.65
Solvang SOLV 32.4032.4032.80-0.20 -0.61% 32.4032.4032.4032.60321.43
Songa Offshore SONG 60.2059.7060.200.20 0.33% 59.1059.0061.8060.00500 2270.08
SpareBank 1 BV SBVG 34.8034.7034.800.20 0.58% 34.8034.8034.8034.601 5000.74
SpareBank 1 Nord-... NONG 64.8064.7064.801.00 1.57% 63.8063.5065.2063.80662 8101.10
SpareBank 1 Nordv... SNOR 112.50112.50115.00-0.50 -0.44% 113.00112.50113.00113.002030.23
SpareBank 1 Ringer... RING 196.00193.00196.003.00 1.55% 193.00193.00196.00193.00938.51
SpareBank 1 SMN MING 86.8086.8087.000.00 0.00% 86.7086.6087.4086.80293 4471.12
SpareBank 1 SR-Ba... SRBANK 93.2093.2093.300.90 0.98% 92.3092.1094.0092.30214 4150.41
SpareBank 1 Østfol... SOAG 195.00193.00195.004.00 2.09% 195.00191.00195.00191.007 6270.68
SpareBank 1 Østlan... SPOL 91.8091.4091.800.80 0.88% 91.0091.0091.8091.00256 0040.94
Sparebanken Møre MORG 270.00267.00270.004.00 1.50% 273.00267.00273.00266.008080.26
Sparebanken Sør SOR 104.50104.00104.501.00 0.97% 104.00104.00105.00103.501 3500.17
Sparebanken Vest SVEG 56.0055.6056.000.40 0.72% 55.6055.6056.2055.608 9290.16
Sparebanken Øst SPOG 55.8055.6055.800.60 1.09% 55.4055.2055.8055.2026 7520.80
Spectrum SPU 43.3043.0043.30-0.20 -0.46% 44.0043.0044.0043.50218 2661.29
Statoil STL 181.95181.80181.95-1.95 -1.06% 182.10181.70183.20183.904 642 9490.57
Stolt-Nielsen SNI 107.80107.80107.800.80 0.75% 108.00106.80108.00107.0018 5600.60
Storebrand STB 70.3070.2870.300.60 0.86% 69.7269.5870.7469.701 904 3690.54
Storm Real Estate STORM 1.151.151.190.05 4.55% 1.101.101.191.10104 6360.60
StrongPoint STRONG 11.0010.6011.000.20 1.85% 10.8010.8011.0010.805 4050.30
Subsea 7 SUBC 129.20129.20129.25-2.15 -1.64% 130.55128.80130.55131.351 271 5540.71
TGS-NOPEC Geophy... TGS 205.40205.10205.40-2.50 -1.20% 207.30204.40207.70207.90359 7591.08
TTS Group TTS 4.294.164.290.09 2.14% 4.264.204.404.20298 5992.15
Targovax TRVX 18.6018.6018.86-0.92 -4.71% 19.5418.4019.5419.52253 0050.44
Team Tankers Inte... TEAM -9.2510.100.00 0.00%       10.00-0.20
Techstep TECH 3.353.323.35-0.04 -1.18% 3.373.323.373.3974 2420.14
Telenor TEL 189.25189.00189.25-0.70 -0.37% 189.30187.35191.40189.953 196 8460.65
The Scottish Salmo... SSC 8.008.008.080.04 0.50% 7.947.948.207.9615 9360.60
Thin Film Electroni... THIN 2.5502.5252.5500.010 0.39% 2.5402.5102.5652.540967 2000.51
Tomra Systems TOM 133.60133.40133.602.40 1.83% 132.20131.80135.80131.20236 2561.12
Totens Sparebank TOTG 124.00123.00124.000.00 0.00% 124.00124.00124.00124.002 1720.42
Treasure TRE 14.4014.2014.400.05 0.35% 14.4014.3514.4014.355 7550.65
Veidekke VEI 86.1086.1086.20-1.00 -1.15% 87.1085.3087.1087.10175 2610.88
Voss Veksel- og La... VVL 125.00123.00128.00-2.00 -1.57% 127.00122.00128.00127.002 4681.72
Wallenius Wilhelms... WWL 64.1064.0064.101.80 2.89% 62.6062.4064.1062.30339 9111.20
Webstep WSTEP 26.25026.25026.5000.650 2.54% 26.00026.00026.50025.60019 2250.71
Wentworth Resour... WRL 3.183.183.230.01 0.32% 3.203.173.233.17148 8220.64
Wilh. Wilhelmsen H... WWI 260.00258.00260.004.00 1.56% 256.00256.00260.00256.0029 1270.76
Wilh. Wilhelmsen H... WWIB 257.00255.00257.007.00 2.80% 245.00245.00257.00250.0040 3281.50
Wilson WILS 13.4013.6014.50-1.10 -7.59% 14.5013.4014.5014.505 5001.12
XACT OBX OBXEXACT 73.2672.9173.650.19 0.25% 73.4573.2473.4573.20250 9421.11
XACT OBX Bear OBXEXDBE... 36.12536.10036.125-0.145 -0.40% 36.36035.92036.54036.280698 9490.89
XACT OBX Bull OBXEXDBU... 173.64173.60173.840.77 0.45% 172.02171.64174.50173.12219 3070.91
XXL XXL 92.0091.9092.003.00 3.37% 89.4089.4092.8089.00740 3990.89
Yara International YAR 384.00383.80384.00-4.70 -1.21% 388.70383.80389.70388.70687 8170.84
Zalaris ZAL 52.0052.0054.00-2.00 -3.70% 54.0052.0055.0054.0011 5460.74

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 19/01-2018 18:29:46.  Åpne markeder: Nasdaq, Nyse, Amex