Live | Norge | Sverige | Danmark | Island | USA | Europa | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 22. juli 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 5.095.095.13-0.05 -0.97% 5.105.085.215.1489 0071.32
AF Gruppen AFG 150.50150.50151.000.50 0.33% 154.00150.50154.00150.003 2950.96
AKVA Group AKVA 73.0071.5074.00-1.00 -1.35% 73.7571.5073.7574.004 6970.09
Agasti Holding AGA 0.670.670.680.02 3.08% 0.660.650.670.65218 9850.30
Akastor AKA 8.688.588.68-0.12 -1.36% 8.978.579.108.8030 9290.08
Aker AKER 252.00251.00252.00-4.00 -1.56% 255.00250.00255.00256.0048 4801.02
Aker Solutions AKSO 36.3136.1136.33-1.16 -3.10% 36.7236.1037.3937.47608 4660.88
American Shipping... AMSC 24.3024.2024.300.00 0.00% 24.2024.2024.7024.306 6511.50
Apptix APP -2.252.430.00 0.00%       2.20-0.63
Aqualis AQUA 2.772.642.770.05 1.84% 2.852.772.852.7219 3300.97
Archer ARCHER 5.165.165.21-0.22 -4.09% 5.385.065.385.38456 4070.25
Arendals Fossekom... AFK 2 450.002 400.002 498.0050.00 2.08% 2 449.002 449.002 450.002 400.00323.02
Asetek ASETEK 23.4023.4023.50-0.20 -0.85% 23.5022.6023.5023.605 0630.83
Atea ATEA 83.5083.5084.25-0.50 -0.60% 84.2583.5084.7584.0076 0650.60
Atlantic Petroleum ATLA-NOK -10.4513.900.00 0.00%       10.00-4.68
Aurskog Sparebank AURG -191.00192.000.00 0.00%       191.00-0.23
Austevoll Seafood AUSS 74.0073.7574.000.50 0.68% 74.0073.2574.0073.50135 9520.40
Avance Gas Holdin... AVANCE 26.0025.8026.00-0.70 -2.62% 26.8025.8026.8026.70240 5351.33
Avocet Mining AVM 11.2011.1511.200.05 0.45% 11.1011.0011.3011.1570 9400.29
Axactor AXA 1.701.701.72-0.02 -1.16% 1.731.701.731.721 105 3700.60
B2Holding B2H 11.6011.6011.65-0.25 -2.11% 11.7011.6012.0011.85241 0892.12
BW LPG BWLPG 30.5830.5830.67-0.78 -2.49% 31.2030.5531.2031.36350 8400.88
BW Offshore Limit... BWO 0.240.240.250.02 9.09% 0.180.180.250.22176 575 0014.91
Bakkafrost BAKKA 327.30327.00327.600.70 0.21% 332.00325.50337.10326.60158 2711.00
Belships BEL 2.642.632.730.07 2.72% 2.642.642.642.5716 0000.85
Bergen Group BERGEN -1.411.420.00 0.00%       1.43-0.03
Bionor Pharma BIONOR 0.610.610.620.00 0.00% 0.610.600.620.61540 2290.91
Biotec Pharmacon BIOTEC 10.7010.6510.70-0.20 -1.83% 10.9010.6010.9010.9016 9520.31
Bonheur BON 46.0045.1046.000.00 0.00% 46.0045.1046.0046.004 8821.06
Borgestad BOR -62.5065.000.00 0.00%       65.00-0.24
Borregaard BRG 65.0065.0065.25-1.00 -1.52% 65.5064.5065.7566.00106 0950.55
Bouvet BOUVET -119.00124.000.00 0.00%       124.00-1.14
Byggma BMA 63.7562.0063.751.75 2.82% 63.7563.7563.7562.00150.11
ContextVision COV 32.9032.5032.90-0.10 -0.30% 33.0032.9033.0033.009100.41
DNB DNB 94.7594.7594.80-0.75 -0.79% 95.0094.5595.4595.501 973 8360.70
DNB OBX OBXEDNB 53.8553.7553.90-0.63 -1.15% 54.2553.8554.2554.2514 6360.97
DNO DNO 8.6108.6108.625-0.355 -3.96% 8.8508.6108.8508.9654 557 6510.67
DOF DOF 1.051.041.05-0.05 -4.55% 1.091.031.091.101 873 3431.71
Data Respons DAT 11.8011.5011.75-0.05 -0.42% 11.6511.5011.8511.859 0220.18
Deep Sea Supply DESSC 1.351.351.360.10 8.00% 1.451.351.481.253 146 7220.44
Det norske oljesels... DETNOR 106.30106.10106.30-3.70 -3.36% 109.00105.20109.00110.00387 7790.41
EMAS Offshore EMAS 0.600.560.580.00 0.00% 0.600.600.600.6031 0000.32
Eidesvik Offshore EIOF 9.509.409.600.13 1.39% 9.449.409.509.379 8130.40
Ekornes EKO 92.0092.0093.50-1.50 -1.60% 93.5092.0093.5093.506 9702.83
Electromagnetic G... EMGS 6.256.256.30-0.10 -1.57% 6.356.216.356.3516 0170.24
Entra ENTRA 87.2587.2587.500.25 0.29% 87.0086.7588.0087.00335 7281.81
Europris EPR 36.1036.1036.40-0.80 -2.17% 37.2036.1037.2036.9054 8090.17
Farstad Shipping FAR 9.349.349.350.02 0.21% 9.499.309.499.323 8130.51
Fred. Olsen Energy FOE 16.1016.1016.20-0.50 -3.01% 16.4016.0016.7016.60205 5820.75
Frontline FRO 69.2569.2569.35-1.30 -1.84% 70.0569.2570.2570.55589 5940.72
Funcom FUNCOM 1.051.051.070.03 2.94% 1.011.011.081.023 520 2621.06
GC Rieber Shipping RISH 12.7012.70  0.70 5.83% 12.0512.0512.7012.001 100-
Gaming Innovation... GIG 3.323.323.330.08 2.47% 3.223.203.323.24326 2350.40
Gjensidige Forsikri... GJF 139.90139.70139.900.20 0.14% 138.90138.50139.90139.70268 0070.81
Golden Ocean Grou... GOGL 6.036.036.09-0.10 -1.63% 6.206.016.206.13482 5320.24
Golden Ocean Grou... GOGL-R 5.515.505.51-0.04 -0.72% 5.595.515.685.55267 5290.93
Goodtech GOD 9.499.309.490.04 0.42% 9.169.169.499.453 5232.16
Grieg Seafood GSF 56.2556.2556.50-0.75 -1.32% 57.5056.2557.5057.00195 6330.55
Gyldendal GYL -250.00259.000.00 0.00%       251.00-5.79
Hafslund ser. A HNA 77.5076.0077.75-0.25 -0.32% 77.7575.2578.0077.754 7120.89
Hafslund ser. B HNB 76.7576.2576.75-0.50 -0.65% 77.5076.2577.5077.253 4340.34
Havfisk HFISK 36.0036.0036.200.00 0.00% 36.0036.0036.2036.0055 6775.15
Havila Shipping HAVI 1.951.921.950.00 0.00% 1.861.861.991.958 8200.35
Havyard Group HYARD 8.108.108.250.20 2.53% 8.087.868.107.909 6960.22
Helgeland Spareba... HELG -60.0061.250.00 0.00%       61.25-0.94
Hexagon Composit... HEX 25.5025.5025.60-0.30 -1.16% 25.8025.5026.3025.8049 7690.12
Höegh LNG Holding... HLNG 87.5086.0087.500.50 0.57% 87.0085.5088.2587.0013 2240.42
Høland og Setskog ... HSPG --99.000.00 0.00%       99.00--
I.M. Skaugen IMSK 2.002.052.17-0.05 -2.44% 2.052.002.192.0510 4000.77
IDEX IDEX 7.807.787.800.19 2.50% 7.617.577.907.61297 0520.41
Incus Investor INC 2.152.062.150.05 2.38% 2.052.052.152.10113 8710.16
Indre Sogn Spareba... ISSG -62.2564.250.00 0.00%       63.50-0.18
InterOil Exploratio... IOX 2.051.952.050.01 0.49% 2.001.952.052.0471 4700.54
Intex Resources ITX 0.510.480.510.00 0.00% 0.510.460.510.51225 4860.62
Itera ITE 3.993.803.990.00 0.00% 3.993.993.993.994760.13
Jinhui Shipping and... JIN 5.425.405.42-0.18 -3.21% 5.435.385.645.6088 5800.40
Jæren Sparebank JAEREN -85.5088.000.00 0.00%       85.75-0.04
Kid KID 26.3026.3026.400.10 0.38% 27.0026.3027.1026.202 4030.29
Kitron KIT 5.705.705.76-0.07 -1.21% 5.775.705.795.7797 0021.19
Kongsberg Automo... KOA 5.655.655.66-0.07 -1.22% 5.705.655.815.72496 3470.99
Kongsberg Gruppe... KOG 119.50119.50120.00-0.50 -0.42% 123.00119.00123.00120.0022 3170.44
Kværner KVAER 8.138.138.21-0.08 -0.97% 8.118.118.298.21187 1320.46
Lerøy Seafood Gro... LSG 409.10409.10410.00-2.90 -0.70% 412.00408.40412.50412.0049 2580.69
Marine Harvest MHG 144.60144.60144.70-1.00 -0.69% 145.50144.30146.00145.601 206 1101.23
Medistim MEDI 61.5061.5062.000.00 0.00% 62.0061.0062.0061.502 9412.12
Melhus Sparebank MELG 112.00108.00112.00-0.50 -0.44% 112.00112.00112.00112.501500.29
Multiconsult MULTI -93.0094.000.00 0.00%       93.00-0.28
NEL NEL 2.032.022.03-0.01 -0.49% 2.062.012.062.04753 9390.48
NEXT Biometrics G... NEXT 133.50133.00133.501.50 1.14% 133.00128.50133.50132.0074 7462.58
NRC Group NRC 52.5052.0052.50-0.50 -0.94% 52.2552.0052.7553.008631.10
NTS NTS -30.0031.000.00 0.00%       31.00-0.08
Napatech NAPA 22.9022.9023.000.00 0.00% 22.9022.9022.9022.907100.31
Navamedic NAVA -9.5510.400.00 0.00%       10.50-1.44
NextGenTel Holdin... NGT 21.5021.1021.70-0.10 -0.46% 21.6021.5021.6021.603500.07
Nordic Nanovector NANO 24.5024.4024.500.20 0.82% 24.6024.4024.6024.3035 2400.65
Nordic Semiconduc... NOD 35.1034.9035.10-0.70 -1.96% 35.2035.0035.5035.80160 9381.15
Norsk Hydro NHY 34.9134.8434.91-0.49 -1.38% 34.9334.4435.2035.407 525 8280.45
Norske Skogindust... NSG 3.373.363.370.04 1.20% 3.403.313.443.332 237 1160.31
Norway Royal Salm... NRS 138.00137.50138.00-1.50 -1.08% 139.50138.00140.00139.5034 3680.38
Norwegian Air Shu... NAS 283.30283.10283.801.00 0.35% 282.30280.00288.70282.30680 1810.48
Norwegian Energy ... NOR 80.5080.5081.25-1.00 -1.23% 81.5080.5081.5081.501 3120.25
Norwegian Finans H... NOFI 81.0081.0081.50-1.00 -1.22% 82.0081.0082.0082.0012 4850.52
Norwegian Propert... NPRO 9.639.639.75-0.47 -4.65% 10.109.6310.1010.10206 8210.28
Ocean Yield OCY 68.5068.2568.75-1.25 -1.79% 70.0068.2570.0069.75106 8150.55
Oceanteam OTS 3.503.503.65-0.15 -4.11% 3.513.503.513.6513 3460.12
Odfjell Drilling ODL 4.864.864.950.01 0.21% 4.904.794.964.8533 4613.57
Odfjell ser. A ODF 27.2026.6027.10-0.10 -0.37% 27.2027.2027.2027.301 5440.42
Odfjell ser. B ODFB 25.8025.5025.90-0.80 -3.01% 25.9025.8025.9026.601 6151.47
Olav Thon Eiendom... OLT 150.00149.00150.001.00 0.67% 149.00149.00150.00149.002 8230.60
Opera Software OPERA 53.0053.0053.50-0.50 -0.93% 53.7552.0054.0053.50284 4050.95
Orkla ORK 76.8076.6576.800.30 0.39% 76.3575.8076.8576.501 633 2240.75
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Panoro Energy PEN 3.563.503.56-0.10 -2.73% 3.503.503.713.66669 9820.86
Petroleum Geo-Ser... PGS 19.7519.7519.77-0.82 -3.99% 20.7619.6020.7620.574 557 9280.82
Petrolia PDR -3.763.880.00 0.00%       4.00-0.11
Photocure PHO 43.5043.1043.501.00 2.35% 42.5042.2043.5042.507 4300.48
Polarcus PLCS 0.640.640.65-0.06 -8.57% 0.760.640.760.709 312 7240.27
Polaris Media POL -16.6019.500.00 0.00%       19.40-1.75
Prosafe PRS 0.470.470.48-0.02 -4.08% 0.490.460.490.494 016 9203.18
Protector Forsikrin... PROTCT 72.0072.0072.25-0.25 -0.35% 72.0071.7572.5072.25382 9330.61
Q-Free QFR 8.778.708.77-0.03 -0.34% 8.798.708.798.809 3500.45
Questerre Energy C... QEC 1.241.221.240.00 0.00% 1.211.211.241.24212 3561.46
RAK Petroleum RAKP 9.408.519.400.01 0.11% 8.998.999.409.391 1001.79
REC Silicon REC 1.5741.5721.5740.059 3.89% 1.5301.5001.6231.51564 046 2710.74
Reach Subsea REACH 1.561.311.56-0.02 -1.27% 1.201.201.561.581 2180.21
RenoNorden RENO 21.4021.3021.40-0.10 -0.47% 21.7021.4021.7021.507 1802.46
SAS AB SAS-NOK 16.5016.3016.500.00 0.00% 16.7016.2016.7016.5019 2990.59
SalMar SALM 260.80260.60260.80-1.70 -0.65% 263.50259.00263.50262.50101 1911.29
Sandnes Sparebank SADG 24.8024.1024.800.20 0.81% 24.6024.6024.8024.603 0000.58
Scatec Solar SSO 35.6035.6035.80-2.20 -5.82% 36.0034.8036.3037.80381 9251.10
Schibsted ser. A SCHA 268.60268.00268.600.40 0.15% 266.10265.60269.30268.20132 3360.93
Schibsted ser. B SCHB 255.00254.60255.00-1.00 -0.39% 254.30253.70257.30256.0033 8470.23
SeaBird Exploratio... SBX 10.559.7410.55-0.05 -0.47% 10.5510.5510.5510.606450.10
Seadrill SDRL 26.6026.6026.64-1.38 -4.93% 27.6026.6027.7327.98863 0311.05
Selvaag Bolig SBO 39.9039.9040.000.50 1.27% 39.9039.5040.6039.40314 4520.92
Sevan Drilling SEVDR 2.001.972.000.02 1.01% 1.951.952.071.9822 8740.50
Sevan Marine SEVAN 22.5022.0022.50-0.50 -2.17% 22.5022.5022.5023.001000.19
Siem Offshore SIOFF -1.801.930.00 0.00%       1.78-1.49
Siem Shipping SSI 70.5065.0070.500.00 0.00% 70.5070.5070.5070.50150.72
Skandiabanken SKBN 55.5055.2555.500.25 0.45% 55.5055.2555.5055.2523 4710.53
Skiens Aktiemølle SKI 103.0098.00103.003.00 3.00% 104.00103.00105.00100.001 1960.59
Skue Sparebank SKUE 84.0084.0085.75-0.50 -0.59% 84.0084.0084.0084.502940.35
Solstad Offshore SOFF 15.0014.9015.100.00 0.00% 15.0014.2015.3015.0043 1870.65
Solvang SOLV 26.0026.0027.80-1.20 -4.41% 27.7026.0027.7027.201 0601.05
Songa Offshore SONG 0.220.210.220.00 0.00% 0.220.210.220.226 160 7353.75
SpareBank 1 BV SBVG 18.3018.0018.300.00 0.00% 18.3018.3018.3018.305490.83
SpareBank 1 Nord-... NONG 40.4040.2040.400.10 0.25% 40.2040.1040.6040.3013 6870.14
SpareBank 1 Nøtter... NTSG -97.0098.500.00 0.00%       98.50-0.52
SpareBank 1 Ringer... RING -166.00172.000.00 0.00%       165.00-1.22
SpareBank 1 SMN MING 47.1047.1047.200.10 0.21% 47.7046.9047.7047.00132 2641.27
SpareBank 1 SR-Ba... SRBANK 40.8040.8040.900.20 0.49% 40.6040.5040.8040.6059 5830.46
SpareBank 1 Østfol... SOAG -125.50129.000.00 0.00%       125.50-0.89
Sparebanken Møre MORG 177.00177.00183.00-6.00 -3.28% 182.50177.00183.00183.004 8240.76
Sparebanken Sør SOR 63.2561.2563.250.25 0.40% 63.0063.0063.2563.002270.17
Sparebanken Vest SVEG 34.3034.3035.300.20 0.59% 35.3034.3035.3034.102050.82
Sparebanken Øst SPOG 43.9043.8043.90-0.10 -0.23% 44.0043.9044.0044.0017 9121.97
Spectrum SPU -25.5027.000.00 0.00%       27.70-0.22
Statoil STL 144.90144.90145.00-4.30 -2.88% 146.50144.50146.90149.204 324 3310.67
Stolt-Nielsen SNI 103.00103.00105.00-5.50 -5.07% 108.00103.00108.00108.5015 7390.24
Storebrand STB 32.2132.2132.25-0.13 -0.40% 32.3132.1032.8732.341 997 8020.48
Storm Real Estate STORM 6.256.256.440.00 0.00% 6.256.256.256.252002.87
StrongPoint STRONG 11.5511.2011.550.05 0.43% 11.6011.2011.6011.503 3740.24
Subsea 7 SUBC 88.8088.7088.80-1.95 -2.15% 89.7588.5590.7090.75970 2140.99
TGS-NOPEC Geophy... TGS 142.60142.60142.70-3.80 -2.60% 144.40142.00146.70146.40253 2071.12
TTS Group TTS 5.375.375.400.07 1.32% 5.305.305.375.308 7920.16
Tanker Investment... TIL 48.6048.4048.600.10 0.21% 48.0047.4049.1048.509 5960.68
Team Tankers Inte... TEAM 12.0010.6012.000.00 0.00% 12.0012.0012.0012.005110.24
Techstep TECH 3.253.153.260.03 0.93% 3.113.103.253.2220 8492.92
Telenor TEL 149.80149.60149.901.80 1.22% 148.00147.60150.60148.001 704 6680.69
The Scottish Salmo... SSC 8.748.748.95-0.31 -3.43% 9.058.749.059.0552 5340.62
Thin Film Electroni... THIN 4.434.424.430.19 4.48% 4.244.154.494.241 780 0371.98
Tide TIDE -24.6025.600.00 0.00%       24.90-0.81
Tomra Systems TOM 93.7593.5093.751.25 1.35% 93.2592.0093.7592.50238 9850.99
Totens Sparebank TOTG 75.5075.5076.25-1.00 -1.31% 75.7575.5075.7576.501 4161.09
Treasure TRE 15.5015.5015.70-0.10 -0.64% 15.6015.5015.8015.6023 5020.22
Vardia Insurance G... VARDIA 0.550.550.570.00 0.00% 0.550.540.570.55638 8650.34
Veidekke VEI 105.50105.50106.000.50 0.48% 105.00105.00106.00105.0013 2470.21
Voss Veksel- og La... VVL -114.00116.500.00 0.00%       116.00-1.10
Weifa WEIFA 22.5022.5023.30-0.10 -0.44% 22.5022.5023.3022.6025 8770.19
Wentworth Resour... WRL 3.113.113.150.03 0.97% 3.093.073.183.0842 5000.58
Wilh. Wilhelmsen WWASA 20.1020.0020.10-0.30 -1.47% 20.2019.7020.2020.40130 3380.61
Wilh. Wilhelmsen H... WWI 156.00154.00156.000.50 0.32% 158.00156.00158.00155.507401.31
Wilh. Wilhelmsen H... WWIB 151.50149.50151.50-0.50 -0.33% 152.00151.50152.00152.006861.82
Wilson WILS -7.057.900.00 0.00%       8.64-0.89
XACT Derivat BEAR OBXEXDBE... 69.4569.4569.501.43 2.09% 68.9068.5069.5068.05830 7660.48
XACT Derivat BULL OBXEXDBU... 100.75100.75100.80-2.25 -2.18% 101.50100.75102.20103.00354 5370.89
XACT OBX OBXEXACT 54.2554.1054.35-0.63 -1.14% 53.3553.3554.2554.659 4111.33
XXL XXL 100.50100.50101.00-3.00 -2.90% 104.00100.00104.00103.50120 9670.44
Yara International YAR 280.00279.90280.00-9.00 -3.11% 287.90280.00287.90289.001 355 1160.72
Zalaris ZAL 30.4030.4030.70-0.10 -0.33% 31.0030.4031.0030.501 2860.22
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 24/07-2016 12:36:09