Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: mandag 20. august 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 5.805.775.800.18 3.20% 5.605.605.875.62463 9481.83
AF Gruppen AFG 125.00125.50126.000.00 0.00% 125.00124.00126.00125.004 2250.88
AKVA Group AKVA 72.8072.0072.800.00 0.00% 72.8072.0072.8072.804 3540.32
Akastor AKA 17.2417.2417.260.30 1.77% 16.9416.9417.4016.94106 4260.22
Aker AKER 622.00622.00623.005.00 0.81% 620.00620.00632.00617.0076 5620.48
Aker BP AKERBP 274.40274.40274.601.80 0.66% 272.80272.80279.00272.60326 2570.60
Aker Solutions AKSO 53.8053.7653.800.30 0.56% 53.5053.2254.3053.50491 5720.29
American Shipping... AMSC 28.7028.7028.75-0.10 -0.35% 28.8028.5028.8028.8030 4520.59
Apptix APP 0.6820.6820.6980.002 0.29% 0.6200.6200.6960.680163 5720.38
Aqualis AQUA 4.754.754.800.00 0.00% 4.654.604.794.755 6870.79
Archer ARCHER 8.308.308.350.05 0.61% 8.258.248.408.25400 8010.49
Arcus ARCUS 44.4544.2044.450.10 0.23% 44.3044.2044.7544.355 8300.16
Arendals Fossekom... AFK 3 760.003 740.003 760.0020.00 0.53% 3 760.003 740.003 760.003 740.00654.70
Asetek ASETEK 82.5082.5082.90-0.80 -0.96% 83.5081.4084.0083.3032 8450.14
Atea ATEA 122.80122.80123.002.20 1.82% 119.80117.80123.00120.6040 6130.36
Atlantic Petroleum ATLA-NOK 8.258.258.800.00 0.00% 8.258.258.258.252130.73
Aurskog Sparebank AURG -183.00185.000.00 0.00%       185.00-0.97
Austevoll Seafood AUSS 118.20118.20118.402.00 1.72% 117.00117.00120.20116.20531 5520.87
Avance Gas Holdin... AVANCE 20.5620.5620.80-0.30 -1.44% 20.9020.5621.0020.86191 1670.11
Avocet Mining PLC AVM 1.4201.3001.4200.140 10.94% 1.3501.3501.4301.2802 4070.33
Axactor AXA 23.05023.04523.0650.465 2.06% 22.58522.34023.10022.585359 4590.38
B2Holding B2H 17.0817.0617.080.00 0.00% 17.0817.0217.4817.08535 3481.11
BW LPG BWLPG 35.0035.0035.080.01 0.03% 35.0034.9735.4034.99289 5290.64
BW Offshore Limit... BWO 48.2548.1548.250.75 1.58% 47.5047.5048.6547.50578 8690.49
Bakkafrost BAKKA 495.80495.80496.402.00 0.41% 493.20491.00504.50493.80119 0650.57
Belships BEL 5.405.405.50-0.02 -0.37% 5.405.405.405.4210.22
BerGenBio BGBIO 34.3034.3035.10-0.10 -0.29% 34.8034.3035.8034.4032 6050.59
Bergen Group BERGEN 1.5841.5841.6000.000 0.00% 1.5701.5701.6001.58478 8710.34
Biotec Pharmacon BIOTEC 4.954.904.970.09 1.85% 4.914.905.184.8627 9350.27
Bonheur BON 109.00109.00110.000.00 0.00% 109.00109.00110.00109.001 5610.91
Borgestad BOR -56.0058.000.00 0.00%       57.00-0.45
Borr Drilling BDRILL 35.2035.0035.20-0.40 -1.12% 35.4035.0035.8035.60378 9611.06
Borregaard BRG 77.4077.4077.801.30 1.71% 76.4076.4078.0076.1071 6210.87
Bouvet BOUVET 244.00240.00244.002.00 0.83% 240.00240.00244.00242.007 9520.47
Byggma BMA -84.0087.000.00 0.00%       83.00-1.05
ContextVision COV 57.2057.4058.40-0.20 -0.35% 56.6056.6061.0057.404 2250.13
Crayon Group Hold... CRAYON 19.6019.3619.60-0.36 -1.80% 19.4019.2219.8419.965 9620.21
Cxense CXENSE -42.1044.000.00 0.00%       44.70-0.08
DNB DNB 166.75166.70166.750.75 0.45% 166.25166.25168.10166.001 380 1210.54
DNB OBX OBXEDNB 79.9879.7479.901.32 1.68% 78.9478.9479.9878.7347 2961.32
DNO DNO 17.27517.27017.275-0.030 -0.17% 17.40016.75017.96517.30513 117 7350.68
DOF DOF 7.507.507.550.03 0.40% 7.487.487.637.47417 3560.25
Data Respons DAT 26.6026.6026.800.40 1.53% 26.7025.6026.8026.2016 2340.79
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.1031.1031.40-0.20 -0.64% 31.2530.8531.4031.3084 1890.13
Eidesvik Offshore EIOF 6.556.556.650.00 0.00% 6.506.506.656.5530 5771.55
Ekornes EKO 137.80137.80138.600.00 0.00% 137.80137.80137.80137.8098310.98
Electromagnetic G... EMGS 2.832.842.850.00 0.00% 2.842.832.902.8372 6260.31
Element ELE 1.6601.6601.670-0.035 -2.06% 1.6851.6101.7301.6952 545 1240.76
Elkem ELK 41.70041.70041.8901.185 2.92% 40.52040.51542.10040.5151 223 6851.03
Entra ENTRA 122.00121.80122.001.20 0.99% 121.20121.00122.00120.8052 3800.80
Equinor EQNR 216.00215.70216.003.80 1.79% 213.50212.90216.00212.201 726 1800.50
Europris EPR 20.6020.6020.700.00 0.00% 20.7520.6020.9020.60351 2930.91
FLEX LNG FLNG 11.3011.2011.400.35 3.20% 11.1011.0011.4010.95434 8570.83
Fjord1 FJORD 49.4049.0049.401.40 2.92% 48.0048.0049.8048.00155 1741.15
Fjordkraft Holding FKRAFT 32.60032.60032.9000.100 0.31% 33.00032.20033.00032.50015 3560.59
Fred. Olsen Energy FOE 4.3804.3804.460-0.120 -2.67% 4.5784.3304.5784.500133 3180.86
Frontline FRO 41.6641.6641.82-1.50 -3.48% 43.3841.3444.5043.161 332 2420.68
Funcom FUNCOM 20.8620.8620.92-0.30 -1.42% 21.1620.7221.4021.16242 3311.00
GC Rieber Shipping RISH 8.708.108.700.30 3.57% 8.708.708.708.40520.34
Gaming Innovation... GIG 3.1253.1253.1450.045 1.46% 3.1853.1003.2203.0802 463 5911.49
Gjensidige Forsikri... GJF 139.70139.70139.805.50 4.10% 135.00135.00140.00134.201 139 6270.80
Golden Ocean Grou... GOGL 79.1079.1079.152.65 3.47% 76.5076.5079.9576.451 235 2771.05
Goodtech GOD 5.205.205.50-0.35 -6.31% 5.405.155.405.5529 6841.71
Grieg Seafood GSF 95.3095.2595.301.45 1.55% 94.8594.0096.2593.85208 5070.35
Gyldendal GYL -374.00400.000.00 0.00%       388.00-3.07
Havila Shipping HAVI 9.389.369.38-0.14 -1.47% 9.529.389.559.5219 8410.06
Havyard Group HYARD 11.9011.8012.250.15 1.28% 11.9011.9011.9011.751 0000.19
Helgeland Spareba... HELG -80.0081.000.00 0.00%       81.00-0.20
Hexagon Composit... HEX 25.0025.0025.201.25 5.26% 24.5524.0025.6523.75180 2770.69
Hiddn Solutions HIDDN 1.9001.8551.900-0.030 -1.55% 1.9301.8502.0001.930109 5480.44
Höegh LNG Holding... HLNG 47.4047.2547.902.40 5.33% 45.0544.4047.9545.00307 3220.17
Høland og Setskog ... HSPG -92.5099.000.00 0.00%       92.00-0.20
IDEX IDEX 5.0004.9805.000-0.220 -4.21% 5.2204.8005.2205.2201 230 2760.59
IMSK IMSK 0.7490.7300.750-0.001 -0.13% 0.7500.7300.7500.7501 0720.36
Incus Investor INC 1.0450.9561.045-0.010 -0.95% 0.9220.9221.0451.05516 5750.18
Indre Sogn Spareba... ISSG -92.5095.500.00 0.00%       95.50-0.68
Infront INFRNT 30.5030.5032.001.80 6.27% 28.7028.7030.7028.704 9203.80
Insr Insurance Grou... INSR 6.826.867.000.02 0.29% 6.906.807.106.80142 7580.56
InterOil Exploratio... IOX 4.5854.5854.6800.000 0.00% 4.6004.5604.7104.585465 1370.70
Itera ITE 10.7510.7010.750.05 0.47% 10.8010.7011.0510.70290 4800.46
Jinhui Shipping and... JIN 8.588.538.580.00 0.00% 8.588.458.688.5884 6040.10
Jæren Sparebank JAEREN 138.00134.00139.001.00 0.73% 138.00138.00138.00137.002500.93
Kid KID 35.5034.8035.500.50 1.43% 36.2034.8036.2035.007 9061.53
Kitron KIT 9.689.589.680.26 2.76% 9.449.379.689.42104 2730.57
Komplett Bank KOMP 18.4818.4418.480.08 0.43% 18.7018.4018.7018.40427 8740.57
Kongsberg Automo... KOA 10.0010.0010.040.04 0.40% 9.959.9310.049.96357 1670.17
Kongsberg Gruppe... KOG 151.00151.00151.402.00 1.34% 150.00147.00152.80149.00169 5260.43
Kværner KVAER 14.3014.2614.300.72 5.30% 13.6013.5814.3413.58513 0381.37
Lerøy Seafood Gro... LSG 62.2662.2462.260.18 0.29% 62.1061.6863.0062.08826 2380.36
Link Mobility Grou... LINK 224.50221.00224.500.00 0.00% 220.00220.00224.50224.50768.92
MPC Container Ship... MPCC 51.0050.5051.001.20 2.41% 49.6049.6051.0049.8033 8717.40
Magseis MSEIS 16.3016.1016.300.05 0.31% 16.0516.0516.3016.2536 5980.37
Marine Harvest MHG 184.500184.450184.5003.100 1.71% 182.200181.800188.050181.4002 241 3570.94
Medistim MEDI 81.8078.6082.003.00 3.81% 79.0079.0081.8078.803020.68
Melhus Sparebank MELG 119.00118.00119.000.00 0.00% 119.00119.00119.00119.004000.86
Multiconsult MULTI 64.0064.0064.80-0.80 -1.23% 65.0063.4065.0064.802 6270.89
NEL NEL 3.4103.4003.4100.052 1.55% 3.3563.3403.4243.35811 698 6290.73
NEXT Biometrics G... NEXT 40.1039.9040.10-0.40 -0.99% 40.4039.4040.4040.5056 5980.32
NRC Group NRC 68.0068.0068.200.20 0.29% 67.4067.4068.6067.8090 1880.39
NTS NTS -50.5053.000.00 0.00%       53.00-0.63
Napatech NAPA 4.834.854.87-0.12 -2.42% 4.844.834.844.9535 0730.85
Navamedic NAVA 11.3011.2011.25-0.35 -3.00% 11.6511.2011.7511.658 5041.03
NextGenTel Holdin... NGT 17.3017.2017.500.00 0.00% 17.3017.3017.3017.305 5831.27
Nordic Nanovector NANO 63.8063.3563.801.00 1.59% 63.5562.4064.0062.8099 1370.95
Nordic Semiconduc... NOD 49.7549.6049.751.60 3.32% 48.4548.1549.7548.15183 6910.33
Norsk Hydro NHY 45.8045.7645.851.12 2.51% 45.0945.0546.0344.684 955 3980.64
Northern Drilling NODL 69.6069.6070.401.00 1.46% 68.6068.6071.2068.6072 0991.29
Norway Royal Salm... NRS 209.00209.00210.003.50 1.70% 207.50207.00211.50205.5048 3430.41
Norwegian Air Shu... NAS 259.10259.00259.1010.10 4.06% 248.70248.70259.10249.00332 4081.03
Norwegian Energy ... NOR 150.00149.60150.000.60 0.40% 147.00142.20151.00149.4010 1872.16
Norwegian Finans H... NOFI 108.20108.10108.203.30 3.15% 105.00105.00108.90104.90830 1380.78
Norwegian Propert... NPRO 10.8610.8610.980.10 0.93% 10.9010.7610.9810.7618 4411.42
Ocean Yield OCY 63.1063.0063.200.50 0.80% 62.6061.8063.2062.60405 8590.89
Oceanteam OTS 0.6900.6900.7000.054 8.49% 0.6880.6880.7000.63651 3570.74
Odfjell Drilling ODL 35.10035.10035.3000.450 1.30% 34.65034.65036.15034.650392 1550.31
Odfjell ser. A ODF 30.6030.6031.100.60 2.00% 29.0029.0030.6030.0012 8141.05
Odfjell ser. B ODFB 29.0029.0029.600.00 0.00% 29.0029.0029.0029.001201.83
Olav Thon Eiendom... OLT 149.60149.60150.600.60 0.40% 149.20149.20150.80149.003 3500.48
Orkla ORK 71.0271.0071.240.36 0.51% 70.8670.8671.8270.661 754 5551.09
Otello Corporation OTELLO 19.2019.0019.200.40 2.13% 18.5618.5619.3218.8080 8680.34
PCI Biotech Holding PCIB 52.5052.4052.500.80 1.55% 51.9051.0053.8051.70120 1010.28
Panoro Energy PEN 16.0515.9516.050.05 0.31% 16.0015.2516.2516.00179 3440.68
Pareto Bank PARB 39.9039.9040.00-0.10 -0.25% 40.0039.6040.0040.0010 2181.05
Petroleum Geo-Ser... PGS 35.9535.9535.96-0.09 -0.25% 36.4635.8936.9336.041 413 1900.75
Petrolia PDR 3.183.103.180.10 3.25% 3.063.043.183.0819 5090.21
Photocure PHO 43.8043.8044.00-0.65 -1.46% 44.7043.2545.8044.45220 5790.96
Polarcus PLCS 2.1552.1552.1800.015 0.70% 2.1402.1352.2202.1401 872 0000.52
Polaris Media POL 26.0023.6025.802.00 8.33% 24.0024.0026.0024.001 0004.12
Prosafe PRS 25.8025.6525.800.50 1.98% 25.4025.2526.0525.30233 4510.47
Protector Forsikrin... PROTCT 60.9060.6060.902.10 3.57% 58.8058.7061.0058.80865 9671.38
Q-Free QFR 8.007.988.00-0.04 -0.50% 8.027.988.028.048 3970.27
Questerre Energy C... QEC 2.5302.5302.550-0.256 -9.19% 2.5502.4002.6782.7869 537 0300.72
RAK Petroleum RAKP 13.7513.5513.750.05 0.36% 13.6513.5014.6513.7096 8190.68
REC Silicon REC 0.76000.75900.76000.0000 0.00% 0.76950.75650.76950.760015 457 1560.77
Reach Subsea REACH 2.642.582.65-0.04 -1.49% 2.572.572.642.6855 5890.31
S.D. Standard Drill... SDSD 1.5961.5821.596-0.002 -0.13% 1.5981.5701.6101.598407 6840.39
SAS AB SAS-NOK 15.8115.8415.870.06 0.38% 15.7515.7515.8715.7528 7570.37
Saferoad Holding SAFE 30.0029.6030.00-0.60 -1.96% 30.2029.6030.2030.6026 3050.51
SalMar SALM 428.00427.60428.004.00 0.94% 425.00421.00433.40424.00211 3080.36
Salmones Camanch... SALMON 67.9965.9567.990.49 0.73% 66.0066.0068.4967.501 8117.27
Sandnes Sparebank SADG 56.0055.5056.001.50 2.75% 55.0055.0056.0054.50116 2030.28
Sbanken SBANK 83.6083.0083.601.00 1.21% 82.5081.7083.8082.60120 8120.22
Scatec Solar SSO 60.7060.5060.70-0.30 -0.49% 61.1060.5061.2061.00137 0980.31
Schibsted ser. A SCHA 290.00289.50290.005.00 1.75% 285.90283.80290.00285.00129 0570.39
Schibsted ser. B SCHB 266.50266.00267.001.50 0.57% 264.50261.50269.50265.0058 9091.15
SeaBird Exploratio... SBX 0.21250.21200.21250.0005 0.24% 0.21950.21000.21950.212026 749 8690.65
Seadrill SDRL 150.98150.00150.984.98 3.41% 150.04148.20151.90146.0024 8580.97
Seadrill REG S SDRL-R 148.00145.10148.008.00 5.71% 144.02144.02148.00140.0010 9353.03
Self Storage Group SSG 16.0015.5015.900.20 1.27% 15.9515.9516.0015.806 9110.22
Selvaag Bolig SBO 43.2043.2043.55-0.80 -1.82% 44.2043.2044.8544.00155 6020.81
Sevan Marine SEVAN 16.2015.4016.20-0.20 -1.22% 15.5015.5016.2016.401022.07
Shelf Drilling SHLF 56.3955.1356.390.99 1.79% 55.9955.0156.3955.4011 9331.45
Siem Offshore SIOFF 1.801.801.820.00 0.00% 1.801.801.801.805 0000.33
Skue Sparebank SKUE 126.00126.00127.000.00 0.00% 126.00126.00126.00126.004000.99
Solon Eiendom SOLON 26.2026.2026.60-0.55 -2.06% 27.2026.0027.2026.7582 8230.71
Solstad Farstad SOFF 5.885.875.890.04 0.68% 5.885.805.905.84345 2160.32
SpareBank 1 BV SBVG 36.4036.0036.400.20 0.55% 36.0036.0036.4036.2012 2451.28
SpareBank 1 Nord-... NONG 65.4065.4065.800.90 1.40% 64.9064.9066.0064.50107 3051.51
SpareBank 1 Nordv... SNOR 112.00110.00112.00-1.00 -0.88% 112.00112.00112.00113.004320.52
SpareBank 1 Ringer... RING -192.00196.000.00 0.00%       196.00-0.06
SpareBank 1 SMN MING 88.6088.6088.700.90 1.03% 87.8087.8088.9087.70134 6870.63
SpareBank 1 SR-Ba... SRBANK 96.2096.0096.201.70 1.80% 94.9094.7096.3094.50624 8173.13
SpareBank 1 Østfol... SOAG 195.00195.00196.002.00 1.04% 194.00194.00195.00193.005641.96
SpareBank 1 Østlan... SPOL 89.6089.4090.60-0.40 -0.44% 89.2089.0090.6090.008 3320.24
Sparebanken Møre MORG 279.00279.00281.005.00 1.82% 274.00274.00281.00274.008 4641.48
Sparebanken Sør SOR 98.0097.8098.000.00 0.00% 98.0097.4098.0098.003 8370.16
Sparebanken Vest SVEG 51.4051.2051.400.40 0.78% 51.0051.0052.0051.0094 3670.52
Sparebanken Øst SPOG 56.0055.6056.000.60 1.08% 56.0056.0056.0055.403 5990.22
Spectrum SPU 57.0057.0057.201.40 2.52% 55.6053.8057.4055.60346 8581.58
Star Bulk Carriers SBLK-R 109.00104.00108.006.00 5.83% 103.00103.00110.00103.0012 0150.23
Stolt-Nielsen SNI 132.60132.60134.00-0.20 -0.15% 134.40131.40135.00132.8014 5090.90
Storebrand STB 73.7273.6673.721.42 1.96% 72.5272.4473.7272.302 037 1510.55
Storm Real Estate STORM 0.5100.5300.570-0.020 -3.77% 0.5300.5000.5500.530113 6821.20
StrongPoint STRONG 9.589.409.58-0.12 -1.24% 9.709.409.709.7030 3890.64
Subsea 7 SUBC 111.60111.50111.651.70 1.55% 111.90111.15113.10109.901 158 7230.47
TGS-NOPEC Geophy... TGS 318.00317.50318.000.70 0.22% 317.40316.40325.80317.30330 2440.66
TTS Group TTS 6.446.446.64-0.24 -3.59% 6.466.426.646.68110 9821.03
Targovax TRVX 11.1010.9811.100.02 0.18% 11.1010.7011.3011.0847 3150.58
Team Tankers Inte... TEAM 8.708.008.750.00 0.00% 8.758.708.758.702100.38
Techstep TECH 3.102.943.100.10 3.33% 3.002.943.123.0076 1660.11
Telenor TEL 164.15164.05164.353.85 2.40% 160.50159.85164.45160.301 238 2770.62
The Scottish Salmo... SSC 12.0011.9012.000.25 2.13% 12.5012.0012.5011.7549 3450.29
Thin Film Electroni... THIN 1.0641.0641.070-0.060 -5.34% 1.1601.0341.1681.12421 785 6851.22
Tomra Systems TOM 178.40178.40179.004.80 2.76% 174.00172.80179.80173.60119 5090.96
Totens Sparebank TOTG 121.00120.00121.000.00 0.00% 121.00121.00121.00121.001564.31
Treasure TRE 12.9512.9513.20-0.20 -1.52% 13.1512.9513.1513.1515 9651.90
Veidekke VEI 80.8080.8080.80-2.30 -2.77% 83.1080.4083.2083.10196 4870.49
Voss Veksel- og La... VVL 126.00125.00127.00-1.00 -0.79% 126.00126.00126.00127.00751.14
Wallenius Wilhelms... WWL 33.3033.1533.301.20 3.74% 32.2032.2033.4032.10805 5941.42
Webstep WSTEP -26.5027.000.00 0.00%       27.00-0.08
Wentworth Resour... WRL 2.812.752.810.03 1.08% 2.782.742.812.78263 0540.16
Wilh. Wilhelmsen H... WWI 177.40177.40177.801.40 0.80% 176.40176.20180.20176.007 9210.27
Wilh. Wilhelmsen H... WWIB 176.00176.50178.001.00 0.57% 176.00176.00179.00175.005050.38
Wilson WILS 20.8020.8021.80-1.20 -5.45% 22.0020.8022.0022.004770.47
XACT OBX OBXEXACT 80.5879.5480.750.98 1.22% 79.1579.1580.5879.316 5661.02
XACT OBX Bear OBXEXDBE... 29.30029.27029.345-0.860 -2.85% 29.87029.18029.87030.1001 166 8860.60
XACT OBX Bull OBXEXDBU... 204.00203.40204.105.92 2.99% 199.50199.50204.50198.3097 9440.85
XXL XXL 46.7046.6546.700.00 0.00% 46.9046.4547.0046.70314 0450.52
Yara International YAR 373.30373.00373.508.30 2.27% 367.00365.10374.20365.00557 7460.69
Zalaris ZAL 39.5039.0039.500.90 2.33% 38.9038.6039.5038.606 7090.62

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 20/08-2018 20:02:17.  Åpne markeder: Nasdaq, Nyse, Amex