Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 24. mars 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 5.545.535.540.00 0.00% 5.565.505.565.5419 367 6920.86
AF Gruppen AFG 158.50158.50159.001.00 0.63% 158.00157.50159.00157.5096 0000.36
AKVA Group AKVA 74.2574.2574.501.00 1.37% 73.5073.5074.5073.253 3400.24
Akastor AKA 13.0513.0013.050.00 0.00% 13.0512.9013.1513.05108 0290.40
Aker AKER 344.00344.00345.000.00 0.00% 342.00341.00346.00344.0044 2261.00
Aker BP AKERBP 140.70140.70140.802.30 1.66% 141.40140.20142.40138.40355 7620.84
Aker Solutions AKSO 53.5053.2553.50-0.15 -0.28% 53.4053.0053.7553.65439 2480.80
American Shipping... AMSC 27.9027.9028.00-0.10 -0.36% 28.6027.7028.6028.0022 8090.54
Apptix APP 1.000.991.000.01 1.01% 1.020.981.020.9912 7291.75
Aqualis AQUA 3.393.303.390.07 2.11% 3.323.323.393.321 011 0500.12
Archer ARCHER 14.5014.4014.500.00 0.00% 14.4514.0014.8014.50764 0270.48
Arcus ARCUS 48.0048.0048.30-0.50 -1.03% 48.5048.0049.3048.5033 8610.54
Arendals Fossekom... AFK 2 850.002 850.002 869.000.00 0.00% 2 850.002 850.002 850.002 850.0010.93
Asetek ASETEK 75.2574.5075.250.00 0.00% 75.2574.0076.2575.2553 1920.48
Atea ATEA 105.00105.00106.004.00 3.96% 101.00100.50105.50101.00967 2951.10
Atlantic Petroleum ATLA-NOK -12.3514.000.00 0.00%       14.00-1.10
Aurskog Sparebank AURG 165.00162.00168.50-2.00 -1.20% 168.50165.00168.50167.002 5000.14
Austevoll Seafood AUSS 66.0065.7566.00-0.75 -1.12% 66.7565.2566.7566.75258 4590.63
Avance Gas Holdin... AVANCE 28.1027.8028.10-0.60 -2.09% 28.9027.6028.9028.70447 3630.61
Avocet Mining AVM 6.306.156.300.15 2.44% 6.156.136.366.1523 9200.55
Axactor AXA 2.392.382.390.03 1.27% 2.382.322.402.364 060 1970.62
B2Holding B2H 14.3014.2514.300.20 1.42% 14.1514.1014.3014.10273 5080.86
BW LPG BWLPG 41.2541.2041.36-0.95 -2.25% 41.9340.5542.0542.20545 6030.58
BW Offshore Limit... BWO 22.3022.3022.40-0.50 -2.19% 22.8022.2023.0022.80518 2010.54
Bakkafrost BAKKA 286.80286.80287.00-7.80 -2.65% 292.30286.80293.60294.60220 9291.27
Belships BEL 5.705.645.70-0.20 -3.39% 5.945.356.205.90467 6480.50
Bergen Group BERGEN 2.452.452.460.17 7.46% 2.662.392.662.28588 9431.91
Biotec Pharmacon BIOTEC 9.079.079.100.02 0.22% 9.108.899.109.0541 9100.39
Bonheur BON 81.2581.0081.251.00 1.25% 80.0079.5081.2580.2521 2450.09
Borgestad BOR 57.0055.5057.750.00 0.00% 57.0057.0057.0057.0080.56
Borregaard BRG 97.7597.2597.750.50 0.51% 97.5096.7597.7597.25100 1330.45
Bouvet BOUVET 148.00145.50149.000.00 0.00% 148.00148.00149.00148.0010 2408.50
Byggma BMA 104.00100.00104.004.00 4.00% 100.00100.00104.50100.002680.32
ContextVision COV 63.7563.2564.00-0.25 -0.39% 63.5062.0065.0064.0014 8150.83
Cxense CXENSE 107.50105.00107.50-1.50 -1.38% 105.00105.00107.50109.006000.14
DNB DNB 138.20138.10138.201.20 0.88% 136.70136.70138.50137.002 135 1380.80
DNB OBX OBXEDNB 59.5059.7059.80-0.30 -0.50% 59.7059.5059.7059.602 7951.12
DNO DNO 6.9856.9806.9850.210 3.10% 6.8206.7707.0356.7757 331 1780.51
DOF DOF 0.950.950.96-0.02 -2.06% 0.970.950.970.971 363 7750.64
Data Respons DAT 23.0023.0023.80-0.40 -1.71% 23.4023.0023.9023.4014 2840.88
Deep Sea Supply DESSC 1.261.251.260.03 2.44% 1.241.241.291.23313 5911.80
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Eidesvik Offshore EIOF 5.725.645.72-0.07 -1.21% 5.655.655.725.7914 4340.60
Ekornes EKO 109.00109.00109.501.50 1.40% 107.50107.50110.00107.508 5060.93
Electromagnetic G... EMGS 5.265.205.26-0.32 -5.73% 5.585.205.655.5895 9700.13
Entra ENTRA 94.5094.5094.75-1.25 -1.31% 95.2594.2596.0095.75115 6830.53
Europris EPR 37.7037.7037.80-0.20 -0.53% 37.7037.2038.0037.90384 6350.61
Farstad Shipping FAR 0.340.340.35-0.01 -2.86% 0.350.340.350.353 322 5981.30
Fred. Olsen Energy FOE 26.0025.9026.00-1.80 -6.47% 27.8025.6028.0027.80647 1510.44
Frontline FRO 57.4557.4557.600.85 1.50% 57.7556.6557.9056.60335 7770.65
Funcom FUNCOM 3.063.053.06-0.06 -1.92% 3.123.003.143.123 347 1670.32
GC Rieber Shipping RISH 11.1010.5511.45-0.40 -3.48% 11.1011.1011.1011.507990.87
Gaming Innovation... GIG 5.495.455.490.25 4.77% 5.325.265.575.244 458 8422.39
Gjensidige Forsikri... GJF 132.80132.80132.901.30 0.99% 131.60131.20133.10131.50409 8381.59
Golden Ocean Grou... GOGL 64.5064.2564.501.75 2.79% 63.7561.0064.5062.751 531 1001.64
Goodtech GOD -6.866.970.00 0.00%       7.09-0.52
Grieg Seafood GSF 70.5570.5570.75-2.05 -2.82% 72.0070.5572.4572.60545 0760.40
Gyldendal GYL -270.00276.000.00 0.00%       270.00-9.54
Hafslund ser. A HNA 90.0088.2590.001.50 1.69% 90.0090.0090.0088.506400.54
Hafslund ser. B HNB 90.0089.5090.001.00 1.12% 89.0087.0090.5089.003 9400.67
Havila Shipping HAVI 0.190.190.200.00 0.00% 0.200.190.210.198 315 8811.49
Havyard Group HYARD 14.3014.2514.30-0.30 -2.05% 14.5514.2014.7014.6016 6400.31
Helgeland Spareba... HELG 85.0085.0086.000.00 0.00% 85.0085.0086.0085.001 8960.97
Hexagon Composit... HEX 26.3026.2026.30-0.50 -1.87% 27.1026.2027.1026.8043 7200.18
Hiddn Solutions HIDDN 2.932.842.89-0.03 -1.01% 3.032.703.032.9693 3420.52
Höegh LNG Holding... HLNG 88.7588.2589.00-0.25 -0.28% 88.5087.7589.0089.0056 3680.30
Høland og Setskog ... HSPG 105.0098.25105.001.00 0.96% 105.00105.00105.00104.00170.20
I.M. Skaugen IMSK 7.597.507.59-0.02 -0.26% 7.887.507.887.6156 6110.11
IDEX IDEX 7.407.377.410.40 5.71% 7.006.957.407.00907 0361.09
Incus Investor INC 1.491.511.59-0.16 -9.70% 1.661.491.691.6515 0000.44
Indre Sogn Spareba... ISSG 79.5079.5080.50-0.50 -0.62% 79.5079.5079.5080.005500.67
Insr Insurance Grou... INSR 7.557.207.310.18 2.44% 7.157.157.557.375 1500.33
InterOil Exploratio... IOX 8.078.078.120.40 5.22% 7.467.468.147.67346 0520.45
Intex Resources ITX 1.691.621.690.09 5.62% 1.671.601.781.6088 9670.64
Itera ITE 6.045.986.040.06 1.00% 5.805.756.485.9840 6820.17
Jinhui Shipping and... JIN 10.9010.8010.900.30 2.83% 10.6010.1010.9010.60659 8632.26
Jæren Sparebank JAEREN 118.50118.00122.50-3.50 -2.87% 116.50116.50118.50122.007400.64
Kid KID 40.8040.0040.102.10 5.43% 39.3038.8041.0038.70105 5273.30
Kitron KIT 7.137.117.13-0.37 -4.93% 7.507.057.507.50443 4790.82
Kongsberg Automo... KOA 5.695.655.690.09 1.61% 5.605.605.705.60357 2900.32
Kongsberg Gruppe... KOG 131.00131.00131.50-0.50 -0.38% 131.50131.00132.00131.5068 8310.38
Kværner KVAER 11.4511.3011.45-0.15 -1.29% 11.6011.3011.6011.60278 2130.37
Lerøy Seafood Gro... LSG 399.70399.50399.70-17.30 -4.15% 413.30398.80415.70417.00305 8540.48
Link Mobility Grou... LINK 133.00133.00133.503.00 2.31% 129.00129.00138.00130.0017 2080.49
Marine Harvest MHG 134.30134.30134.50-3.30 -2.40% 137.30133.60137.50137.604 265 0720.93
Medistim MEDI 66.5066.5067.25-1.00 -1.48% 67.5066.2567.5067.509721.05
Melhus Sparebank MELG 115.50114.00115.501.50 1.32% 115.00115.00115.50114.006 9300.23
Multiconsult MULTI 96.0093.2596.000.00 0.00% 96.2596.0096.2596.002220.03
NEL NEL 2.102.092.10-0.04 -1.87% 2.142.092.152.143 019 4470.95
NEXT Biometrics G... NEXT 95.7595.7596.50-0.75 -0.78% 96.7591.5096.7596.5072 5391.76
NRC Group NRC 53.5053.0053.50-1.50 -2.73% 55.0053.0055.5055.0016 8240.27
NTS NTS 30.0029.0030.000.40 1.35% 29.5029.5030.0029.603 1480.63
Napatech NAPA 26.6025.5026.600.10 0.38% 26.6026.6026.6026.501000.24
Navamedic NAVA 13.2513.2513.400.05 0.38% 13.4513.0013.8513.206 9610.57
NextGenTel Holdin... NGT 24.4024.4024.90-0.40 -1.61% 24.8024.4025.4024.8012 4974.35
Nordic Nanovector NANO 94.2594.0094.25-0.25 -0.26% 95.0093.0095.5094.50136 0870.38
Nordic Semiconduc... NOD 31.8031.6031.800.40 1.27% 31.4030.9031.9031.40211 2421.52
Norsk Hydro NHY 50.9050.9050.950.45 0.89% 50.8550.7051.4550.455 530 4870.60
Norske Skogindust... NSG 2.192.192.210.00 0.00% 2.202.182.242.19396 4920.29
Norway Royal Salm... NRS 154.00153.50154.00-3.50 -2.22% 157.00154.00157.00157.5044 7320.90
Norwegian Air Shu... NAS 255.60255.60256.00-0.40 -0.16% 256.00254.30258.10256.0099 3951.05
Norwegian Energy ... NOR 235.00233.00235.001.50 0.64% 237.00231.50237.00233.505 6750.53
Norwegian Finans H... NOFI 75.0074.7575.001.00 1.35% 74.0074.0075.0074.00363 5960.49
Norwegian Propert... NPRO 10.159.8910.150.25 2.53% 9.909.8610.159.9073 4800.30
Ocean Yield OCY 62.0062.0062.25-0.75 -1.20% 62.7562.0062.7562.7593 6560.51
Oceanteam OTS 4.384.104.170.37 9.23% 3.913.914.414.0159 1960.66
Odfjell Drilling ODL 18.1018.1018.20-0.50 -2.69% 18.8018.0018.8018.60114 5310.16
Odfjell ser. A ODF 32.6032.2032.60-0.90 -2.69% 33.5032.3033.5033.5012 4530.19
Odfjell ser. B ODFB 32.0031.7032.200.50 1.59% 32.3032.0032.3031.501 9360.76
Olav Thon Eiendom... OLT 165.50165.50166.000.00 0.00% 165.50165.50166.00165.5024 0700.43
Opera Software OPERA 38.9038.8038.900.20 0.52% 38.7038.7039.0038.70244 1540.46
Orkla ORK 76.4576.4576.500.20 0.26% 76.3576.1076.6576.251 102 4361.25
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Panoro Energy PEN 5.855.775.850.15 2.63% 5.985.605.985.7041 6180.09
Pareto Bank PARB 38.0037.5038.20-0.50 -1.30% 38.3038.0038.3038.5015 2000.25
Petroleum Geo-Ser... PGS 22.1322.1022.13-0.05 -0.23% 22.3022.0822.6322.181 055 4050.73
Petrolia PDR 3.673.663.780.00 0.00% 3.673.673.673.67361.63
Photocure PHO 33.9033.6033.90-0.40 -1.17% 34.3033.5034.3034.308 2480.47
Polarcus PLCS 0.300.300.310.00 0.00% 0.310.300.320.304 987 8971.16
Polaris Media POL -14.8015.500.00 0.00%       15.40-0.22
Prosafe PRS 35.4035.1035.40-0.30 -0.84% 36.0035.0036.2035.7045 2670.68
Protector Forsikrin... PROTCT 65.5065.5065.750.75 1.16% 64.7564.5066.0064.75290 5280.69
Q-Free QFR 7.817.807.85-0.14 -1.76% 7.957.817.957.9545 9520.11
Questerre Energy C... QEC 4.994.984.990.95 23.51% 4.364.364.994.0422 673 7941.47
RAK Petroleum RAKP -6.997.150.00 0.00%       7.30-1.77
REC Silicon REC 1.1331.1331.136-0.008 -0.70% 1.1451.1251.1591.14112 788 9990.63
Reach Subsea REACH 1.821.821.880.01 0.55% 1.891.821.901.81142 0000.85
RenoNorden RENO 0.810.800.81-0.01 -1.22% 0.820.790.830.822 454 2460.68
SAS AB SAS-NOK 14.1014.0014.10-0.10 -0.70% 14.0514.0514.2514.209 9600.50
SalMar SALM 197.30197.30197.60-5.40 -2.66% 203.30197.30203.30202.70269 6280.81
Sandnes Sparebank SADG 39.8039.8041.00-0.70 -1.73% 41.0039.6041.0040.5012 7190.34
Scatec Solar SSO 40.7040.7040.80-1.30 -3.10% 41.3040.5041.3042.0010 515 6801.18
Schibsted ser. A SCHA 219.20219.00219.201.20 0.55% 217.10216.80219.80218.00127 0410.93
Schibsted ser. B SCHB 199.00198.50199.001.50 0.76% 196.00195.50199.50197.5096 1150.47
SeaBird Exploratio... SBX 10.109.609.77-0.40 -3.81% 10.609.5810.7010.506 5771.02
Seadrill SDRL 12.1912.1812.190.20 1.67% 12.0211.9312.3211.99703 2671.13
Selvaag Bolig SBO 39.9039.7039.900.00 0.00% 39.7039.6039.9039.9027 5200.12
Sevan Drilling SEVDR 4.364.364.45-0.09 -2.02% 4.454.304.604.45157 9390.62
Sevan Marine SEVAN 15.3015.0015.200.00 0.00% 15.0015.0015.3015.3016 9990.13
Siem Offshore SIOFF 2.202.202.26-0.06 -2.65% 2.212.202.212.262 0000.47
Skandiabanken SKBN 73.7573.5073.750.25 0.34% 73.7573.0074.5073.50114 1700.25
Skiens Aktiemølle SKI 29.9029.5029.900.00 0.00% 29.9029.9029.9029.90210.33
Skue Sparebank SKUE 100.0099.00100.001.00 1.01% 99.0099.00100.0099.006002.06
Solon Eiendom SOLON 0.120.120.130.00 0.00% 0.120.110.130.1221 738 3990.76
Solstad Offshore s... SOFF 12.0012.0012.050.45 3.90% 11.8011.7012.3011.5591 8600.98
Solstad Offshore s... SOFFB 11.9511.7511.900.20 1.70% 12.0011.7012.0011.75146 8490.76
Solvang SOLV -29.1030.000.00 0.00%       29.00-0.71
Songa Offshore SONG 30.2030.0030.200.20 0.67% 30.3029.5030.3030.0055 0600.16
SpareBank 1 BV SBVG 29.0028.8029.000.40 1.40% 29.0029.0029.0028.601 5000.42
SpareBank 1 Nord-... NONG 58.5058.2558.50-1.00 -1.68% 59.2558.5059.5059.50185 2920.17
SpareBank 1 Ringer... RING 200.00195.00208.002.00 1.01% 200.00200.00200.00198.005 2490.22
SpareBank 1 SMN MING 71.2571.2571.50-0.25 -0.35% 71.5071.0072.2571.5076 0570.23
SpareBank 1 SR-Ba... SRBANK 65.0065.0065.25-1.00 -1.52% 65.7564.5066.7566.00401 9100.83
SpareBank 1 Østfol... SOAG -169.00173.000.00 0.00%       171.00-0.25
Sparebanken Møre MORG 252.00252.00254.001.00 0.40% 251.00251.00255.00251.001 5530.28
Sparebanken Sør SOR 102.50100.50102.50-0.50 -0.49% 102.50102.50103.50103.005 0710.13
Sparebanken Vest SVEG 52.7552.5052.75-4.25 -7.46% 52.5052.2553.0057.0069 2780.25
Sparebanken Øst SPOG 55.0054.7555.00-0.75 -1.35% 55.0054.7555.0055.7510 3040.29
Spectrum SPU 37.2037.2037.900.30 0.81% 36.6036.6037.4036.9015 1915.37
Statoil STL 144.00144.00144.30-0.80 -0.55% 144.60143.90145.20144.803 084 1790.96
Stolt-Nielsen SNI 144.00144.00144.50-2.00 -1.37% 145.00140.00145.50146.0040 1950.57
Storebrand STB 57.4057.4057.45-0.05 -0.09% 57.4056.9057.7057.451 321 5960.98
Storm Real Estate STORM -4.174.930.00 0.00%       5.00-1.23
StrongPoint STRONG 15.0014.8515.000.05 0.33% 14.9014.6015.0014.9512 2690.56
Subsea 7 SUBC 133.90133.80133.900.90 0.68% 133.00131.10134.00133.001 069 6230.55
TGS-NOPEC Geophy... TGS 188.00188.00188.10-0.50 -0.27% 187.50186.80189.60188.50215 4261.57
TTS Group TTS -3.703.800.00 0.00%       3.74265 2610.26
Tanker Investment... TIL 42.0040.6042.000.30 0.72% 41.3040.3042.0041.703 7140.66
Targovax TRVX 25.8025.7025.80-0.50 -1.90% 26.5025.5026.5026.30185 8391.04
Team Tankers Inte... TEAM -10.5011.100.00 0.00%       11.00-0.83
Techstep TECH 5.655.715.73-0.04 -0.70% 5.655.655.655.69200.42
Telenor TEL 145.00145.00145.100.60 0.42% 144.40143.30145.00144.401 635 0390.79
The Scottish Salmo... SSC 8.598.588.590.00 0.00% 8.638.518.638.59125 6860.13
Thin Film Electroni... THIN 3.343.343.35-0.06 -1.76% 3.403.333.423.40710 7640.42
Tomra Systems TOM 92.0091.5092.00-0.50 -0.54% 93.0091.2593.0092.5055 1530.23
Totens Sparebank TOTG 105.00104.00105.00-1.00 -0.94% 105.00105.00105.00106.001 2240.54
Treasure TRE 16.8016.6016.80-0.30 -1.75% 17.0016.5017.0017.1016 3110.33
Veidekke VEI 113.00113.00113.50-4.00 -3.42% 117.50113.00118.00117.00112 7010.33
Voss Veksel- og La... VVL 124.00120.00124.000.00 0.00% 124.00124.00124.00124.00590.24
Weifa WEIFA 27.8027.8028.20-0.60 -2.11% 28.4027.8028.4028.4011 8550.21
Wentworth Resour... WRL 2.802.782.80-0.06 -2.10% 2.862.752.862.86105 8610.33
Wilh. Wilhelmsen WWASA 44.5044.4044.501.10 2.53% 44.0044.0044.9043.40233 3730.82
Wilh. Wilhelmsen H... WWI 224.00224.00224.501.00 0.45% 222.00222.00225.00223.007 3950.33
Wilh. Wilhelmsen H... WWIB 212.00210.50211.502.00 0.95% 211.50210.00212.50210.0022 0790.43
Wilson WILS -7.618.040.00 0.00%       8.38-0.55
XACT Derivat BEAR OBXEXDBE... 54.8554.8554.950.03 0.05% 54.6554.6555.2554.80556 8530.80
XACT Derivat BULL OBXEXDBU... 120.65120.60120.80-0.25 -0.21% 121.50120.00121.50120.95137 0871.16
XACT OBX OBXEXACT 60.2060.1561.00-0.48 -0.78% 60.4060.2060.4560.404 6124.38
XXL XXL 94.0093.7594.000.00 0.00% 93.2593.2594.2594.0044 0570.83
Yara International YAR 321.00321.00321.10-5.30 -1.62% 327.90321.00328.60326.30390 4721.57
Zalaris ZAL 38.0037.3038.000.00 0.00% 37.8037.8038.5038.0017 2330.34

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 26/03-2017 20:50:19. Ingen åpne markeder