Netfonds       Bli kunde       Min konto       Handel       Investeringskonto       Aktiv forvaltning       Verktøy       Fondsmarked       NDX       Marked
Live | Norge | Sverige | Danmark | Island | USA | Europa | Valuta | Råvarer | GråmarkedForsinkede kurser. Sist oppdatert: fredag 1. 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 5.295.295.30-0.11 -2.04% 5.165.165.415.401 092 5790.76
AF Gruppen AFG 146.00146.00146.500.00 0.00% 146.50145.00147.00146.0070 7860.63
AKVA Group AKVA 72.7572.7573.250.25 0.34% 73.0072.7575.0072.5035 0940.63
Agasti Holding AGA 0.700.680.700.00 0.00% 0.700.700.700.70221 6000.77
Akastor AKA 9.609.599.600.31 3.34% 9.299.179.799.2935 5261.28
Aker AKER 214.50214.00214.501.50 0.70% 209.50208.00215.00213.0081 0370.88
Aker Solutions AKSO 35.8935.8035.890.39 1.10% 35.8634.8036.3135.50675 9190.82
American Shipping... AMSC 24.5024.3024.500.20 0.82% 24.4024.4024.8024.3038 6200.40
Apptix APP 2.221.512.22-0.01 -0.45% 2.222.222.222.2320.25
Aqualis AQUA 2.702.652.680.12 4.65% 2.582.582.702.5844 0490.47
Archer ARCHER 5.345.305.41-0.06 -1.11% 5.725.225.725.40293 9310.49
Arendals Fossekom... AFK 2 300.002 300.002 449.00-1.00 -0.04% 2 300.002 300.002 300.002 301.00130.49
Asetek ASETEK 24.0023.3024.000.40 1.69% 24.0023.3024.0023.6036 8546.08
Atea ATEA 78.5078.0079.75-1.25 -1.57% 79.7578.5080.0079.75134 4430.65
Atlantic Petroleum ATLA-NOK 12.4512.4513.851.45 13.18% 11.0011.0012.4511.001 2512.05
Aurskog Sparebank AURG 189.50187.00189.00-2.50 -1.30% 189.50189.50189.50192.002230.08
Austevoll Seafood AUSS 71.7571.5071.752.00 2.87% 70.2570.0072.0069.75339 9900.51
Avance Gas Holdin... AVANCE 25.0025.0025.10-1.10 -4.21% 26.4024.5026.4026.10247 0712.25
Avocet Mining AVM 10.6010.6010.650.70 7.07% 10.4010.2011.209.90372 9760.24
Axactor AXA 1.751.741.750.02 1.16% 1.751.711.751.732 503 6460.55
B2Holding B2H 12.0012.0012.10-0.10 -0.83% 12.0011.7012.1012.10307 6331.56
BW LPG BWLPG 30.4630.4630.48-1.22 -3.85% 31.9930.2332.4531.68654 3351.13
BW Offshore Limit... BWO 0.150.150.16-0.03 -16.67% 0.180.150.180.189 843 1582.61
Bakkafrost BAKKA 323.10321.00323.208.50 2.70% 315.80314.60323.10314.60134 4161.32
Belships BEL 2.582.522.620.12 4.88% 2.502.502.582.4635 1591.02
Bergen Group BERGEN 1.491.431.490.00 0.00% 1.491.431.491.499 5780.67
Bionor Pharma BIONOR 0.600.580.600.01 1.69% 0.610.570.640.594 269 9060.67
Biotec Pharmacon BIOTEC 10.9010.8010.90-0.20 -1.80% 11.2010.9011.2511.1056 4810.46
Bonheur BON 52.7552.2552.75-0.50 -0.94% 53.5052.0053.7553.2529 3600.64
Borgestad BOR 57.7555.5057.750.75 1.32% 57.7557.7557.7557.001001.14
Borregaard BRG 62.7562.7563.250.25 0.40% 64.0062.5064.0062.5060 2561.69
Bouvet BOUVET 119.50119.00119.501.00 0.84% 119.50118.50119.50118.507821.77
Byggma BMA 63.0063.0063.500.00 0.00% 60.0060.0063.5063.002960.27
ContextVision COV 32.5031.2032.501.10 3.50% 32.5032.5032.5031.40242.18
DNB DNB 100.40100.30100.401.05 1.06% 101.3099.55101.3099.354 274 5610.59
DNB OBX OBXEDNB 52.8552.7552.900.78 1.49% 52.4552.3552.8552.0060 7171.29
DNO DNO 9.4109.4009.4100.100 1.07% 9.3509.2109.4409.3104 197 7080.82
DOF DOF 1.161.141.160.02 1.75% 1.191.131.191.14218 5711.09
Data Respons DAT 11.3011.0011.300.10 0.89% 11.0011.0011.3011.2012 4320.30
Deep Sea Supply DESSC 1.361.341.36-0.02 -1.45% 1.381.331.421.38680 7830.55
Det norske oljesels... DETNOR 102.70102.40102.701.30 1.28% 101.9099.25102.80101.40533 6860.40
EMAS Offshore EMAS 0.700.620.680.00 0.00% 0.680.650.700.7029 7680.12
Eidesvik Offshore EIOF -9.189.220.00 0.00%       9.22-0.32
Ekornes EKO 88.0088.0089.75-3.00 -3.30% 93.0086.5093.0091.009 7202.71
Electromagnetic G... EMGS 6.426.426.506.25 3 676.47% 7.756.107.750.17120 0470.23
Entra ENTRA 77.0077.0077.75-1.50 -1.91% 78.5077.0078.5078.5044 8050.23
Europris EPR 35.7035.6035.80-0.10 -0.28% 35.8035.1035.8035.8036 6930.49
Farstad Shipping FAR 11.7011.6511.70-0.10 -0.85% 11.7011.5511.7511.809 3340.74
Fred. Olsen Energy FOE 24.7024.7025.00-0.40 -1.59% 25.5023.0025.5025.10348 7050.51
Frontline FRO 65.4065.4065.501.25 1.95% 64.9564.3065.4064.15519 5581.16
Funcom FUNCOM 1.011.001.01-0.02 -1.94% 1.000.981.021.033 967 0950.79
GC Rieber Shipping RISH 12.009.0012.000.75 6.67% 16.0012.0016.0011.252 2193.20
Gaming Innovation... GIG 3.403.403.450.00 0.00% 3.423.383.553.40879 3260.30
Gjensidige Forsikri... GJF 141.50141.40141.502.80 2.02% 139.80139.00141.50138.70413 6091.04
Golden Ocean Grou... GOGL 5.655.655.66-0.23 -3.91% 6.005.656.005.88991 4040.28
Golden Ocean Grou... GOGL-R 5.345.305.340.05 0.95% 5.365.205.385.29661 5730.87
Goodtech GOD 9.359.009.350.00 0.00% 9.359.009.359.353 6501.49
Grieg Seafood GSF 54.7554.5054.750.75 1.39% 55.0053.7555.2554.00664 8371.56
Gyldendal GYL -250.00277.000.00 0.00%       251.00-14.31
Hafslund ser. A HNA 69.2568.2569.250.75 1.09% 68.5067.7569.2568.505 3133.59
Hafslund ser. B HNB 69.5069.0069.501.50 2.21% 68.5068.5069.5068.0023 8922.53
Havfisk HFISK 35.9035.8035.900.10 0.28% 35.8035.7035.9035.8062 6736.85
Havila Shipping HAVI 2.072.002.070.17 8.95% 2.002.002.071.902 3181.33
Havyard Group HYARD 8.038.018.68-0.77 -8.75% 8.308.038.898.8021 1920.18
Helgeland Spareba... HELG 61.0060.5061.00-0.50 -0.81% 61.0061.0061.0061.501130.62
Hexagon Composit... HEX 26.0025.9026.100.20 0.78% 26.0025.8026.5025.80143 9150.57
Höegh LNG Holding... HLNG 83.5083.0083.501.50 1.83% 82.7581.7583.5082.00109 9351.35
Høland og Setskog ... HSPG 99.0095.5099.004.00 4.21% 99.0099.0099.0095.0080.25
I.M. Skaugen IMSK 2.001.842.000.09 4.71% 2.002.002.051.9131 6810.94
IDEX IDEX 7.737.737.80-0.14 -1.78% 7.877.708.067.87177 7620.17
Incus Investor INC 2.182.112.18-0.16 -6.84% 2.332.072.332.34121 1720.18
Indre Sogn Spareba... ISSG -62.5064.500.00 0.00%       64.50-0.90
InterOil Exploratio... IOX 2.162.122.160.01 0.47% 2.152.092.192.15305 4890.63
Intex Resources ITX 0.400.400.42-0.01 -2.44% 0.420.400.420.41259 0000.42
Itera ITE 4.003.663.950.00 0.00% 3.803.554.004.003 2500.47
Jinhui Shipping and... JIN 4.894.894.980.13 2.73% 4.994.855.104.76121 9760.70
Jæren Sparebank JAEREN 83.0080.0084.003.00 3.75% 83.0083.0083.0080.005000.03
Kid KID 26.0025.6027.000.50 1.96% 25.6025.6026.0025.505 4330.59
Kitron KIT 4.444.444.480.00 0.00% 4.444.444.494.4412 3510.41
Kongsberg Automo... KOA 5.525.515.520.07 1.28% 5.505.305.565.451 118 8021.36
Kongsberg Gruppe... KOG 120.00120.00120.50-2.50 -2.04% 122.50120.00122.50122.5020 9550.31
Kværner KVAER 7.627.627.700.02 0.26% 7.757.447.847.60187 5020.36
Lerøy Seafood Gro... LSG 404.50403.40404.5011.50 2.93% 394.00394.00407.30393.00204 1870.98
Marine Harvest MHG 143.00142.90143.003.50 2.51% 140.80140.60143.00139.502 985 5591.38
Medistim MEDI 56.5056.5057.00-0.50 -0.88% 58.5056.5058.5057.008 5420.92
Melhus Sparebank MELG -105.00109.000.00 0.00%       109.00-0.20
Multiconsult MULTI 90.0090.0093.000.00 0.00% 89.2588.0090.0090.0038 9710.71
NEL NEL 2.142.112.140.06 2.88% 2.142.072.152.081 507 6110.79
NEXT Biometrics G... NEXT 116.50116.00116.501.00 0.87% 116.00114.50117.00115.5040 5841.33
NRC Group NRC 53.5053.5054.001.25 2.39% 52.2550.7554.0052.2512 0250.90
NTS NTS -30.0030.500.00 0.00%       31.80-0.24
Napatech NAPA 22.4021.6022.400.10 0.45% 21.5021.2022.4022.3016 1050.58
Navamedic NAVA 10.409.7110.400.00 0.00% 10.009.9910.5010.4019 2760.64
NextGenTel Holdin... NGT 23.0022.5023.000.50 2.22% 23.0023.0023.0022.5025 4560.15
Nordic Nanovector NANO 24.0023.8024.00-0.10 -0.41% 24.2023.8024.2024.1057 9750.58
Nordic Semiconduc... NOD 34.0034.0034.20-0.10 -0.29% 34.2033.6034.6034.10588 9951.36
Norsk Hydro NHY 31.5931.5931.601.27 4.19% 30.4430.4431.6430.326 497 5651.48
Norske Skogindust... NSG 2.682.642.680.18 7.20% 2.482.412.692.501 110 1350.18
Norway Royal Salm... NRS 126.50125.50126.504.00 3.27% 123.00123.00126.50122.50143 3451.51
Norwegian Air Shu... NAS 280.60280.60281.00-7.10 -2.47% 285.30277.80290.00287.70498 4880.70
Norwegian Energy ... NOR 83.5083.5084.75-0.50 -0.60% 84.0082.0086.0084.0010 1410.60
Norwegian Finans H... NOFI 77.7577.5077.750.75 0.97% 76.0076.0078.5077.0036 8650.62
Norwegian Propert... NPRO 9.039.039.04-0.11 -1.20% 9.209.039.209.1487 3820.99
Ocean Yield OCY 63.0062.5063.002.50 4.13% 62.0061.5063.2560.50121 1811.82
Oceanteam OTS 3.653.313.65-0.05 -1.35% 3.653.653.653.701000.14
Odfjell Drilling ODL 4.504.454.500.00 0.00% 4.504.474.504.50124 4021.59
Odfjell ser. A ODF 27.0026.1027.000.50 1.89% 26.3026.3027.0026.501 3140.28
Odfjell ser. B ODFB 26.3025.5025.800.50 1.94% 25.4025.4026.3025.802790.51
Olav Thon Eiendom... OLT 144.00144.00145.500.50 0.35% 144.00143.00145.00143.508 4490.47
Opera Software OPERA 67.2567.2567.500.25 0.37% 66.0066.0067.5067.0068 4450.81
Orkla ORK 74.6074.5074.600.75 1.02% 74.1074.0074.7573.851 417 7190.95
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 4.024.024.090.07 1.77% 3.963.964.243.95670 3390.44
Petroleum Geo-Ser... PGS 19.0618.9919.06-0.66 -3.35% 20.0018.0020.1519.723 407 3641.32
Petrolia PDR 4.134.134.18-0.29 -6.56% 4.424.134.584.422 8300.28
Photocure PHO 36.2036.0036.20-2.20 -5.73% 37.7035.9038.0038.4011 7060.48
Polarcus PLCS 0.700.690.70-0.02 -2.78% 0.730.680.750.724 585 4900.43
Polaris Media POL -17.6019.700.00 0.00%       19.30-3.33
Prosafe PRS 0.850.840.850.02 2.41% 0.900.840.970.836 350 5621.01
Protector Forsikrin... PROTCT 76.2576.2576.501.75 2.35% 74.5074.5076.5074.5041 3501.47
Q-Free QFR 8.308.288.30-0.62 -6.95% 9.198.209.198.92265 0580.41
Questerre Energy C... QEC 1.211.201.21-0.08 -6.20% 1.271.191.271.291 112 6132.00
RAK Petroleum RAKP -8.408.900.00 0.00%       8.68-3.24
REC Silicon REC 1.4301.4301.437-0.054 -3.64% 1.5001.4301.5151.48424 207 2110.70
Reach Subsea REACH -1.481.600.00 0.00%       1.60-0.21
RenoNorden RENO 21.4021.4021.50-0.10 -0.47% 21.5021.1021.7021.5011 2661.28
SAS AB SAS-NOK 16.0016.0016.10-0.50 -3.03% 16.5015.9016.6016.5025 7380.39
SalMar SALM 256.30255.80256.309.20 3.72% 247.70247.70257.00247.10168 7060.92
Sandnes Sparebank SADG 28.0027.7028.000.20 0.72% 28.0027.5028.5027.806 5050.23
Scatec Solar SSO 36.8036.7036.800.30 0.82% 36.8036.7037.1036.50118 6310.84
Schibsted ser. A SCHA 252.20251.90252.303.50 1.41% 246.10246.10253.30248.70230 6871.96
Schibsted ser. B SCHB 242.00241.60242.303.60 1.51% 232.80232.80243.00238.40116 4024.40
SeaBird Exploratio... SBX 10.259.5910.300.69 7.22% 9.579.5710.259.562 2690.25
Seadrill SDRL 27.8927.8927.891.13 4.22% 27.0026.7528.0026.76785 0691.17
Selvaag Bolig SBO 32.2032.2032.300.30 0.94% 32.3032.2032.7031.90755 6251.30
Sevan Drilling SEVDR 2.182.182.200.08 3.81% 2.102.102.272.1032 9881.17
Sevan Marine SEVAN -22.2023.000.00 0.00%       22.90-0.26
Siem Offshore SIOFF 2.111.802.110.36 20.57% 2.112.112.111.752008.65
Siem Shipping SSI -65.0070.250.00 0.00%       70.00-0.03
Skandiabanken SKBN 54.0053.5054.001.00 1.89% 53.2552.7554.0053.0089 7311.03
Skiens Aktiemølle SKI 93.0088.5090.006.00 6.90% 92.7587.75101.5087.001 6671.98
Skue Sparebank SKUE 87.0087.0088.75-1.25 -1.42% 87.0087.0087.0088.25800.15
Solstad Offshore SOFF 13.5013.0013.500.20 1.50% 13.5013.4513.5013.3013 4331.13
Solvang SOLV 27.5025.0027.50-0.80 -2.83% 28.1027.5028.2028.301 0161.85
Songa Offshore SONG 0.180.170.180.03 20.00% 0.160.150.180.1532 607 7843.62
SpareBank 1 BV SBVG 17.6017.3017.600.40 2.33% 17.2017.2017.6017.205 5510.51
SpareBank 1 Nord-... NONG 40.2040.0040.200.70 1.77% 39.5039.5041.3039.5075 8000.04
SpareBank 1 Nøtter... NTSG -97.0098.500.00 0.00%       97.00-0.52
SpareBank 1 Ringer... RING -166.00170.000.00 0.00%       172.00-0.06
SpareBank 1 SMN MING 47.3047.3047.400.60 1.28% 47.6047.2047.7046.7056 2390.93
SpareBank 1 SR-Ba... SRBANK 41.0040.2041.00-0.20 -0.49% 41.7040.1041.7041.2048 7141.09
SpareBank 1 Østfol... SOAG -125.50130.000.00 0.00%       126.50-2.00
Sparebanken Møre MORG 180.00178.50180.001.00 0.56% 179.00176.50180.00179.003 4090.91
Sparebanken Sør SOR 64.0063.7564.000.25 0.39% 64.0064.0064.0063.756000.42
Sparebanken Vest SVEG 35.1035.0035.10-0.30 -0.85% 35.4035.1035.9035.4089 4751.32
Sparebanken Øst SPOG 44.0043.8044.000.00 0.00% 44.0043.8044.0044.003 9330.45
Spectrum SPU 28.0027.6028.000.20 0.72% 26.1026.1028.0027.801 2470.41
Statoil STL 146.00145.80146.001.90 1.32% 143.70143.70146.80144.103 221 6740.87
Stolt-Nielsen SNI 104.00103.50104.002.50 2.46% 98.2598.25106.00101.5037 5330.97
Storebrand STB 31.1831.1831.19-0.18 -0.57% 31.7831.0032.0031.362 162 5710.71
Storm Real Estate STORM -6.716.790.00 0.00%       6.75-0.09
StrongPoint STRONG 11.4510.9011.300.55 5.05% 10.9010.8511.9010.9026 6750.82
Subsea 7 SUBC 83.4583.4583.502.15 2.64% 81.8580.8083.7581.301 219 3601.14
TGS-NOPEC Geophy... TGS 135.70135.60135.80-0.50 -0.37% 137.80134.30139.10136.20300 7271.15
TTS Group TTS 5.215.215.24-0.01 -0.19% 5.225.215.295.2239 6510.10
Tanker Investment... TIL 47.9046.5047.901.90 4.13% 48.2045.7048.2046.0017 0820.53
Team Tankers Inte... TEAM 12.9010.0512.950.90 7.50% 12.9512.8012.9512.001 2020.55
Techstep TECH 2.502.402.640.01 0.40% 2.502.502.502.4913 6980.27
Telenor TEL 141.70141.60141.804.10 2.98% 138.50138.40142.80137.603 301 4290.86
The Scottish Salmo... SSC 7.197.147.190.14 1.99% 7.057.007.407.05292 2971.07
Thin Film Electroni... THIN 3.923.913.920.01 0.26% 3.973.814.023.912 477 4841.89
Tide TIDE 26.5025.7026.60-1.20 -4.33% 27.7026.5027.7027.701 4330.37
Tomra Systems TOM 90.5090.2590.501.75 1.97% 90.0089.5090.7588.7555 9931.34
Totens Sparebank TOTG 75.0075.0077.25-1.00 -1.32% 75.0075.0075.0076.004082.59
Treasure TRE 15.6015.6015.80-0.30 -1.89% 15.8015.6015.8015.9024 8700.21
Vardia Insurance G... VARDIA 0.560.560.57-0.02 -3.45% 0.580.560.580.58207 4791.20
Veidekke VEI 101.50101.50102.001.50 1.50% 99.5099.50102.50100.0084 1040.79
Voss Veksel- og La... VVL 114.50115.00118.501.00 0.88% 114.50114.50114.50113.503702.41
Weifa WEIFA 0.920.920.93-0.01 -1.08% 0.930.910.930.93530 2430.77
Wentworth Resour... WRL 3.153.103.150.01 0.32% 3.143.023.153.14152 7150.60
Wilh. Wilhelmsen WWASA 21.0021.0021.200.00 0.00% 21.0021.0021.3021.00193 8281.25
Wilh. Wilhelmsen H... WWI 146.00146.00147.50-2.00 -1.35% 149.00146.00151.50148.003 8400.36
Wilh. Wilhelmsen H... WWIB 140.00139.50140.000.00 0.00% 141.00140.00144.00140.0017 3171.95
Wilson WILS -6.508.640.00 0.00%       8.64-0.12
XACT Derivat BEAR OBXEXDBE... 72.5572.4572.65-2.03 -2.72% 74.0072.4574.0074.601 314 0960.41
XACT Derivat BULL OBXEXDBU... 97.3097.2097.552.58 2.72% 95.4095.4097.4094.65397 8490.49
XACT OBX OBXEXACT 53.2553.1053.350.78 1.48% 52.7052.7053.3052.4010 6761.28
XXL XXL 95.7595.5095.750.75 0.79% 95.2594.5096.5095.00108 8880.37
Yara International YAR 266.40266.30266.402.60 0.99% 264.80262.50266.40263.80532 2850.84
Zalaris ZAL 29.8029.4029.800.00 0.00% 29.8029.4029.8029.801 0190.28
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 02/07-2016 03:59:27