Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 12. desember 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 5.635.635.640.03 0.54% 5.605.605.655.60213 0170.45
AF Gruppen AFG 132.50132.50133.00-1.00 -0.75% 132.50131.50134.00133.5035 9381.13
AKVA Group AKVA 69.2569.0069.250.00 0.00% 68.5068.5069.2569.256 8020.24
Akastor AKA 16.2016.1016.200.00 0.00% 16.1016.0016.5016.2093 5120.27
Aker AKER 370.00370.00371.004.00 1.09% 364.00364.00371.00366.0044 5281.04
Aker BP AKERBP 197.40197.30197.402.70 1.39% 195.10195.10199.80194.70551 5940.79
Aker Solutions AKSO 41.9941.9942.001.00 2.44% 40.9940.9042.4640.991 084 6091.43
American Shipping... AMSC 23.0022.8023.003.00 15.00% 20.6020.0024.0020.002 554 8680.89
Apptix APP 0.930.930.950.01 1.09% 0.920.900.950.9291 6820.82
Aqualis AQUA 3.743.723.740.00 0.00% 3.803.743.833.7414 2001.07
Archer ARCHER 9.229.229.26-0.26 -2.74% 9.589.219.859.48415 2430.61
Arcus ARCUS 46.3046.3046.40-0.30 -0.64% 46.0045.7046.5046.6017 3060.38
Arendals Fossekom... AFK 3 480.003 463.003 480.0050.00 1.46% 3 450.003 430.003 480.003 430.00770.53
Asetek ASETEK 79.2579.0079.25-1.75 -2.16% 81.2578.7581.2581.0078 0950.69
Atea ATEA 117.00116.50118.004.00 3.54% 114.00113.50119.00113.00157 1721.58
Atlantic Petroleum ATLA-NOK 9.498.539.490.05 0.53% 9.008.509.499.449 2600.57
Aurskog Sparebank AURG 175.00171.00175.001.50 0.86% 173.50173.50175.00173.501 1420.74
Austevoll Seafood AUSS 69.7569.7570.00-0.25 -0.36% 70.0068.7570.0070.00294 9171.02
Avance Gas Holdin... AVANCE 21.4021.3021.40-0.10 -0.47% 21.6021.2021.9021.50449 6641.21
Avocet Mining AVM 1.991.871.990.02 1.02% 1.901.851.991.975 9352.92
Axactor AXA 2.622.612.620.00 0.00% 2.602.572.622.624 570 4261.21
B2Holding B2H 20.0020.0020.10-0.10 -0.50% 20.0020.0020.3020.10401 4900.30
BW LPG BWLPG 35.5735.5735.65-0.33 -0.92% 35.9035.4036.5435.901 612 4360.73
BW Offshore Limit... BWO 29.9029.9030.001.40 4.91% 28.8028.8030.1028.501 588 7210.81
Bakkafrost BAKKA 329.10329.10329.204.00 1.23% 322.40318.80329.70325.10170 9440.76
Belships BEL 4.854.854.90-0.05 -1.02% 4.904.824.904.9019 9830.67
BerGenBio BGBIO 20.4020.0020.400.00 0.00% 20.4019.8020.4020.4017 0570.36
Bergen Group BERGEN 1.971.971.980.00 0.00% 1.971.951.991.97225 0190.39
Biotec Pharmacon BIOTEC 6.906.906.96-0.24 -3.36% 7.086.857.157.1450 7201.38
Bonheur BON 88.0088.0088.501.00 1.15% 88.0088.0088.2587.0056 5770.58
Borgestad BOR 53.0053.0053.50-3.25 -5.78% 56.5053.0058.5056.2517 7060.65
Borr Drilling BDRILL 34.3034.3034.400.50 1.48% 33.8033.8034.4033.801 068 2460.53
Borregaard BRG 73.0072.7573.000.25 0.34% 73.0072.7573.2572.7582 3890.68
Bouvet BOUVET 187.00186.00187.002.00 1.08% 187.00186.50187.00185.001 0913.20
Byggma BMA 88.5088.5088.75-1.50 -1.67% 89.0088.5089.0090.001860.50
ContextVision COV 57.7557.5057.75-0.25 -0.43% 57.7557.7557.7558.002500.59
Crayon Group Hold... CRAYON 12.6012.6012.95-0.50 -3.82% 13.1012.5513.1013.1028 9090.49
Cxense CXENSE 55.2554.2555.250.25 0.45% 58.0053.0058.0055.0020 4850.10
DNB DNB 155.40155.30155.401.20 0.78% 154.70153.80155.50154.201 990 4530.63
DNB OBX OBXEDNB 69.7569.9070.000.63 0.90% 69.3569.3569.7569.1537 2371.06
DNO DNO 9.4059.4009.410-0.325 -3.34% 9.8709.3209.8909.7309 601 3810.76
DOF DOF 0.600.600.61-0.01 -1.64% 0.610.590.610.6111 308 1170.90
Data Respons DAT 24.2024.0024.400.20 0.83% 25.5024.0025.5024.006 8470.90
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.5032.3032.700.10 0.31% 32.5031.9032.7032.40178 7730.50
Eidesvik Offshore EIOF -7.677.700.00 0.00%       7.67-0.42
Ekornes EKO 114.00114.00115.00-0.50 -0.44% 114.50114.00116.00114.5018 4940.95
Electromagnetic G... EMGS 3.773.603.690.17 4.72% 3.553.503.803.6019 6250.70
Element ELE 3.002.993.00-0.72 -19.35% 3.032.883.393.7220 210 4610.52
Entra ENTRA 117.00116.00117.003.00 2.63% 114.00114.00117.00114.0069 5940.97
Europris EPR 33.4033.4033.50-0.10 -0.30% 33.5033.4033.9033.50105 3070.34
FLEX LNG FLNG 11.9511.8011.950.30 2.58% 11.7011.6012.2011.651 327 8950.39
Fjord1 FJORD 42.3042.3042.40-0.20 -0.47% 42.9042.0042.9042.5041 4090.48
Fred. Olsen Energy FOE 19.0018.8019.00-0.80 -4.04% 20.0018.5020.7019.80343 1690.66
Frontline FRO 41.7041.5041.700.30 0.72% 42.0040.9042.4041.40344 8850.85
Funcom FUNCOM 2.232.192.230.03 1.36% 2.182.172.232.201 214 2880.35
GC Rieber Shipping RISH -10.3011.050.00 0.00%       10.30-0.26
Gaming Innovation... GIG 4.384.384.400.02 0.46% 4.364.264.614.36990 3060.53
Gjensidige Forsikri... GJF 150.00149.80150.001.60 1.08% 146.20146.20150.00148.40346 1650.38
Golden Ocean Grou... GOGL 72.3072.3072.351.25 1.76% 72.5071.3573.4571.052 037 3160.37
Goodtech GOD 6.256.116.240.00 0.00% 6.256.116.406.257 2930.35
Grieg Seafood GSF 75.8075.7075.801.20 1.61% 74.6073.5575.8574.60307 9730.62
Gyldendal GYL 376.00376.00  45.00 13.60% 376.00376.00376.00331.002-
Havila Shipping HAVI 0.130.120.13-0.01 -7.14% 0.140.120.140.142 854 0051.70
Havyard Group HYARD 10.8010.5010.650.10 0.93% 11.7010.8011.9010.7012 3040.85
Helgeland Spareba... HELG 93.2591.2593.25-0.25 -0.27% 93.2593.2593.2593.503 1050.06
Hexagon Composit... HEX 25.7025.7025.800.30 1.18% 25.4025.2025.8025.4034 7540.60
Hiddn Solutions HIDDN 2.112.062.090.05 2.43% 2.062.062.122.0623 3360.44
Höegh LNG Holding... HLNG 61.5061.5061.750.75 1.23% 61.0061.0062.2560.75139 9851.16
Høland og Setskog ... HSPG -96.00101.000.00 0.00%       101.00-0.53
I.M. Skaugen IMSK 2.442.412.44-0.14 -5.43% 2.472.402.582.58153 3580.59
IDEX IDEX 5.895.885.890.43 7.88% 5.655.606.355.463 517 7710.92
Incus Investor INC 1.151.101.130.07 6.48% 1.101.101.171.08527 6881.37
Indre Sogn Spareba... ISSG -79.5080.750.00 0.00%       80.75-0.85
Infront INFRNT 24.6024.6024.90-0.30 -1.20% 24.9024.5024.9024.902 0940.38
Insr Insurance Grou... INSR 7.107.107.120.08 1.14% 7.027.027.107.0278 0650.84
InterOil Exploratio... IOX 2.122.102.11-0.03 -1.40% 2.182.052.222.15534 1501.32
Itera ITE 6.506.256.290.00 0.00% 6.506.506.506.501500.15
Jinhui Shipping and... JIN 9.449.399.400.04 0.43% 9.509.309.709.40210 7650.19
Jæren Sparebank JAEREN -130.50134.500.00 0.00%       133.50-0.49
Kid KID 44.0043.7044.00-1.30 -2.87% 45.2043.5045.2045.309 7820.48
Kitron KIT 6.606.566.60-0.05 -0.75% 6.626.556.656.65795 6730.54
Komplett Bank KOMP 18.7018.6018.700.00 0.00% 18.8018.5019.0018.70439 8460.67
Kongsberg Automo... KOA 10.3510.3010.35-0.15 -1.43% 10.5010.2510.5010.50424 2730.15
Kongsberg Gruppe... KOG 149.50149.00149.50-0.50 -0.33% 147.00147.00149.50150.0072 9811.22
Kværner KVAER 14.9014.9015.00-0.20 -1.32% 15.1014.9015.3015.10555 6260.17
Lerøy Seafood Gro... LSG 44.9944.9344.990.39 0.87% 44.6044.0745.0044.60895 3980.35
Link Mobility Grou... LINK 114.00114.00114.500.00 0.00% 114.50112.50114.50114.009 1660.31
Marine Harvest MHG 139.30139.10139.301.50 1.09% 136.90134.50139.50137.804 164 5280.37
Medistim MEDI 74.0070.2574.000.00 0.00% 74.0073.7574.0074.0036 2400.20
Melhus Sparebank MELG 119.00119.00119.50-0.50 -0.42% 119.00119.00119.00119.502101.41
Multiconsult MULTI 67.0066.5067.00-2.25 -3.25% 69.5066.5069.5069.2544 3040.52
NEL NEL 3.573.573.600.05 1.42% 3.553.523.653.5220 226 7000.93
NEXT Biometrics G... NEXT 47.6047.2047.60-1.20 -2.46% 48.8046.5048.8048.8036 6830.76
NRC Group NRC 56.0055.7556.000.00 0.00% 56.2555.5056.2556.0036 9460.39
NTS NTS 42.5042.5044.60-1.50 -3.41% 44.0042.5044.0044.006 3981.19
Napatech NAPA -19.7020.400.00 0.00%       21.30-0.98
Navamedic NAVA -9.809.840.00 0.00%       10.10-0.31
NextGenTel Holdin... NGT 20.0019.5019.700.00 0.00% 20.0020.0020.0020.001400.15
Nordic Nanovector NANO 81.0080.4581.00-0.05 -0.06% 81.5079.2081.5081.05284 1320.79
Nordic Semiconduc... NOD 41.8041.5041.800.80 1.95% 40.2040.2042.4041.00577 5310.76
Norsk Hydro NHY 56.0056.0056.050.75 1.36% 55.6055.1556.0055.258 325 4840.69
Norske Skogindust... NSG 0.290.280.29-0.02 -6.45% 0.310.260.310.318 544 0290.57
Norway Royal Salm... NRS 137.50137.00137.500.50 0.36% 137.00134.50137.50137.0054 2321.57
Norwegian Air Shu... NAS 182.70182.50182.706.50 3.69% 176.30175.50183.00176.20418 9211.27
Norwegian Energy ... NOR 284.00281.00284.000.00 0.00% 283.00280.00289.00284.0012 8980.73
Norwegian Finans H... NOFI 88.7588.7589.001.00 1.14% 87.7587.5089.5087.75314 7930.68
Norwegian Propert... NPRO 10.4510.4510.500.00 0.00% 10.5010.4010.5010.45509 2610.14
Ocean Yield OCY 68.7568.7569.000.00 0.00% 69.0068.0069.0068.7579 2310.93
Oceanteam OTS 1.601.581.60-0.05 -3.03% 1.651.601.731.6535 1220.48
Odfjell Drilling ODL 34.7034.6034.700.20 0.58% 34.9034.3035.1034.50173 3920.21
Odfjell ser. A ODF 30.4030.4030.50-0.10 -0.33% 30.5029.1030.5030.5068 6150.99
Odfjell ser. B ODFB 28.9028.9029.20-0.60 -2.03% 29.6028.9029.6029.504 3321.08
Olav Thon Eiendom... OLT 163.00161.50163.004.50 2.84% 158.00158.00163.50158.5042 6600.62
Opera Software OPERA 24.8024.5024.801.40 5.98% 23.5023.5024.8023.40235 6390.72
Orkla ORK 84.9584.8084.950.25 0.30% 84.7084.4084.9584.701 241 8931.15
Panoro Energy PEN 5.105.105.14-0.01 -0.20% 5.114.875.155.11150 5310.35
Pareto Bank PARB 37.5037.5037.70-0.50 -1.32% 38.0037.5038.5038.006 1970.15
Petroleum Geo-Ser... PGS 15.6515.6215.650.42 2.76% 15.2515.2515.8615.233 029 6500.68
Petrolia PDR 2.752.652.750.05 1.85% 2.702.612.752.7016 7530.42
Photocure PHO 23.7023.7024.00-0.60 -2.47% 24.4023.6024.4024.3055 6320.62
Polarcus PLCS 0.790.790.80-0.01 -1.25% 0.810.790.820.801 776 0560.36
Polaris Media POL -18.2018.400.00 0.00%       18.80-0.55
Prosafe PRS 9.619.619.66-0.14 -1.44% 9.829.6010.209.75344 1000.45
Protector Forsikrin... PROTCT 90.0089.5090.000.75 0.84% 90.0089.2590.0089.2528 8350.82
Q-Free QFR 7.997.917.99-0.01 -0.12% 7.907.707.998.0011 5400.25
Questerre Energy C... QEC 5.445.445.450.17 3.23% 5.395.355.595.274 945 2990.67
RAK Petroleum RAKP 9.509.509.600.00 0.00% 9.509.509.509.504 0810.69
REC Silicon REC 1.0641.0641.065-0.018 -1.66% 1.0801.0611.0821.0828 712 7230.46
Reach Subsea REACH 2.092.092.13-0.05 -2.34% 2.232.082.232.1412 6200.16
S.D. Standard Drill... SDSD 1.431.411.430.05 3.62% 1.371.371.451.381 717 8922.08
SAS AB SAS-NOK 23.9023.9024.00-1.70 -6.64% 25.9023.8025.9025.6087 5980.50
Saferoad Holding SAFE 22.8022.5022.80-0.10 -0.44% 23.3022.4023.3022.9026 8680.45
SalMar SALM 251.50251.20251.504.70 1.90% 245.00243.10251.50246.80279 9470.47
Sandnes Sparebank SADG 54.5054.5054.751.00 1.87% 53.5053.5054.5053.5013 6543.67
Sbanken SBANK 75.5075.2575.50-0.75 -0.98% 76.0075.5079.5076.25384 0980.40
Scatec Solar SSO 46.1046.0046.100.40 0.88% 45.7045.7046.1045.70192 8310.58
Schibsted ser. A SCHA 233.00232.60233.100.30 0.13% 233.50230.60234.00232.70208 7690.59
Schibsted ser. B SCHB 214.00214.00214.50-0.50 -0.23% 215.50211.00215.50214.50343 5580.68
SeaBird Exploratio... SBX 0.240.230.24-0.01 -4.00% 0.250.230.250.25356 0780.72
Seadrill SDRL 2.272.272.300.08 3.65% 2.192.122.692.196 108 0010.79
Self Storage Group SSG 15.8015.6015.80-0.20 -1.25% 16.3015.7016.3016.00795 2320.58
Selvaag Bolig SBO 31.2031.2031.300.30 0.97% 31.0030.8031.2030.9098 3783.16
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.2014.0014.20-0.40 -2.74% 14.6014.0015.0014.6014 9061.51
Siem Offshore SIOFF 2.102.102.140.00 0.00% 2.102.102.102.101 0000.13
Skue Sparebank SKUE 122.00122.00123.00-0.50 -0.41% 123.00122.00123.00122.505010.47
Solon Eiendom SOLON 19.3019.3019.400.00 0.00% 19.7019.2019.7019.3091 5590.57
Solstad Farstad SOFF 5.405.385.400.24 4.65% 5.255.205.585.163 132 8801.35
Solvang SOLV 31.6031.0031.60-0.20 -0.63% 31.1031.0031.6031.803 1073.11
Songa Offshore SONG 59.2559.0059.251.25 2.16% 58.0058.0059.7558.0046 1920.08
SpareBank 1 BV SBVG 34.2034.0034.200.20 0.59% 34.0034.0034.2034.004 2521.30
SpareBank 1 Nord-... NONG 62.0062.0062.50-1.75 -2.75% 63.7561.7563.7563.75130 4530.29
SpareBank 1 Nordv... SNOR 115.00113.00115.000.50 0.44% 115.00115.00115.00114.50360.33
SpareBank 1 Ringer... RING 192.50192.50194.000.50 0.26% 192.00190.00192.50192.0020 26119.17
SpareBank 1 SMN MING 83.2583.0083.500.50 0.60% 83.0082.7583.7582.75155 9900.43
SpareBank 1 SR-Ba... SRBANK 88.7588.7589.001.50 1.72% 87.5087.5088.7587.25206 7770.55
SpareBank 1 Østfol... SOAG -190.00192.000.00 0.00%       194.00-1.60
SpareBank 1 Østlan... SPOL 91.5091.5092.000.50 0.55% 90.0089.5092.0091.0054 5791.58
Sparebanken Møre MORG 260.00260.00263.000.00 0.00% 258.00256.00260.00260.008 2400.60
Sparebanken Sør SOR 100.00100.00100.500.25 0.25% 101.00100.00102.0099.751 9300.42
Sparebanken Vest SVEG 53.2552.7553.250.25 0.47% 53.0052.5053.2553.0048 3210.51
Sparebanken Øst SPOG 55.0054.5055.000.00 0.00% 55.0054.7555.0055.0014 7740.65
Spectrum SPU 36.9036.8036.90-0.10 -0.27% 36.9036.1037.0037.0042 8460.17
Statoil STL 174.00173.80174.005.30 3.14% 170.00169.90174.00168.704 693 8000.49
Stolt-Nielsen SNI 104.00104.00104.501.50 1.46% 102.50102.00105.00102.5040 1131.59
Storebrand STB 63.6563.6063.650.65 1.03% 62.8562.2563.7563.001 643 3410.40
Storm Real Estate STORM 0.650.650.66-0.01 -1.52% 0.630.600.650.6640 5000.88
StrongPoint STRONG 9.509.459.500.09 0.96% 9.749.009.749.4114 1130.50
Subsea 7 SUBC 119.30119.10119.301.20 1.02% 119.30118.20119.80118.101 592 0170.32
TGS-NOPEC Geophy... TGS 193.60193.40193.600.80 0.41% 194.00192.20196.60192.80462 7761.30
TTS Group TTS 4.194.114.190.00 0.00% 4.194.194.254.1920 5501.51
Targovax TRVX 17.1016.9017.10-0.20 -1.16% 17.2016.9017.3017.30103 3360.28
Team Tankers Inte... TEAM 9.609.099.60-0.35 -3.52% 9.599.599.609.9517 0040.09
Techstep TECH 3.553.553.600.05 1.43% 3.503.453.553.5068 5660.25
Telenor TEL 180.10180.00180.101.40 0.78% 178.90178.10180.20178.702 051 6731.15
The Scottish Salmo... SSC 9.008.989.00-0.18 -1.96% 9.029.009.319.1838 7240.09
Thin Film Electroni... THIN 2.442.422.440.06 2.52% 2.402.402.522.3810 275 0711.01
Tomra Systems TOM 123.00123.00123.501.00 0.82% 123.00122.50124.00122.0043 6280.88
Totens Sparebank TOTG 121.00122.00123.50-2.00 -1.63% 123.50121.00124.00123.002 3550.41
Treasure TRE 14.4014.1514.400.15 1.05% 14.2014.1514.4014.2511 2510.54
Veidekke VEI 86.0086.0086.251.00 1.18% 85.7585.5086.5085.00357 1711.15
Voss Veksel- og La... VVL 125.00121.00126.000.50 0.40% 125.00125.00125.00124.503304.06
Wallenius Wilhelms... WWL 55.7555.7556.00-0.75 -1.33% 56.7555.5056.7556.50403 5870.69
Webstep WSTEP 25.0025.0025.500.00 0.00% 23.6023.6025.0025.0070 8090.80
Wentworth Resour... WRL 2.732.722.73-0.01 -0.36% 2.722.712.742.7480 5130.69
Wilh. Wilhelmsen H... WWI 242.00241.00242.00-4.50 -1.83% 242.50241.00246.50246.5014 0700.05
Wilh. Wilhelmsen H... WWIB 241.00241.00243.00-6.00 -2.43% 242.50241.00247.00247.004 1670.51
Wilson WILS 10.5011.0011.550.55 5.53% 10.3510.3510.509.954 9311.08
XACT OBX OBXEXACT 70.1570.4070.800.40 0.57% 69.9069.9070.1569.3548 6100.99
XACT OBX Bear OBXEXDBE... 39.1139.0239.13-0.95 -2.36% 39.7539.0039.7640.07849 0940.71
XACT OBX Bull OBXEXDBU... 161.00161.10161.453.35 2.12% 158.85158.80161.00157.55179 2510.82
XXL XXL 87.0086.7587.001.75 2.05% 84.7584.7587.5085.25120 7710.24
Yara International YAR 364.70364.70364.80-5.20 -1.41% 370.60358.90372.10369.90967 2580.89
Zalaris ZAL 57.2556.0057.251.75 3.15% 57.7557.2557.7555.507530.12
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 13/12-2017 06:18:19