Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 23. august 13:48
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 5.595.575.59-0.02 -0.36% 5.605.575.605.619 2071.57
AF Gruppen AFG 149.00148.50149.00-1.00 -0.67% 148.50148.50149.00150.006740.29
AKVA Group AKVA 80.5080.2580.500.00 0.00% 80.5080.2580.5080.5017 4400.33
Akastor AKA 15.3015.2015.300.45 3.03% 15.3015.0015.3014.85150 4420.15
Aker AKER 280.00280.00281.00-1.00 -0.36% 281.00278.00281.00281.008 1980.74
Aker BP AKERBP 137.50137.40137.60-1.50 -1.08% 138.10137.10138.60139.00108 6980.34
Aker Solutions AKSO 36.5436.4836.55-0.02 -0.05% 37.0035.8637.0036.56441 7150.68
American Shipping... AMSC 23.0023.0023.20-0.20 -0.86% 23.2022.9023.4023.2020 3190.56
Apptix APP 0.810.780.810.00 0.00% 0.810.810.810.8116 0000.30
Aqualis AQUA -3.423.490.00 0.00%       3.49-0.45
Archer ARCHER 10.3010.2510.300.25 2.49% 10.0510.0510.4010.05105 8250.30
Arcus ARCUS 44.5044.5044.700.10 0.23% 44.4044.2044.6044.4012 5490.51
Arendals Fossekom... AFK -2 950.002 997.000.00 0.00%       2 900.00-0.81
Asetek ASETEK 107.50107.00107.50-0.50 -0.46% 109.50105.00109.50108.0025 9931.27
Atea ATEA 99.2599.0099.500.25 0.25% 99.0098.7599.5099.0010 3050.79
Atlantic Petroleum ATLA-NOK -9.5612.750.00 0.00%       12.00-0.36
Aurskog Sparebank AURG -173.00180.000.00 0.00%       170.00-1.33
Austevoll Seafood AUSS 78.5078.2578.500.00 0.00% 78.2578.0078.7578.5088 5200.82
Avance Gas Holdin... AVANCE 21.2021.2021.300.80 3.92% 20.7020.4021.7020.40354 9040.54
Avocet Mining AVM 3.783.363.760.38 11.18% 3.403.343.793.403 5910.89
Axactor AXA 2.892.882.890.02 0.70% 2.902.862.902.872 352 2011.18
B2Holding B2H 17.9017.9018.000.00 0.00% 17.9017.9018.1017.9062 4010.66
BW LPG BWLPG 31.5531.5231.561.24 4.09% 31.1030.6333.3930.311 834 9680.83
BW Offshore Limit... BWO 25.5025.3025.400.60 2.41% 24.9024.9025.5024.9082 1380.72
Bakkafrost BAKKA 337.30337.00337.500.30 0.09% 335.80327.60341.40337.00140 7050.76
Belships BEL 5.004.925.000.05 1.01% 4.904.905.004.9510 0000.18
BerGenBio BGBIO 19.5019.6019.900.40 2.09% 19.3019.3019.5019.105 1080.44
Bergen Group BERGEN 1.801.801.830.11 6.51% 1.691.691.871.691 063 0070.56
Biotec Pharmacon BIOTEC 6.406.236.350.02 0.31% 6.386.386.466.3851 2630.48
Bonheur BON 79.7579.0079.750.75 0.95% 79.0079.0080.2579.005730.13
Borgestad BOR 55.7554.0055.750.00 0.00% 55.7555.7555.7555.751000.40
Borregaard BRG 96.0095.7596.000.00 0.00% 96.0095.7596.0096.0030 0650.34
Bouvet BOUVET 164.00163.00164.000.00 0.00% 164.00164.00164.00164.002790.50
Byggma BMA 108.00102.00107.503.00 2.86% 106.50106.50108.00105.00590.38
ContextVision COV 58.5058.0059.000.00 0.00% 58.5058.5058.5058.504500.41
Cxense CXENSE 45.0045.1045.80-1.40 -3.02% 45.0044.8045.5046.409011.19
DNB DNB 147.10147.10147.20-0.70 -0.47% 147.80146.90147.90147.80450 7660.50
DNB OBX OBXEDNB 63.3063.2063.300.08 0.12% 63.1063.1063.3063.104 1621.13
DNO DNO 8.8658.8608.870-0.135 -1.50% 9.0008.8259.0009.0002 367 5100.31
DOF DOF 0.850.840.85-0.02 -2.30% 0.880.840.880.871 897 6450.72
Data Respons DAT 27.5027.6027.80-0.40 -1.43% 27.8027.5028.0027.9028 1591.42
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.8029.7029.800.90 3.11% 29.0028.6029.8028.9088 1360.68
Eidesvik Offshore EIOF -5.605.810.00 0.00%       5.60-3.16
Ekornes EKO 113.50112.00113.501.00 0.89% 112.00112.00114.00112.501 0171.00
Electromagnetic G... EMGS 2.142.142.160.01 0.47% 2.112.052.182.1322 0821.46
Entra ENTRA 106.50106.00106.501.50 1.43% 105.00104.50106.50105.0022 4301.15
Europris EPR 36.2036.1036.200.80 2.26% 36.2036.0036.3035.4097 9900.44
FLEX LNG FLNG 10.0010.0010.05-0.05 -0.50% 10.1010.0010.1010.0544 0770.75
Fjord1 FJORD 34.8034.5034.700.10 0.29% 34.7034.6034.8034.7022 2910.18
Fred. Olsen Energy FOE 10.0510.0010.100.08 0.80% 10.309.9410.309.97103 3250.88
Frontline FRO 41.2041.2041.30-0.10 -0.24% 41.8041.1041.8041.3079 2310.69
Funcom FUNCOM 2.722.712.730.09 3.42% 2.642.642.732.633 683 2670.59
GC Rieber Shipping RISH 11.1011.1011.45-1.30 -10.48% 11.1011.1011.1012.401 0000.22
Gaming Innovation... GIG 5.495.495.500.06 1.10% 5.395.385.555.43872 9820.51
Gjensidige Forsikri... GJF 133.50133.40133.500.00 0.00% 133.70133.10133.90133.5087 6950.33
Golden Ocean Grou... GOGL 68.8568.7568.901.05 1.55% 68.3566.2070.2067.802 493 2750.65
Goodtech GOD 6.906.907.02-0.12 -1.71% 6.906.906.907.022400.21
Grieg Seafood GSF 74.3574.3074.40-0.75 -1.00% 74.5072.6574.6575.10286 7031.05
Gyldendal GYL 276.00275.00283.00-34.00 -10.97% 276.00276.00276.00310.0025.32
Havila Shipping HAVI 0.170.160.170.01 6.25% 0.170.160.170.16807 1893.30
Havyard Group HYARD 17.3017.2017.400.40 2.37% 16.9016.9017.4016.905 9160.21
Helgeland Spareba... HELG 88.5088.5089.000.25 0.28% 88.2586.2589.0088.252 9001.88
Hexagon Composit... HEX 27.8027.7027.800.10 0.36% 27.5027.5027.8027.702 6960.36
Hiddn Solutions HIDDN 2.802.672.79-0.03 -1.06% 2.822.612.822.8313 4960.23
Höegh LNG Holding... HLNG 83.2583.2583.50-0.50 -0.60% 83.7583.0083.7583.753 5780.35
Høland og Setskog ... HSPG -96.25105.000.00 0.00%       103.00-0.36
I.M. Skaugen IMSK 7.127.157.48-0.38 -5.07% 7.407.117.407.502 8870.38
IDEX IDEX 7.307.267.33-0.10 -1.35% 7.377.137.407.40194 8260.17
Incus Investor INC 1.231.201.230.03 2.50% 1.231.231.231.2018 5000.57
Indre Sogn Spareba... ISSG 77.5077.0079.250.00 0.00% 77.2577.2577.5077.506852.82
Insr Insurance Grou... INSR 7.707.367.75-0.17 -2.16% 7.877.478.007.8750 7810.14
InterOil Exploratio... IOX 3.563.483.50-0.29 -7.53% 3.803.473.803.85582 1070.53
Intex Resources ITX 1.411.321.390.03 2.17% 1.381.321.421.3822 0960.45
Itera ITE 6.846.746.84-0.02 -0.29% 6.776.756.846.862 0500.43
Jinhui Shipping and... JIN 9.389.359.400.05 0.54% 9.159.159.389.3344 2000.52
Jæren Sparebank JAEREN 125.00126.50128.000.00 0.00% 125.00125.00125.00125.00403.63
Kid KID 45.0044.8045.00-0.10 -0.22% 45.1045.0045.1045.10151 3300.50
Kitron KIT 8.007.968.00-0.16 -1.96% 8.147.908.168.16190 1720.48
Kongsberg Automo... KOA 8.378.358.370.09 1.09% 8.278.208.378.28431 0460.48
Kongsberg Gruppe... KOG 129.50129.00129.500.50 0.39% 128.00128.00129.50129.006 2330.33
Kværner KVAER 11.2011.2011.25-0.05 -0.44% 11.2011.2011.2511.2535 8240.32
Lerøy Seafood Gro... LSG 51.8551.8551.90-0.15 -0.29% 51.6051.4052.1552.00265 8761.69
Link Mobility Grou... LINK 113.50113.50114.501.50 1.34% 114.00113.50118.00112.0013 7400.26
Marine Harvest MHG 157.00156.90157.00-1.30 -0.82% 157.90156.40157.90158.30842 4751.18
Medistim MEDI 72.0072.0073.500.00 0.00% 72.0072.0072.0072.00150.32
Melhus Sparebank MELG 123.00123.00124.00-1.00 -0.81% 123.00123.00123.00124.003250.20
Multiconsult MULTI 92.0090.7592.001.50 1.66% 92.0091.0092.0090.503 1410.55
NEL NEL 2.512.512.52-0.04 -1.57% 2.582.502.582.551 563 5670.52
NEXT Biometrics G... NEXT 71.5071.0071.500.00 0.00% 73.5070.5074.7571.5081 3721.69
NRC Group NRC 57.0056.5057.000.00 0.00% 57.0057.0057.0057.003460.14
NTS NTS 46.7045.0045.90-0.20 -0.43% 46.7046.7046.7046.90500.31
Napatech NAPA 24.4022.2023.501.40 6.09% 24.4024.4024.4023.00310.10
Navamedic NAVA 10.9510.6010.950.15 1.39% 10.8010.5510.9510.8011 2260.19
NextGenTel Holdin... NGT 19.3019.1019.300.50 2.66% 19.1018.8019.9018.8010 8560.59
Nordic Nanovector NANO 77.2577.2577.55-2.05 -2.59% 81.0075.3081.5079.30280 3101.11
Nordic Semiconduc... NOD 38.2038.0038.20-0.30 -0.78% 38.5038.0038.7038.50101 0150.60
Norsk Hydro NHY 54.2054.1554.201.15 2.17% 53.0052.8054.3553.055 537 1051.01
Norske Skogindust... NSG 0.940.940.95-0.01 -1.05% 0.920.860.990.9515 750 1210.67
Norway Royal Salm... NRS 160.50159.50160.502.50 1.58% 159.50156.50160.50158.0060 5911.51
Norwegian Air Shu... NAS 203.40203.30203.603.30 1.65% 201.00200.50206.00200.10402 7840.81
Norwegian Energy ... NOR 255.00255.00257.000.00 0.00% 255.00254.00256.00255.001 0710.39
Norwegian Finans H... NOFI 93.2593.0093.50-1.00 -1.06% 94.5093.0094.5094.25161 1610.69
Norwegian Propert... NPRO 10.0510.0510.10-0.05 -0.50% 10.0510.0510.1010.109 2880.27
Ocean Yield OCY 68.0067.7568.000.50 0.74% 68.0067.5068.0067.5063 5240.70
Oceanteam OTS 2.962.922.960.05 1.72% 2.862.852.982.9117 7240.27
Odfjell Drilling ODL 23.6023.5023.60-0.10 -0.42% 24.0023.5024.0023.7085 5580.85
Odfjell ser. A ODF 29.5029.6030.00-0.20 -0.67% 29.8029.5029.8029.702 0100.53
Odfjell ser. B ODFB -27.6028.200.00 0.00%       27.90-0.37
Olav Thon Eiendom... OLT 165.50165.50166.501.50 0.91% 164.00164.00168.00164.001 1340.25
Opera Software OPERA 31.3031.3031.400.90 2.96% 30.4030.4031.9030.4090 9140.15
Orkla ORK 80.6580.6580.70-0.35 -0.43% 81.1080.4081.1081.00528 3850.77
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 3.823.763.80-0.01 -0.26% 3.823.743.823.8321 6190.32
Pareto Bank PARB 36.5036.5036.80-0.20 -0.54% 36.8036.5036.8036.708001.26
Petroleum Geo-Ser... PGS 15.1715.1615.170.13 0.86% 15.0014.8915.3115.041 172 0710.69
Petrolia PDR 3.603.603.950.04 1.12% 3.603.563.603.561 9350.71
Photocure PHO 22.5022.3022.70-0.10 -0.44% 22.9022.0022.9022.6063 7761.46
Polarcus PLCS 1.331.331.35-0.01 -0.75% 1.371.331.371.34123 8900.30
Polaris Media POL 15.7015.3016.500.00 0.00% 15.7015.7015.7015.703005.75
Prosafe PRS 24.2024.1024.300.30 1.26% 24.1023.9024.4023.9051 1890.45
Protector Forsikrin... PROTCT 75.7575.5075.750.75 1.00% 74.5074.2576.0075.00167 4750.38
Q-Free QFR 8.758.758.90-0.05 -0.57% 8.758.758.818.8047 3860.32
Questerre Energy C... QEC 5.795.785.80-0.09 -1.53% 5.865.675.865.882 870 8220.73
RAK Petroleum RAKP 7.247.117.240.02 0.28% 7.207.207.247.221 5000.29
REC Silicon REC 1.0191.0181.020-0.004 -0.39% 1.0251.0141.0441.0238 805 9410.49
Reach Subsea REACH 2.162.162.200.01 0.47% 2.162.102.232.15114 0941.14
RenoNorden RENO 5.555.565.690.05 0.91% 5.505.505.665.505 8710.71
S.D. Standard Drill... SDSD 1.481.471.48-0.01 -0.67% 1.481.481.491.4952 2800.50
SAS AB SAS-NOK 18.2018.0018.300.10 0.55% 18.0017.9018.2018.101 1820.79
Saferoad Holding SAFE 30.0029.9030.000.30 1.01% 30.1029.9030.3029.70223 6760.40
SalMar SALM 225.00224.70225.10-2.10 -0.92% 227.50224.00227.50227.1073 5300.65
Sandnes Sparebank SADG 52.2552.0052.250.00 0.00% 52.2552.2552.2552.25165 7150.29
Scatec Solar SSO 45.1045.1045.20-0.60 -1.31% 45.7045.1046.1045.7058 4870.29
Schibsted ser. A SCHA 186.00186.00186.100.10 0.05% 185.90183.10186.80185.9091 4651.18
Schibsted ser. B SCHB 169.00169.00169.50-1.50 -0.88% 177.00166.50177.00170.5042 0611.02
SeaBird Exploratio... SBX 0.620.600.620.01 1.64% 0.630.590.630.61365 1020.27
Seadrill SDRL 2.092.102.110.01 0.48% 2.102.092.142.08206 5420.86
Selvaag Bolig SBO 36.0035.9036.000.70 1.98% 35.5035.4036.0035.3088 2190.49
Sevan Drilling SEVDR 3.003.003.10-0.01 -0.33% 3.023.003.173.0163 6170.66
Sevan Marine SEVAN 13.4513.0013.400.00 0.00% 13.0013.0013.4513.455061.16
Siem Offshore SIOFF -1.881.940.00 0.00%       1.87-1.00
Skandiabanken SKBN 83.0083.0083.25-0.25 -0.30% 83.2582.5083.2583.2524 6650.61
Skiens Aktiemølle SKI 11.5011.1512.00-0.70 -5.74% 12.0011.5012.0012.201 6201.64
Skue Sparebank SKUE 113.00111.50113.00-0.50 -0.44% 113.00113.00113.00113.50941.14
Solon Eiendom SOLON 17.8017.5017.800.20 1.14% 18.0017.5018.1017.608 9360.72
Solstad Farstad SOFF 8.478.448.480.00 0.00% 8.458.408.578.4739 9010.33
Solvang SOLV -27.0028.000.00 0.00%       28.00-0.12
Songa Offshore SONG 41.5041.5041.60-0.20 -0.48% 42.0041.5042.0041.70149 7430.34
SpareBank 1 BV SBVG -34.6034.900.00 0.00%       34.60-1.33
SpareBank 1 Nord-... NONG 61.0060.7561.000.00 0.00% 61.0060.7561.0061.0064 4251.27
SpareBank 1 Ringer... RING -191.00193.000.00 0.00%       194.00-1.51
SpareBank 1 SMN MING 79.7579.7580.000.25 0.31% 79.5079.2580.0079.5028 6221.12
SpareBank 1 SR-Ba... SRBANK 80.7580.5080.750.25 0.31% 80.2579.7580.7580.5017 8231.21
SpareBank 1 Østfol... SOAG 191.00191.00196.500.00 0.00% 191.00191.00191.00191.002 3002.81
SpareBank 1 Østlan... SPOL 86.0085.7586.000.25 0.29% 86.0086.0086.0085.7510 4940.81
Sparebanken Møre MORG 253.00250.00253.001.00 0.40% 250.00250.00253.00252.00900.73
Sparebanken Sør SOR 101.50101.00101.50-0.50 -0.49% 102.00101.00102.00102.005 8680.19
Sparebanken Vest SVEG 53.2553.0053.250.00 0.00% 53.0052.7553.2553.259 5510.49
Sparebanken Øst SPOG 54.2554.2555.00-0.75 -1.36% 54.5054.0055.0055.006 7090.73
Spectrum SPU 36.0036.0036.800.30 0.84% 36.0036.0036.0035.704500.35
Statoil STL 145.90145.90146.00-0.90 -0.61% 146.70145.70146.70146.80856 8620.51
Stolt-Nielsen SNI 115.50115.50116.000.00 0.00% 115.50115.00116.00115.508 8090.77
Storebrand STB 63.7063.6563.750.30 0.47% 63.4063.3063.9063.40773 3060.39
Storm Real Estate STORM 0.840.780.820.00 0.00% 0.840.840.840.845 0000.78
StrongPoint STRONG 10.6010.4510.80-0.25 -2.30% 10.6010.6010.9510.851 4660.24
Subsea 7 SUBC 111.30111.20111.300.00 0.00% 111.40110.90112.00111.30462 5010.72
TGS-NOPEC Geophy... TGS 160.10159.90160.101.00 0.63% 160.00158.20160.20159.10134 0981.36
TTS Group TTS 3.393.303.380.03 0.89% 3.403.393.403.3654 5510.15
Tanker Investment... TIL 37.9036.9037.801.60 4.41% 36.5036.5038.0036.302 9700.75
Targovax TRVX 19.2019.2019.30-0.20 -1.03% 19.1019.1019.4019.4046 3070.32
Team Tankers Inte... TEAM -11.1511.350.00 0.00%       11.35-0.48
Techstep TECH 4.754.804.90-0.15 -3.06% 4.774.754.774.9020 1500.39
Telenor TEL 156.40156.40156.500.40 0.26% 156.40156.20157.80156.00638 2950.60
The Scottish Salmo... SSC 10.3010.2010.250.15 1.48% 10.1510.1510.4010.1521 8410.48
Thin Film Electroni... THIN 3.203.193.20-0.01 -0.31% 3.223.143.233.211 278 3580.70
Tomra Systems TOM 113.00113.00113.50-0.50 -0.44% 113.00113.00113.50113.5084 1651.01
Totens Sparebank TOTG 116.00116.00117.00-0.50 -0.43% 116.00116.00116.50116.503 5610.80
Treasure TRE 15.9015.8015.900.00 0.00% 16.1015.8016.1015.9010 5000.31
Veidekke VEI 98.2598.0098.251.25 1.29% 97.0097.0098.2597.00197 1520.52
Voss Veksel- og La... VVL 122.00122.50124.50-0.50 -0.41% 122.00122.00122.00122.50610.67
Wallenius Wilhelms... WWL 51.2551.0051.250.25 0.49% 51.0051.0051.5051.0066 4981.08
Weifa WEIFA 31.7031.7031.800.20 0.63% 32.0031.7032.0031.506 1520.56
Wentworth Resour... WRL 2.192.172.190.03 1.39% 2.172.162.202.1661 5300.67
Wilh. Wilhelmsen H... WWI 251.00251.00253.000.00 0.00% 254.00250.00254.00251.004490.54
Wilh. Wilhelmsen H... WWIB 248.00247.00248.001.00 0.40% 248.00248.00248.00247.001720.42
Wilson WILS -8.209.690.00 0.00%       9.75-0.13
XACT Derivat BEAR OBXEXDBE... 48.0648.0748.16-0.09 -0.18% 48.0847.9248.4048.12486 1661.19
XACT Derivat BULL OBXEXDBU... 133.25133.15133.350.03 0.02% 133.35132.50133.85133.15120 7850.92
XACT OBX OBXEXACT 63.7063.6063.80-0.10 -0.16% 64.1063.7064.1063.65401.17
XXL XXL 71.7571.5072.00-1.00 -1.37% 73.0071.5073.0072.75127 6830.60
Yara International YAR 316.40316.30316.501.40 0.44% 314.20314.20317.10315.00120 4450.60
Zalaris ZAL 46.5046.1046.500.40 0.87% 46.0046.0046.5046.109130.21
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 23/08-2017 14:03:29