Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 16. oktober 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 5.705.695.700.02 0.35% 5.705.685.755.68192 6530.45
AF Gruppen AFG 139.00139.00140.50-4.00 -2.80% 142.00139.00142.00143.0025 6770.32
AKVA Group AKVA 78.0077.0078.00-0.50 -0.64% 77.2576.5078.0078.509 6460.37
Akastor AKA 17.1017.1017.20-0.10 -0.58% 17.2017.0017.4017.20105 6710.74
Aker AKER 325.00325.00327.00-3.00 -0.91% 329.00322.00329.00328.0079 6370.76
Aker BP AKERBP 156.70156.70156.80-0.20 -0.13% 156.60156.50158.00156.90242 5461.21
Aker Solutions AKSO 40.8940.8140.890.00 0.00% 40.8540.2641.0840.89561 0810.91
American Shipping... AMSC 23.2022.5023.200.40 1.75% 22.8022.5023.2022.8032 5790.44
Apptix APP 0.940.900.940.04 4.44% 0.870.870.940.905 6440.66
Aqualis AQUA 3.213.213.27-0.09 -2.73% 3.303.213.303.3013 5840.36
Archer ARCHER 11.3011.2011.300.05 0.44% 11.2511.0011.3011.25354 9230.22
Arcus ARCUS 45.2045.2045.500.60 1.35% 45.0044.8045.5044.6061 8751.09
Arendals Fossekom... AFK 3 208.003 175.003 220.00-42.00 -1.29% 3 280.003 170.003 280.003 250.00411.08
Asetek ASETEK 125.00125.00125.50-1.00 -0.79% 126.00124.50127.00126.0079 4850.98
Atea ATEA 111.50111.50112.501.50 1.36% 113.00111.50113.00110.0048 8521.02
Atlantic Petroleum ATLA-NOK -11.8012.650.00 0.00%       12.60-0.44
Aurskog Sparebank AURG 176.00176.00179.500.00 0.00% 176.00176.00176.00176.00966.79
Austevoll Seafood AUSS 85.7585.7586.00-0.75 -0.87% 86.5085.7587.7586.50149 4790.65
Avance Gas Holdin... AVANCE 22.6022.6022.70-0.20 -0.88% 22.6022.4023.5022.80573 3200.40
Avocet Mining AVM 2.552.502.510.15 6.25% 2.402.402.592.4010 3041.12
Axactor AXA 2.982.972.980.09 3.11% 2.902.892.992.8913 994 7010.47
B2Holding B2H 18.4018.4018.50-0.10 -0.54% 18.4018.4018.8018.50342 5250.74
BW LPG BWLPG 35.3035.3035.41-1.16 -3.18% 36.7435.2237.4236.46947 0220.41
BW Offshore Limit... BWO 25.4025.3025.40-0.30 -1.17% 25.7025.3025.9025.70377 7450.30
Bakkafrost BAKKA 381.80381.80382.40-8.20 -2.10% 391.00380.20391.00390.0086 0711.94
Belships BEL 4.604.554.600.05 1.10% 4.554.554.604.5520 0000.14
BerGenBio BGBIO 24.0023.7024.000.50 2.13% 24.1023.7024.7023.50131 7650.75
Bergen Group BERGEN 2.202.172.20-0.03 -1.35% 2.232.202.282.23247 6430.21
Biotec Pharmacon BIOTEC 7.317.317.49-0.25 -3.31% 7.567.317.567.5650 6920.67
Bonheur BON 80.0080.0081.00-0.50 -0.62% 80.7580.0081.0080.501 3850.13
Borgestad BOR 49.5049.5050.50-0.50 -1.00% 49.5049.5049.5050.005000.48
Borr Drilling BDRILL 34.9034.5034.900.90 2.65% 34.4034.3035.0034.002 515 5381.88
Borregaard BRG 91.5091.5091.75-0.50 -0.54% 91.0090.7591.5092.0074 8620.21
Bouvet BOUVET 162.00162.00162.50-0.50 -0.31% 162.00162.00162.00162.506 0580.62
Byggma BMA 95.0089.2594.505.00 5.56% 95.0093.7595.0090.001 5030.36
ContextVision COV 58.7558.7559.00-0.25 -0.42% 59.2558.7559.2559.001 7960.40
Cxense CXENSE 43.0042.3043.005.90 15.90% 38.0037.1043.0037.1016 2426.47
DNB DNB 154.80154.80155.00-2.40 -1.53% 156.60154.80157.00157.202 237 3101.31
DNB OBX OBXEDNB 69.2069.1569.200.05 0.07% 69.2069.1569.3569.2034 4041.17
DNO DNO 9.8209.8209.825-0.560 -5.39% 10.1009.52010.20010.38034 005 8670.74
DOF DOF 0.850.850.860.00 0.00% 0.850.850.860.85500 5240.27
Data Respons DAT 26.5026.5026.60-0.20 -0.75% 26.2026.2026.9026.7098 9030.67
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 33.3033.1033.300.40 1.22% 32.9032.0033.3032.90312 4620.69
Eidesvik Offshore EIOF 7.687.417.550.58 8.17% 7.207.207.747.1018 8350.27
Ekornes EKO 118.50118.00118.50-0.50 -0.42% 117.00117.00119.00119.0011 9321.02
Electromagnetic G... EMGS 2.952.902.950.09 3.15% 2.852.783.002.8626 5150.37
Entra ENTRA 110.50110.50111.00-0.50 -0.45% 111.50110.00111.50111.0046 0790.71
Europris EPR 38.3038.3038.500.10 0.26% 38.1038.1038.6038.2058 9301.45
FLEX LNG FLNG 9.909.909.950.15 1.54% 10.109.9010.209.75905 5630.67
Fjord1 FJORD 39.8039.8040.00-0.20 -0.50% 40.0039.5040.0040.004 9690.56
Fred. Olsen Energy FOE 12.8512.8512.90-0.50 -3.75% 13.3012.3013.4513.35612 2940.61
Frontline FRO 50.2550.2550.251.95 4.04% 48.1048.1050.7548.30919 5141.22
Funcom FUNCOM 2.242.222.240.06 2.75% 2.182.142.272.182 773 9710.43
GC Rieber Shipping RISH -10.8011.750.00 0.00%       11.75-0.32
Gaming Innovation... GIG 4.754.754.760.02 0.42% 4.754.714.794.731 638 9090.41
Gjensidige Forsikri... GJF 143.20143.10143.20-0.60 -0.42% 143.80143.20144.10143.80250 8550.37
Golden Ocean Grou... GOGL 67.6067.5567.601.40 2.11% 67.0067.0068.5066.201 486 8600.53
Goodtech GOD 5.805.765.83-0.06 -1.02% 5.765.755.955.8623 4800.90
Grieg Seafood GSF 82.7082.6583.00-0.85 -1.02% 83.5082.3083.9083.55201 9850.86
Gyldendal GYL -317.00349.000.00 0.00%       355.00-19.58
Havila Shipping HAVI 0.150.150.16-0.01 -6.25% 0.160.150.160.16567 8661.90
Havyard Group HYARD 16.1015.9016.100.20 1.26% 16.3015.9016.3015.902 8210.13
Helgeland Spareba... HELG 92.7592.0092.750.50 0.54% 92.0092.0092.7592.253 4130.11
Hexagon Composit... HEX 26.4026.4026.60-0.20 -0.75% 26.8026.4026.9026.6038 8990.56
Hiddn Solutions HIDDN 2.052.052.08-0.03 -1.44% 2.001.982.052.0813 5640.64
Höegh LNG Holding... HLNG 73.0072.5073.000.00 0.00% 73.0072.0073.7573.0067 9270.32
Høland og Setskog ... HSPG -96.25103.000.00 0.00%       103.00-0.16
I.M. Skaugen IMSK 3.943.813.89-0.05 -1.25% 4.053.814.053.9945 5660.29
IDEX IDEX 6.146.146.180.10 1.66% 6.045.946.186.04168 0520.15
Incus Investor INC -1.201.210.00 0.00%       1.24-0.44
Indre Sogn Spareba... ISSG -78.5079.750.00 0.00%       79.75-0.53
Infront INFRNT 24.7024.7025.00-0.10 -0.40% 24.8024.6025.0024.8012 2910.50
Insr Insurance Grou... INSR 7.197.117.19-0.01 -0.14% 7.017.017.197.2026 7881.88
InterOil Exploratio... IOX 3.103.103.110.08 2.65% 3.023.013.203.02456 2281.19
Intex Resources ITX 1.201.191.200.00 0.00% 1.191.181.201.2024 0460.74
Itera ITE 6.056.056.10-0.20 -3.20% 6.256.056.256.2525 6000.16
Jinhui Shipping and... JIN 9.979.9710.00-0.08 -0.80% 10.159.9310.2010.05422 1960.25
Jæren Sparebank JAEREN 130.50125.50130.500.00 0.00% 126.50126.50130.50130.50380.63
Kid KID 43.1043.0043.10-0.70 -1.60% 43.8042.8043.8043.8058 1120.46
Kitron KIT 7.867.867.89-0.12 -1.50% 7.967.827.967.98113 2080.11
Kongsberg Automo... KOA 9.449.449.500.03 0.32% 9.419.379.549.41312 9270.22
Kongsberg Gruppe... KOG 138.50138.50139.001.50 1.09% 137.00137.00139.50137.0060 2770.19
Kværner KVAER 13.9513.9013.950.15 1.09% 13.6513.6014.0013.80711 7410.46
Lerøy Seafood Gro... LSG 53.4553.4553.55-0.55 -1.02% 54.0553.2554.1554.00493 4451.19
Link Mobility Grou... LINK 110.50110.50112.001.00 0.91% 110.00109.50113.00109.503 4981.27
Marine Harvest MHG 163.50163.40163.50-1.40 -0.85% 165.40162.40165.40164.902 210 0561.23
Medistim MEDI 69.0068.5069.001.00 1.47% 69.0069.0069.5068.0012 1181.05
Melhus Sparebank MELG 123.00123.00123.500.00 0.00% 123.00123.00123.00123.003750.93
Multiconsult MULTI 86.7586.7587.00-1.00 -1.14% 87.0086.2587.0087.75132 6470.49
NEL NEL 2.792.792.810.01 0.36% 2.792.782.832.787 117 7381.23
NEXT Biometrics G... NEXT 38.9038.5038.90-0.10 -0.26% 39.2037.9039.9039.0047 0270.93
NRC Group NRC 60.0059.2560.000.00 0.00% 60.0059.0060.0060.002 2850.07
NTS NTS -45.0045.500.00 0.00%       45.80-0.67
Napatech NAPA 18.5018.5018.80-0.60 -3.14% 19.2018.2019.5019.1021 2210.36
Navamedic NAVA 11.0010.7010.90-0.20 -1.79% 10.8510.8511.0011.201 6910.31
NextGenTel Holdin... NGT 19.3019.1019.30-0.10 -0.52% 19.3019.3019.3019.4012 0000.33
Nordic Nanovector NANO 83.9583.6583.95-0.55 -0.65% 84.5082.7584.5084.50102 8300.45
Nordic Semiconduc... NOD 44.5044.1044.70-0.50 -1.11% 45.9044.2046.1045.00439 9780.61
Norsk Hydro NHY 62.3062.2562.350.75 1.22% 62.0061.8563.0561.558 739 4980.99
Norske Skogindust... NSG 0.530.520.530.02 3.92% 0.530.520.540.513 571 6431.09
Norway Royal Salm... NRS 171.50171.00171.50-1.00 -0.58% 172.50171.00173.00172.5039 7890.62
Norwegian Air Shu... NAS 226.60226.50227.30-1.90 -0.83% 229.00226.50229.80228.50139 6210.47
Norwegian Energy ... NOR 279.00277.00279.00-3.00 -1.06% 275.00274.00284.00282.0012 4731.31
Norwegian Finans H... NOFI 102.00101.50102.000.50 0.49% 101.00100.50102.00101.50761 2730.29
Norwegian Propert... NPRO 9.909.909.970.09 0.92% 9.809.7410.059.81428 8320.46
Ocean Yield OCY 73.0072.7573.00-0.25 -0.34% 72.7572.2573.2573.2566 7120.55
Oceanteam OTS 2.062.062.07-0.13 -5.94% 2.202.002.202.19210 9471.37
Odfjell Drilling ODL 29.6029.6029.70-0.30 -1.00% 29.7029.2030.0029.90277 6850.48
Odfjell ser. A ODF 25.7025.7025.80-0.20 -0.77% 25.6025.3025.9025.9015 2451.03
Odfjell ser. B ODFB 25.8025.2025.400.00 0.00% 25.8025.8025.8025.8031.02
Olav Thon Eiendom... OLT 161.50161.50162.500.00 0.00% 163.00161.50163.00161.505 0260.32
Opera Software OPERA 22.7022.7022.800.00 0.00% 22.5022.4023.0022.70216 6630.53
Orkla ORK 84.7584.7584.85-0.35 -0.41% 85.1084.3585.2585.101 440 8521.34
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Panoro Energy PEN 4.114.064.11-0.11 -2.61% 4.224.004.304.22120 0760.30
Pareto Bank PARB 38.3037.5038.001.30 3.51% 37.0036.4038.3037.0015 9381.22
Petroleum Geo-Ser... PGS 16.6316.6016.660.30 1.84% 16.4016.2716.7916.332 356 6300.88
Petrolia PDR 3.143.003.09-0.20 -5.99% 3.282.963.283.3421 6950.94
Photocure PHO 30.7030.7031.00-1.30 -4.06% 31.9030.6032.4032.0083 5551.10
Polarcus PLCS 0.910.910.92-0.02 -2.15% 0.920.910.950.93393 9500.31
Polaris Media POL -16.8017.400.00 0.00%       17.20-0.61
Prosafe PRS 21.1021.1021.30-0.40 -1.86% 21.5020.5021.6021.5036 9670.46
Protector Forsikrin... PROTCT 85.7585.5085.750.75 0.88% 85.0084.7585.7585.00113 4070.94
Q-Free QFR -8.368.370.00 0.00%       8.50100 0000.22
Questerre Energy C... QEC 5.625.625.68-0.11 -1.92% 5.715.615.845.732 212 8490.63
RAK Petroleum RAKP 9.359.179.35-0.50 -5.08% 9.659.129.659.85125 5311.07
REC Silicon REC 0.95000.94900.95000.0085 0.90% 0.94550.94000.95450.941519 904 4140.36
Reach Subsea REACH 2.502.492.500.00 0.00% 2.502.502.502.509 1120.59
RenoNorden RENO --  0.00 0.00%         --
S.D. Standard Drill... SDSD 1.341.331.340.00 0.00% 1.391.301.391.34760 3291.28
SAS AB SAS-NOK 24.5024.5024.80-0.30 -1.21% 24.8024.3024.9024.8010 7200.58
Saferoad Holding SAFE 30.1030.0030.20-0.10 -0.33% 30.0030.0030.1030.20115 3760.58
SalMar SALM 243.20243.10243.70-1.90 -0.78% 245.10242.00246.00245.10203 5481.23
Sandnes Sparebank SADG 53.5053.5053.500.00 0.00% 53.5052.7554.0053.5054 9040.59
Scatec Solar SSO 44.8044.7044.800.50 1.13% 44.3044.0045.1044.30226 8400.40
Schibsted ser. A SCHA 204.20204.20204.30-1.00 -0.49% 203.90203.20206.10205.20174 0331.10
Schibsted ser. B SCHB 189.00189.00189.50-2.00 -1.05% 191.00189.00191.00191.0069 4650.30
SeaBird Exploratio... SBX 0.410.410.420.03 7.89% 0.390.390.460.388 536 5151.21
Seadrill SDRL 2.362.362.420.01 0.43% 2.352.352.482.35317 7470.25
Selvaag Bolig SBO 33.9033.5033.900.00 0.00% 33.4033.2034.0033.9033 4410.28
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 10.559.8110.55-0.20 -1.86% 10.7510.0510.7510.759 6550.04
Siem Offshore SIOFF 1.891.891.900.02 1.07% 1.871.871.911.872 1870.34
Skandiabanken SKBN 85.2585.0085.25-0.50 -0.58% 85.7584.7586.0085.75146 4530.39
Skue Sparebank SKUE 118.00116.50118.001.00 0.85% 117.50117.50118.00117.006000.33
Solon Eiendom SOLON 19.0019.0019.100.20 1.06% 18.7018.7019.2018.80182 8231.28
Solstad Farstad SOFF 6.076.066.070.02 0.33% 6.106.046.226.05703 0971.67
Solvang SOLV -25.3028.000.00 0.00%       27.30-0.09
Songa Offshore SONG 59.5059.5059.751.25 2.15% 58.5058.5059.7558.25138 1850.59
SpareBank 1 BV SBVG 33.8033.8034.20-0.70 -2.03% 34.5033.6034.5034.5027 9560.52
SpareBank 1 Nord-... NONG 61.7561.7562.25-0.25 -0.40% 62.0061.5062.5062.0090 1390.68
SpareBank 1 Nordv... SNOR 116.50116.00117.500.00 0.00% 116.50116.50116.50116.505740.70
SpareBank 1 Ringer... RING -189.00194.000.00 0.00%       195.00-0.10
SpareBank 1 SMN MING 80.7580.5080.75-0.75 -0.92% 81.5080.2581.5081.50193 1600.68
SpareBank 1 SR-Ba... SRBANK 86.7586.5086.750.00 0.00% 87.0086.5087.5086.75250 5210.47
SpareBank 1 Østfol... SOAG 190.50189.00190.50-0.50 -0.26% 191.50189.00191.50191.002510.40
SpareBank 1 Østlan... SPOL 87.0087.0087.50-0.50 -0.57% 87.5087.0087.7587.50111 6140.74
Sparebanken Møre MORG -259.00264.000.00 0.00%       261.00-1.34
Sparebanken Sør SOR 102.50102.00102.50-0.50 -0.49% 102.50102.50102.50103.005 5000.45
Sparebanken Vest SVEG 55.5055.0055.500.00 0.00% 55.5055.0055.7555.5018 7010.25
Sparebanken Øst SPOG 55.7555.5055.750.00 0.00% 55.7555.7556.0055.7518 0210.13
Spectrum SPU 36.5036.0036.50-0.50 -1.35% 36.5034.7036.5037.009 3900.38
Statoil STL 162.10162.10162.201.80 1.12% 160.80160.50162.30160.302 815 4601.07
Stolt-Nielsen SNI 116.00116.00116.500.50 0.43% 115.50115.00117.50115.5030 2951.16
Storebrand STB 66.8066.8066.95-0.65 -0.96% 67.4566.8067.7067.451 147 6510.55
Storm Real Estate STORM 0.780.750.780.03 4.00% 0.780.780.780.757 5002.06
StrongPoint STRONG 10.2010.1010.35-0.15 -1.45% 10.0510.0010.2010.357 3260.45
Subsea 7 SUBC 135.30135.30135.400.90 0.67% 134.10133.40136.30134.401 036 0421.07
TGS-NOPEC Geophy... TGS 186.40186.20186.700.90 0.49% 185.50184.60187.10185.50216 4560.50
TTS Group TTS 3.903.873.90-0.12 -2.99% 3.953.813.954.02644 7830.56
Tanker Investment... TIL 42.3042.0042.301.60 3.93% 40.7040.7042.3040.7035 4390.71
Targovax TRVX 17.3017.3017.50-0.40 -2.26% 17.8017.3017.9017.70181 2010.35
Team Tankers Inte... TEAM -10.6010.800.00 0.00%       10.30-0.13
Techstep TECH 3.913.913.990.00 0.00% 3.913.913.913.91221.12
Telenor TEL 164.60164.60165.00-0.40 -0.24% 165.00164.60165.40165.001 178 7840.96
The Scottish Salmo... SSC 10.8010.8011.000.00 0.00% 10.8010.5511.0010.80118 6490.21
Thin Film Electroni... THIN 2.412.412.44-0.09 -3.60% 2.502.412.502.501 378 9180.45
Tomra Systems TOM 120.00120.00120.50-0.50 -0.41% 120.00119.50121.00120.50231 5030.62
Totens Sparebank TOTG 120.00120.00121.000.00 0.00% 120.00120.00120.00120.002 59010.78
Treasure TRE 14.8514.8515.00-0.05 -0.34% 14.8514.8514.8514.905 5830.45
Veidekke VEI 96.0096.0096.75-2.25 -2.29% 98.2596.0098.7598.25169 3760.48
Voss Veksel- og La... VVL -122.00123.500.00 0.00%       122.00-2.36
Wallenius Wilhelms... WWL 45.4045.4045.50-0.10 -0.22% 45.5044.9045.8045.50295 8750.37
Webstep WSTEP 26.1026.1026.50-0.20 -0.76% 26.6026.1026.6026.30275 1210.64
Weifa WEIFA --  0.00 0.00%       34.90--
Wentworth Resour... WRL 2.842.812.840.09 3.27% 2.792.792.872.75208 1310.48
Wilh. Wilhelmsen H... WWI 238.00238.00242.00-7.00 -2.86% 245.50235.00246.50245.0019 8380.86
Wilh. Wilhelmsen H... WWIB 237.50237.50239.00-9.00 -3.65% 246.50237.00246.50246.5022 5310.05
Wilson WILS -8.359.750.00 0.00%       9.50-0.21
XACT OBX OBXEXACT 69.7069.3569.800.05 0.07% 69.6569.6569.8569.6514 2640.94
XACT OBX Bear OBXEXDBE... 40.3140.2740.310.01 0.01% 40.1040.0340.3540.32616 9750.99
XACT OBX Bull OBXEXDBU... 158.30158.00158.200.25 0.16% 158.95157.90159.05158.10204 8770.88
XXL XXL 87.2587.0087.500.25 0.29% 87.5085.7587.5087.00242 6790.53
Yara International YAR 370.60370.50370.60-0.50 -0.13% 372.90367.80372.90371.10614 1761.22
Zalaris ZAL 47.7047.7048.400.30 0.63% 47.1047.1048.4047.401 1530.70
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
tirsdag 17/10-2017 02:28:13