Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 27. februar 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 5.515.515.520.01 0.18% 5.535.515.605.50171 7211.01
AF Gruppen AFG 159.50158.50159.501.50 0.95% 158.50158.00160.00158.00125 5260.90
AKVA Group AKVA 78.7578.2578.75-0.75 -0.94% 79.5078.7579.5079.502 8070.13
Akastor AKA 12.8512.8513.00-0.10 -0.77% 12.6512.6513.2512.95345 2040.40
Aker AKER 347.00346.00347.00-6.00 -1.70% 349.00343.00349.00353.0049 4470.79
Aker BP AKERBP 146.50146.50146.70-1.30 -0.88% 148.20145.50149.00147.80662 1520.99
Aker Solutions AKSO 47.3347.2247.350.46 0.98% 46.8746.5347.5846.87733 0051.31
American Shipping... AMSC 27.5027.3027.500.00 0.00% 27.2026.9027.6027.50108 1270.38
Apptix APP 1.111.081.100.03 2.78% 1.151.111.151.0815 4190.57
Aqualis AQUA 3.403.403.51-0.05 -1.45% 3.603.403.603.4577 2050.10
Archer ARCHER 12.6012.5512.600.40 3.28% 12.0011.9512.7012.20314 1870.52
Arcus ARCUS 47.0046.9047.30-0.80 -1.67% 48.0046.9048.0047.8062 4641.01
Arendals Fossekom... AFK 2 918.002 905.002 923.00-32.00 -1.08% 2 919.002 918.002 919.002 950.0083.24
Asetek ASETEK 77.2577.2577.500.00 0.00% 77.7576.5080.0077.25172 5940.61
Atea ATEA 90.5090.2590.500.00 0.00% 90.5089.7592.0090.50200 5260.51
Atlantic Petroleum ATLA-NOK 13.2013.2014.50-1.15 -8.01% 13.2013.2014.3514.354120.11
Aurskog Sparebank AURG 205.00205.00207.50-3.00 -1.44% 205.00205.00205.00208.00352.60
Austevoll Seafood AUSS 74.5074.2574.500.25 0.34% 73.7573.5075.0074.25213 9791.28
Avance Gas Holdin... AVANCE 29.1029.1029.200.80 2.83% 28.2027.7029.6028.30666 1160.67
Avocet Mining AVM 6.606.606.75-0.22 -3.23% 6.826.546.826.8238 7790.15
Axactor AXA 2.642.642.660.06 2.33% 2.602.602.672.583 469 9050.41
B2Holding B2H 15.2015.1015.20-0.30 -1.94% 15.9015.0015.9015.50910 5290.25
BW LPG BWLPG 41.0241.0241.101.32 3.32% 39.7039.5842.1039.702 065 3530.32
BW Offshore Limit... BWO 21.6021.5021.600.60 2.86% 21.1020.6021.6021.00893 4630.69
Bakkafrost BAKKA 312.20312.20313.20-5.70 -1.79% 315.90303.50316.00317.90258 7200.92
Belships BEL 3.953.903.95-0.24 -5.73% 4.043.954.094.19257 6730.36
Bergen Group BERGEN 3.073.073.09-0.25 -7.53% 3.373.013.373.32797 4881.93
Biotec Pharmacon BIOTEC 10.1010.0510.100.10 1.00% 10.259.9210.2510.0099 3320.52
Bonheur BON 78.5078.0078.500.50 0.64% 78.0076.5078.7578.0022 6360.23
Borgestad BOR -56.5058.750.00 0.00%       56.75-0.18
Borregaard BRG 93.2593.2593.50-0.75 -0.80% 94.2592.7594.7594.00119 0350.90
Bouvet BOUVET 145.00144.00145.000.50 0.35% 144.50144.50145.00144.503 8203.33
Byggma BMA 95.5092.5095.505.75 6.41% 95.0091.0095.5089.752 8822.62
ContextVision COV 62.2562.2562.506.25 11.16% 65.0060.0077.2556.00174 8172.39
Cxense CXENSE 117.00115.50117.000.00 0.00% 117.00117.00117.00117.0014 9090.30
DNB DNB 138.00138.00138.10-0.40 -0.29% 139.00137.50139.60138.401 676 5360.78
DNB OBX OBXEDNB 59.0059.0559.25-0.05 -0.08% 59.1059.0059.3058.8510 3960.71
DNO DNO 7.7657.7657.7700.045 0.58% 7.7207.7057.8157.7202 433 6940.51
DOF DOF 1.061.051.060.00 0.00% 1.061.051.071.061 249 7870.98
Data Respons DAT 24.2023.5024.20-0.50 -2.02% 24.6023.4024.7024.7014 1770.57
Deep Sea Supply DESSC 1.361.331.360.01 0.74% 1.351.301.361.35803 5530.93
EMAS Offshore EMAS 0.480.450.460.00 0.00% 0.500.450.500.4862 2170.80
Eidesvik Offshore EIOF 5.855.915.99-0.05 -0.85% 6.105.856.105.9054 3510.56
Ekornes EKO 106.50105.50106.50-3.50 -3.18% 111.00105.50112.00110.0040 9990.41
Electromagnetic G... EMGS 5.795.755.79-0.17 -2.85% 5.955.755.955.9622 9680.30
Entra ENTRA 93.5093.2593.500.50 0.54% 93.5092.7593.5093.00224 1730.75
Europris EPR 37.3037.1037.300.30 0.81% 36.8036.8037.3037.00484 6530.41
Farstad Shipping FAR 2.352.352.370.48 25.67% 1.871.812.651.873 328 2101.12
Fred. Olsen Energy FOE 21.4021.3021.401.30 6.47% 20.5020.2021.6020.10405 0760.85
Frontline FRO 56.3056.1056.400.50 0.90% 55.8555.2556.4555.80416 4720.71
Funcom FUNCOM 4.434.424.450.07 1.61% 4.364.164.544.368 718 2210.21
GC Rieber Shipping RISH 12.2512.2513.000.00 0.00% 12.2512.2512.2512.254000.78
Gaming Innovation... GIG 4.404.374.40-0.03 -0.68% 4.484.354.494.431 192 2930.61
Gjensidige Forsikri... GJF 131.30131.30131.500.00 0.00% 132.10131.20132.10131.30278 7500.84
Golden Ocean Grou... GOGL 51.7551.5051.75-1.75 -3.27% 52.5049.1053.0053.50969 9230.68
Goodtech GOD 7.157.157.35-0.30 -4.03% 7.257.157.257.4510 6510.26
Grieg Seafood GSF 77.3577.3077.450.80 1.05% 76.5576.5077.9576.55492 6940.32
Gyldendal GYL -270.00279.000.00 0.00%       270.00-6.34
Hafslund ser. A HNA 92.0091.0091.751.25 1.38% 89.2589.2593.0090.753 9622.69
Hafslund ser. B HNB 91.7591.7592.000.00 0.00% 91.7591.0091.7591.7524 1090.28
Havila Shipping HAVI 2.002.002.03-0.01 -0.50% 2.011.912.252.01314 5180.78
Havyard Group HYARD 14.5514.5014.650.00 0.00% 14.9513.8514.9514.5562 5900.48
Helgeland Spareba... HELG -84.5085.000.00 0.00%       85.005 0000.62
Hexagon Composit... HEX 28.5028.4028.50-1.00 -3.39% 29.5028.4029.5029.5091 7180.28
Hiddn Solutions HIDDN 2.872.812.87-0.11 -3.69% 2.912.702.952.98466 8651.73
Höegh LNG Holding... HLNG 88.7588.5088.75-0.25 -0.28% 89.0088.0089.0089.0066 3330.55
Høland og Setskog ... HSPG 108.50108.50111.50-1.50 -1.36% 108.50108.50108.50110.00120.85
I.M. Skaugen IMSK 8.808.628.800.71 8.78% 8.158.159.578.09135 1970.31
IDEX IDEX 6.456.436.45-0.03 -0.46% 6.456.116.586.48633 8520.24
Incus Investor INC 1.651.641.650.06 3.77% 1.651.541.681.59167 0270.98
Indre Sogn Spareba... ISSG 79.7578.0080.00-0.25 -0.31% 79.7579.7579.7580.005300.56
Insr Insurance Grou... INSR 6.926.926.98-0.08 -1.14% 7.186.927.187.0014 7152.45
InterOil Exploratio... IOX 7.357.357.40-0.36 -4.67% 7.306.507.507.71704 6610.48
Intex Resources ITX 1.881.871.88-0.11 -5.53% 2.001.802.021.99201 0510.19
Itera ITE 5.945.855.940.13 2.24% 5.905.815.995.811 136 0090.32
Jinhui Shipping and... JIN 9.679.669.67-1.23 -11.28% 9.449.019.7510.902 236 4002.09
Jæren Sparebank JAEREN 120.00118.50120.000.00 0.00% 120.00120.00120.00120.00500.42
Kid KID 35.6035.7036.00-0.40 -1.11% 35.5035.2036.4036.0010 4220.44
Kitron KIT 7.187.187.23-0.02 -0.28% 7.247.187.247.20457 0291.64
Kongsberg Automo... KOA 5.665.665.710.04 0.71% 5.605.605.775.62276 9170.14
Kongsberg Gruppe... KOG 139.50139.00139.50-2.00 -1.41% 141.00138.00141.00141.5067 5550.34
Kværner KVAER 11.4511.3011.450.00 0.00% 11.4511.2011.5011.45228 3500.43
Lerøy Seafood Gro... LSG 445.00444.50445.000.00 0.00% 443.50439.80447.40445.0069 1660.75
Link Mobility Grou... LINK 132.00130.50132.00-2.50 -1.86% 134.50130.00134.50134.5013 7910.47
Marine Harvest MHG 146.20146.10146.201.00 0.69% 145.20145.00146.20145.20994 6020.69
Medistim MEDI 65.5065.0065.50-2.75 -4.03% 66.5065.0066.5068.25130 7300.28
Melhus Sparebank MELG 123.50123.00123.50-0.50 -0.40% 123.50123.50123.50124.00500.53
Multiconsult MULTI 100.0097.50100.000.00 0.00% 99.0099.00100.00100.002 2610.38
NEL NEL 2.932.922.930.01 0.34% 2.982.912.982.924 750 5430.64
NEXT Biometrics G... NEXT 116.00115.50116.000.50 0.43% 115.00114.50118.00115.5046 2300.87
NRC Group NRC 57.7557.2557.75-0.75 -1.28% 58.0057.2559.7558.5031 2360.21
NTS NTS 29.9029.0029.900.20 0.67% 28.6028.6029.9029.702 3430.83
Napatech NAPA 27.0026.5027.000.00 0.00% 27.0026.0027.9027.0013 0970.17
Navamedic NAVA 13.6013.4013.600.40 3.03% 13.8513.5014.0013.206 7740.25
NextGenTel Holdin... NGT 23.5023.4023.60-0.50 -2.08% 24.0023.5024.0024.005 9060.42
Nordic Nanovector NANO 108.00108.00108.502.50 2.37% 108.00107.00111.50105.50385 4060.36
Nordic Semiconduc... NOD 31.1031.0031.200.20 0.65% 30.9030.6031.8030.9094 1451.09
Norsk Hydro NHY 46.6646.6646.670.16 0.34% 47.0046.4647.3946.505 444 2170.70
Norske Skogindust... NSG 2.252.252.29-0.06 -2.60% 2.312.252.402.31467 4590.27
Norway Royal Salm... NRS 171.50170.50171.500.00 0.00% 171.50168.00173.00171.5022 3620.80
Norwegian Air Shu... NAS 253.20253.10253.40-0.90 -0.35% 256.00251.00257.90254.10145 0800.27
Norwegian Energy ... NOR 261.00260.00261.00-5.00 -1.88% 265.00255.00265.00266.0014 8111.74
Norwegian Finans H... NOFI 73.7573.7574.00-0.25 -0.34% 73.7573.0074.5074.00200 1730.40
Norwegian Propert... NPRO 10.1010.1010.20-0.10 -0.98% 10.4010.0510.4010.2034 4620.45
Ocean Yield OCY 61.0060.5061.001.00 1.67% 60.0059.5061.0060.00115 9790.53
Oceanteam OTS 4.574.574.600.29 6.78% 4.304.305.104.28255 4990.51
Odfjell Drilling ODL 14.2514.2514.30-0.20 -1.38% 14.5513.9514.6514.4556 3050.48
Odfjell ser. A ODF 28.4028.4028.500.10 0.35% 28.4028.4029.6028.3013 4940.31
Odfjell ser. B ODFB -27.5027.900.00 0.00%       27.70-0.83
Olav Thon Eiendom... OLT 170.00170.00171.50-1.00 -0.58% 173.00170.00173.00171.002 8170.60
Opera Software OPERA 36.1036.1036.20-0.10 -0.28% 36.1035.8036.2036.2077 5260.53
Orkla ORK 73.9573.9574.00-1.30 -1.73% 75.5073.8575.5075.251 824 5561.78
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Panoro Energy PEN 6.606.516.60-0.05 -0.75% 6.986.607.106.65229 7550.41
Pareto Bank PARB 38.7038.5038.70-0.10 -0.26% 38.5038.5038.7038.801 2010.09
Petroleum Geo-Ser... PGS 23.8823.8523.890.78 3.38% 23.3823.1924.0423.102 301 3761.49
Petrolia PDR 3.733.753.97-0.37 -9.02% 3.733.733.734.10182.14
Photocure PHO 35.8035.8035.90-1.00 -2.72% 36.6035.1036.6036.8033 2630.52
Polarcus PLCS 0.380.380.390.00 0.00% 0.380.380.390.381 864 6751.45
Polaris Media POL -17.3018.000.00 0.00%       18.00-1.43
Prosafe PRS 38.9038.9039.000.30 0.78% 38.8038.3039.4038.60299 1391.35
Protector Forsikrin... PROTCT 68.5068.2568.50-0.25 -0.36% 69.0067.5069.5068.75207 3770.71
Q-Free QFR 8.208.158.20-0.05 -0.61% 8.208.098.208.25190 5840.21
Questerre Energy C... QEC 5.004.995.00-0.12 -2.34% 5.114.965.245.123 259 5920.56
RAK Petroleum RAKP -7.608.000.00 0.00%       7.99-1.19
REC Silicon REC 1.2581.2471.2580.048 3.97% 1.2111.2101.2581.21019 862 6390.61
Reach Subsea REACH 2.102.102.16-0.19 -8.30% 2.072.062.442.2966 0000.37
RenoNorden RENO 0.980.970.98-0.16 -14.04% 1.150.971.151.1412 896 1521.11
SAS AB SAS-NOK 13.7513.7513.80-0.10 -0.72% 13.7513.7013.7513.853 1500.80
SalMar SALM 216.60216.20216.60-1.30 -0.60% 219.00214.60219.20217.90120 6140.94
Sandnes Sparebank SADG 42.5042.5043.50-0.50 -1.16% 42.4042.4042.5043.004 4340.48
Scatec Solar SSO 38.1038.1038.200.30 0.79% 37.8037.5038.2037.80105 0721.46
Schibsted ser. A SCHA 221.70221.50221.700.20 0.09% 223.00216.70223.20221.50314 7330.74
Schibsted ser. B SCHB 200.50200.50201.00-1.50 -0.74% 203.50199.00203.50202.0048 3491.61
SeaBird Exploratio... SBX 9.008.468.78-0.40 -4.26% 9.858.009.859.4056 3572.18
Seadrill SDRL 16.8616.8016.860.29 1.75% 16.6416.3216.9316.57949 2110.74
Selvaag Bolig SBO 39.5039.5039.80-0.20 -0.50% 39.7039.5039.8039.7025 5090.11
Sevan Drilling SEVDR 4.083.924.080.01 0.25% 4.073.814.364.0770 2211.70
Sevan Marine SEVAN 16.0016.0016.100.50 3.23% 15.5015.0016.9015.5081 6920.61
Siem Offshore SIOFF 2.252.242.280.05 2.27% 2.202.202.252.2011 7860.28
Skandiabanken SKBN 76.7576.5076.751.00 1.32% 76.5075.7576.7575.7553 0440.97
Skiens Aktiemølle SKI 27.1026.1026.60-0.90 -3.21% 28.0027.1028.0028.008570.33
Skue Sparebank SKUE 101.00102.00103.00-2.50 -2.42% 102.50101.00102.50103.501 0001.37
Solon Eiendom SOLON 0.130.130.14-0.01 -7.14% 0.140.120.140.1455 678 8660.96
Solstad Offshore s... SOFF 13.0513.0013.05-0.05 -0.38% 13.1012.8013.2013.10140 5091.13
Solstad Offshore s... SOFFB 13.2513.0013.250.00 0.00% 13.0013.0013.2513.252 8000.65
Solvang SOLV 25.6025.5025.80-0.90 -3.40% 25.7025.6025.7026.503 7300.14
Songa Offshore SONG 33.5033.5033.502.20 7.03% 32.6032.6033.9031.30868 7133.26
SpareBank 1 BV SBVG 29.9029.6029.900.40 1.36% 29.6029.6029.9029.5010 5890.83
SpareBank 1 Nord-... NONG 58.7558.5058.750.75 1.29% 58.0057.7558.7558.00216 2940.62
SpareBank 1 Ringer... RING 208.00202.00207.006.00 2.97% 208.00208.00208.00202.004100.16
SpareBank 1 SMN MING 73.7573.5073.751.50 2.08% 72.5072.2573.7572.25166 1790.42
SpareBank 1 SR-Ba... SRBANK 67.5067.5068.000.00 0.00% 67.0066.0068.2567.50130 6050.31
SpareBank 1 Østfol... SOAG 180.00176.50180.000.00 0.00% 180.00180.00180.00180.00211.30
Sparebanken Møre MORG 259.00254.00259.000.00 0.00% 254.00254.00259.00259.001420.36
Sparebanken Sør SOR 103.50103.50104.50-2.50 -2.36% 105.00103.50107.50106.002 3640.09
Sparebanken Vest SVEG 55.7555.0055.750.00 0.00% 56.7554.5056.7555.75139 2520.33
Sparebanken Øst SPOG 56.2555.5056.250.00 0.00% 56.2556.0056.2556.2514 4920.17
Spectrum SPU 37.5037.4037.501.00 2.74% 38.0036.8038.0036.5095 3371.28
Statoil STL 147.70147.70147.900.60 0.41% 147.50147.30148.30147.103 580 5530.98
Stolt-Nielsen SNI 133.00132.50133.000.50 0.38% 131.00131.00134.00132.5028 9080.45
Storebrand STB 56.0055.9556.001.35 2.47% 55.3055.0556.7054.652 750 5950.50
Storm Real Estate STORM -4.124.530.00 0.00%       4.60-1.07
StrongPoint STRONG 14.7514.7514.90-0.25 -1.67% 15.0014.4015.0015.0092 0760.62
Subsea 7 SUBC 116.80116.80116.801.70 1.48% 116.20115.20117.20115.10958 1750.74
TGS-NOPEC Geophy... TGS 182.50182.50182.600.50 0.27% 182.40180.00183.40182.00299 7970.97
TTS Group TTS 3.913.893.91-0.04 -1.01% 3.933.823.933.9559 8120.17
Tanker Investment... TIL 42.3041.7042.30-0.20 -0.47% 42.9041.3042.9042.5013 4530.47
Team Tankers Inte... TEAM -10.5512.900.00 0.00%       11.20-1.19
Techstep TECH 6.256.066.450.23 3.82% 6.026.026.256.0244 8770.57
Telenor TEL 136.10136.10136.30-0.30 -0.22% 137.10135.70137.60136.401 087 2760.71
The Scottish Salmo... SSC 8.488.468.480.01 0.12% 8.458.458.598.47205 5390.32
Thin Film Electroni... THIN 3.603.593.60-0.02 -0.55% 3.673.573.733.621 375 7680.65
Tomra Systems TOM 92.7592.2592.750.75 0.82% 91.7591.2592.7592.0086 8361.18
Totens Sparebank TOTG 102.00102.00103.00-2.00 -1.92% 102.00102.00102.00104.00201.20
Treasure TRE 17.5017.1017.500.00 0.00% 17.2017.1017.5017.5028 0142.97
Veidekke VEI 120.50120.00120.500.00 0.00% 120.50119.50121.00120.5056 2960.39
Voss Veksel- og La... VVL 119.00119.00122.50-2.50 -2.06% 121.00119.00121.00121.501 0501.13
Weifa WEIFA 28.6028.2028.500.50 1.78% 28.6028.0028.8028.10104 2940.32
Wentworth Resour... WRL 2.982.962.98-0.01 -0.33% 3.002.933.052.99176 3680.40
Wilh. Wilhelmsen WWASA 40.5040.4040.50-0.90 -2.17% 40.0040.0041.1041.4084 5260.39
Wilh. Wilhelmsen H... WWI 215.50215.00216.00-3.50 -1.60% 219.00214.50219.00219.006 2770.27
Wilh. Wilhelmsen H... WWIB 205.00204.00205.00-3.50 -1.68% 206.50204.50206.50208.503 3270.19
Wilson WILS -6.668.280.00 0.00%       7.03-5.82
XACT Derivat BEAR OBXEXDBE... 56.2055.9556.20-0.05 -0.09% 56.2055.5556.2056.30528 2110.74
XACT Derivat BULL OBXEXDBU... 118.55118.40118.800.33 0.27% 119.25118.35119.65118.1570 5270.82
XACT OBX OBXEXACT 59.6059.2560.100.05 0.08% 59.6059.6059.6059.504320.66
XXL XXL 93.2593.2593.752.00 2.19% 91.5091.5094.0091.25243 0140.55
Yara International YAR 314.40314.00314.402.00 0.64% 312.50312.50317.70312.40392 3631.08
Zalaris ZAL 33.2033.2034.00-0.60 -1.78% 33.8033.2034.1033.8028 8080.20
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
tirsdag 28/02-2017 04:08:04