Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 28. mars 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 5.475.475.480.03 0.55% 5.535.475.535.44687 8210.65
AF Gruppen AFG 154.50154.50155.00-0.50 -0.32% 156.00154.50156.00155.003 4480.32
AKVA Group AKVA 72.0072.0072.750.00 0.00% 71.7571.7572.5072.002 5670.11
Akastor AKA 13.1013.0013.100.50 3.97% 12.5012.5013.1012.60215 6640.86
Aker AKER 335.00335.00336.009.00 2.76% 329.00327.00336.00326.0094 8641.13
Aker BP AKERBP 137.70137.60137.704.10 3.07% 134.00134.00137.90133.60533 6510.41
Aker Solutions AKSO 52.4052.3552.401.55 3.05% 51.7050.7052.4050.851 041 3761.68
American Shipping... AMSC 27.5027.5027.80-0.40 -1.43% 28.0027.1028.4027.90250 8510.34
Apptix APP 1.000.991.000.00 0.00% 1.001.001.031.00127 5561.15
Aqualis AQUA 3.303.303.410.00 0.00% 3.213.213.303.3010 4000.28
Archer ARCHER 14.0014.0014.050.05 0.36% 14.1013.6014.2013.95350 7650.55
Arcus ARCUS 48.2048.0048.200.60 1.26% 48.0046.9048.2047.6014 4550.72
Arendals Fossekom... AFK 2 850.002 850.002 868.000.00 0.00% 2 850.002 850.002 850.002 850.00301.49
Asetek ASETEK 75.0074.7575.002.00 2.74% 71.0071.0075.0073.00160 4690.49
Atea ATEA 101.00101.00101.500.00 0.00% 102.00101.00102.50101.0094 8570.23
Atlantic Petroleum ATLA-NOK -12.5014.000.00 0.00%       14.00-0.79
Aurskog Sparebank AURG 168.00165.50170.000.00 0.00% 168.00168.00168.00168.0031.26
Austevoll Seafood AUSS 64.7564.7565.000.25 0.39% 64.7563.5065.7564.50374 4840.86
Avance Gas Holdin... AVANCE 28.2028.2028.300.70 2.55% 27.8027.6028.4027.50296 5490.47
Avocet Mining AVM 6.406.356.40-0.02 -0.31% 6.606.106.606.4215 6020.30
Axactor AXA 2.172.172.18-0.07 -3.13% 2.262.162.282.2422 457 0000.66
B2Holding B2H 14.2014.1514.200.05 0.35% 14.1014.0514.2514.15290 2080.87
BW LPG BWLPG 42.7242.7042.722.07 5.09% 40.5740.5042.7840.65988 0420.46
BW Offshore Limit... BWO 21.6021.5021.600.40 1.89% 21.4020.9021.8021.20937 4570.52
Bakkafrost BAKKA 283.00282.80283.00-1.70 -0.60% 285.20280.10285.90284.70166 6530.63
Belships BEL 5.705.625.700.09 1.60% 5.615.415.985.61218 2210.87
Bergen Group BERGEN 2.402.402.42-0.04 -1.64% 2.452.402.472.4463 0782.65
Biotec Pharmacon BIOTEC 9.709.709.720.40 4.30% 10.109.7010.609.30492 7000.19
Bonheur BON 77.7577.0077.750.00 0.00% 78.7577.0078.7577.751 8200.12
Borgestad BOR -55.5056.250.00 0.00%       57.00-0.65
Borregaard BRG 97.5097.2597.751.00 1.04% 97.2595.7598.0096.50209 3470.57
Bouvet BOUVET 148.00148.00150.00-2.00 -1.33% 150.00146.50150.00150.001 3991.35
Byggma BMA 104.00102.00104.002.00 1.96% 100.00100.00104.00102.008520.87
ContextVision COV 61.7561.5061.75-0.25 -0.40% 62.5061.0062.5062.0010 4980.17
Cxense CXENSE 105.00103.00105.00-2.50 -2.33% 105.00102.00105.00107.501 9110.87
DNB DNB 136.20136.10136.201.80 1.34% 135.00134.90136.20134.402 178 8710.71
DNB OBX OBXEDNB 58.8558.9559.10-0.90 -1.51% 59.0058.5559.0058.3527 6001.15
DNO DNO 6.9306.9256.9300.060 0.87% 6.9206.8507.0206.8704 871 2020.49
DOF DOF 0.970.960.970.04 4.30% 0.930.930.970.931 521 9990.67
Data Respons DAT 22.8022.1022.80-0.10 -0.44% 22.5022.0022.8022.9022 1020.42
Deep Sea Supply DESSC 1.241.241.260.00 0.00% 1.251.241.271.2420 9621.29
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Eidesvik Offshore EIOF 5.805.735.840.08 1.40% 5.805.805.805.727 0000.39
Ekornes EKO 107.50107.50108.00-1.00 -0.92% 108.50107.50110.00108.5010 4250.62
Electromagnetic G... EMGS 5.325.275.34-0.04 -0.75% 5.455.195.455.3658 2950.29
Entra ENTRA 94.5094.2594.500.50 0.53% 94.5093.2594.5094.00127 3050.40
Europris EPR 37.8037.8037.900.90 2.44% 37.7036.8038.1036.90205 7571.54
Farstad Shipping FAR 0.340.340.35-0.01 -2.86% 0.350.330.350.351 708 8921.01
Fred. Olsen Energy FOE 27.3027.3027.401.00 3.80% 26.3025.0027.8026.30486 3420.45
Frontline FRO 57.4557.4057.500.95 1.68% 57.5056.6057.7556.50265 5460.51
Funcom FUNCOM 3.153.143.150.07 2.27% 3.103.023.183.084 730 6750.61
GC Rieber Shipping RISH -10.5511.900.00 0.00%       11.10-1.05
Gaming Innovation... GIG 5.095.055.09-0.08 -1.55% 5.175.005.175.172 423 5750.86
Gjensidige Forsikri... GJF 132.70132.60133.000.50 0.38% 132.60132.60133.20132.20432 0901.03
Golden Ocean Grou... GOGL 66.7566.7567.004.50 7.23% 64.0063.2567.7562.252 660 5490.90
Goodtech GOD -6.756.880.00 0.00%       6.99-0.45
Grieg Seafood GSF 70.5070.4070.500.95 1.37% 69.7068.7570.8069.55313 1170.62
Gyldendal GYL -270.00  0.00 0.00%       270.00--
Hafslund ser. A HNA 88.7587.7588.75-0.25 -0.28% 87.5087.5089.0089.001380.56
Hafslund ser. B HNB 87.0086.0087.00-2.50 -2.79% 89.5087.0089.5089.501 7530.35
Havila Shipping HAVI 0.180.170.180.00 0.00% 0.190.170.190.1811 337 7434.01
Havyard Group HYARD 14.1014.1014.20-0.20 -1.40% 14.5013.6014.5014.3020 1250.52
Helgeland Spareba... HELG 86.0085.2586.501.00 1.18% 85.0085.0086.0085.003 5300.58
Hexagon Composit... HEX 25.5025.5025.700.20 0.79% 26.0025.5026.0025.3065 2060.33
Hiddn Solutions HIDDN 2.882.752.830.08 2.86% 2.902.752.902.8028 2630.25
Höegh LNG Holding... HLNG 87.7587.5087.751.25 1.45% 86.5086.5087.7586.5019 5820.25
Høland og Setskog ... HSPG -98.25104.000.00 0.00%       105.00-0.21
I.M. Skaugen IMSK 7.327.197.32-0.03 -0.41% 7.577.077.597.3538 7570.21
IDEX IDEX 7.507.507.530.18 2.46% 6.926.927.677.32566 7760.75
Incus Investor INC 1.741.651.740.06 3.57% 1.681.601.741.6841 1540.78
Indre Sogn Spareba... ISSG 80.5079.2580.500.00 0.00% 80.7580.5080.7580.502500.80
Insr Insurance Grou... INSR 7.027.067.12-0.48 -6.40% 7.507.027.507.5025 6500.47
InterOil Exploratio... IOX 8.868.868.890.83 10.34% 8.068.068.958.03906 3600.85
Intex Resources ITX 1.591.591.64-0.06 -3.64% 1.561.531.661.65166 1040.34
Itera ITE 6.296.196.300.29 4.83% 5.955.956.296.00501 8270.88
Jinhui Shipping and... JIN 10.3510.3010.350.20 1.97% 10.2510.1510.5510.15707 7911.27
Jæren Sparebank JAEREN -116.50119.000.00 0.00%       118.00-0.33
Kid KID 40.0040.0040.40-0.50 -1.23% 40.5040.0040.8040.5028 5100.90
Kitron KIT 6.766.766.97-0.37 -5.19% 7.256.767.257.13485 2080.39
Kongsberg Automo... KOA 5.625.615.630.04 0.72% 5.655.615.715.58485 3950.70
Kongsberg Gruppe... KOG 128.50128.50129.500.50 0.39% 128.50128.50130.50128.0047 2420.32
Kværner KVAER 10.8010.8010.90-0.15 -1.37% 11.1010.6511.1010.95669 5830.35
Lerøy Seafood Gro... LSG 388.80388.60388.80-2.20 -0.56% 391.00385.00392.00391.00191 8630.79
Link Mobility Grou... LINK 129.50129.00129.500.50 0.39% 130.00129.00130.00129.0025 0430.15
Marine Harvest MHG 134.90134.80134.902.00 1.50% 133.00131.30134.90132.902 923 3640.57
Medistim MEDI 63.0063.0064.50-2.00 -3.08% 65.0063.0065.0065.005 7970.39
Melhus Sparebank MELG -113.50115.500.00 0.00%       115.00-0.37
Multiconsult MULTI 93.2592.5093.25-1.75 -1.84% 95.0093.2595.0095.002 8410.01
NEL NEL 2.172.162.170.06 2.84% 2.172.132.182.114 374 6320.71
NEXT Biometrics G... NEXT 90.5090.2590.500.75 0.84% 90.2589.0091.0089.7534 3511.59
NRC Group NRC 52.0051.7552.00-0.50 -0.95% 52.2551.7552.2552.5033 1230.75
NTS NTS -29.0029.900.00 0.00%       29.90-0.16
Napatech NAPA 25.9025.2025.90-0.60 -2.26% 26.0025.2026.0026.5012 3240.21
Navamedic NAVA 12.6012.6013.20-0.65 -4.91% 12.8011.9513.1013.2510 0000.24
NextGenTel Holdin... NGT 24.4024.2024.300.10 0.41% 24.1024.0024.4024.3013 2792.95
Nordic Nanovector NANO 89.0089.0089.75-0.75 -0.84% 91.7588.5091.7589.75253 0790.65
Nordic Semiconduc... NOD 31.0031.0031.200.20 0.65% 31.0030.3031.3030.80301 4651.39
Norsk Hydro NHY 48.9048.8548.910.55 1.14% 49.1748.3549.3548.355 945 8230.57
Norske Skogindust... NSG 2.212.212.270.01 0.45% 2.162.162.302.20202 3510.80
Norway Royal Salm... NRS 150.00149.50150.00-1.00 -0.66% 150.00149.00152.00151.0031 2230.37
Norwegian Air Shu... NAS 245.80245.70246.00-5.60 -2.23% 252.40245.00255.60251.40423 1190.67
Norwegian Energy ... NOR 230.00230.00233.000.00 0.00% 230.00228.00232.00230.001 7950.22
Norwegian Finans H... NOFI 69.5069.2569.50-3.75 -5.12% 73.5069.0074.5073.251 003 1910.33
Norwegian Propert... NPRO 10.109.9510.100.00 0.00% 10.009.9610.1010.1014 9840.32
Ocean Yield OCY 60.5060.5060.750.25 0.41% 60.7560.5061.2560.25112 6301.45
Oceanteam OTS 4.484.154.430.34 8.21% 4.143.924.504.1499 8840.73
Odfjell Drilling ODL 19.1019.0019.101.60 9.14% 17.6017.6019.1017.50217 6560.27
Odfjell ser. A ODF 33.3032.4033.301.60 5.05% 32.0032.0033.5031.7022 9690.27
Odfjell ser. B ODFB 32.0031.8032.300.80 2.56% 32.0032.0032.0031.201 3120.39
Olav Thon Eiendom... OLT 164.00164.00165.00-0.50 -0.30% 165.00164.00166.00164.503 8410.26
Opera Software OPERA 38.5038.4038.500.20 0.52% 38.1038.1038.8038.3095 9520.57
Orkla ORK 76.3576.3576.500.30 0.39% 76.2575.8576.8576.051 604 3601.76
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Panoro Energy PEN 5.745.665.740.04 0.70% 5.805.665.805.7031 0920.71
Pareto Bank PARB 38.0037.1038.000.00 0.00% 38.0038.0038.0038.002 0000.19
Petroleum Geo-Ser... PGS 22.0722.0022.071.05 5.00% 21.4920.9922.0721.022 654 4890.75
Petrolia PDR 3.663.663.79-0.01 -0.27% 3.663.663.663.674501.01
Photocure PHO 34.3033.8034.300.70 2.08% 33.8033.4034.8033.6018 1850.66
Polarcus PLCS 0.290.290.300.00 0.00% 0.300.290.300.292 706 1801.77
Polaris Media POL 16.0015.5015.800.40 2.56% 16.0016.0016.0015.60623.87
Prosafe PRS 33.8033.8033.900.00 0.00% 34.0033.5034.6033.80203 0680.89
Protector Forsikrin... PROTCT 64.0064.0064.25-0.50 -0.78% 64.5064.0065.0064.5080 6480.59
Q-Free QFR 7.997.998.310.16 2.04% 7.837.758.097.8355 6760.75
Questerre Energy C... QEC 4.604.604.65-0.05 -1.08% 4.754.574.824.653 616 1260.86
RAK Petroleum RAKP -6.667.150.00 0.00%       6.99-1.18
REC Silicon REC 1.0861.0821.0860.018 1.69% 1.0831.0661.0911.06814 366 5480.54
Reach Subsea REACH 1.771.771.80-0.03 -1.67% 1.771.771.801.8023 6220.64
RenoNorden RENO 0.810.800.810.01 1.25% 0.800.790.820.802 026 7493.04
SAS AB SAS-NOK 14.1514.0514.150.10 0.71% 14.1514.1014.2514.055 4730.68
SalMar SALM 190.50190.30190.50-2.30 -1.19% 194.90189.70195.00192.80319 4271.03
Sandnes Sparebank SADG 40.5039.6040.901.00 2.53% 40.5040.5040.5039.501 0000.31
Scatec Solar SSO 38.6038.6038.70-0.20 -0.52% 39.0038.6039.5038.80544 2830.35
Schibsted ser. A SCHA 218.10217.90218.100.20 0.09% 219.80216.80225.10217.90151 3920.28
Schibsted ser. B SCHB 197.50197.00197.500.50 0.25% 205.00196.00205.00197.00104 9250.31
SeaBird Exploratio... SBX 10.459.139.550.87 9.08% 9.758.9210.459.5811 8921.33
Seadrill SDRL 12.8912.8512.891.33 11.51% 11.6511.6513.3911.562 784 9652.94
Selvaag Bolig SBO 39.0038.9039.000.00 0.00% 38.9038.9039.2039.00131 5500.14
Sevan Drilling SEVDR 4.394.324.390.10 2.33% 4.114.114.724.2973 5320.74
Sevan Marine SEVAN 15.3014.1015.100.00 0.00% 15.0015.0015.3015.305 0450.34
Siem Offshore SIOFF 2.282.232.280.12 5.56% 2.172.172.282.1630 1990.36
Skandiabanken SKBN 71.7571.7572.00-0.75 -1.03% 72.7571.5072.7572.50260 1790.63
Skiens Aktiemølle SKI -30.3030.900.00 0.00%       30.90-0.45
Skue Sparebank SKUE -97.0098.750.00 0.00%       100.00-1.03
Solon Eiendom SOLON 22.4022.3022.40-0.50 -2.18% 23.0021.6023.4022.90273 3550.83
Solstad Offshore s... SOFF 11.8011.8012.150.05 0.43% 11.7511.7012.0011.7536 5351.04
Solstad Offshore s... SOFFB 11.8011.6511.800.00 0.00% 11.8011.8011.8011.80300.41
Solvang SOLV 29.0028.4029.500.00 0.00% 29.0029.0029.0029.002 0000.89
Songa Offshore SONG 30.3030.1030.300.80 2.71% 29.1029.1030.5029.5071 7710.24
SpareBank 1 BV SBVG 28.6028.6028.90-0.40 -1.38% 28.5028.3029.0029.0020 8380.21
SpareBank 1 Nord-... NONG 58.2558.0058.251.25 2.19% 58.0057.2558.2557.00183 4091.42
SpareBank 1 Ringer... RING 197.50190.00197.50-1.50 -0.75% 200.00195.00200.00199.006 0920.01
SpareBank 1 SMN MING 70.5070.5070.751.00 1.44% 69.7569.5070.7569.50256 1070.89
SpareBank 1 SR-Ba... SRBANK 64.7564.7565.001.75 2.78% 63.5063.0065.0063.00464 0250.64
SpareBank 1 Østfol... SOAG -170.00173.500.00 0.00%       171.00-0.20
Sparebanken Møre MORG 250.00249.00250.002.50 1.01% 247.50247.50255.00247.502 3480.21
Sparebanken Sør SOR 101.00101.00104.50-1.00 -0.98% 102.00100.00102.00102.005 4420.45
Sparebanken Vest SVEG 52.7552.0052.751.25 2.43% 51.2550.7552.7551.5066 7120.21
Sparebanken Øst SPOG 55.5055.0055.501.50 2.78% 54.5054.5055.7554.004860.43
Spectrum SPU 37.0037.0037.400.10 0.27% 36.7036.2038.9036.9015 1883.48
Statoil STL 143.00143.00143.100.70 0.49% 142.80141.70143.30142.303 455 3960.89
Stolt-Nielsen SNI 145.50144.50145.505.50 3.93% 140.50140.50146.00140.0044 2011.42
Storebrand STB 57.1057.0557.101.10 1.96% 56.5055.6057.4056.001 695 2790.84
Storm Real Estate STORM -3.855.440.00 0.00%       5.00-3.74
StrongPoint STRONG 14.7014.6014.75-0.25 -1.67% 14.9014.3514.9014.9554 7590.54
Subsea 7 SUBC 130.50130.20130.501.70 1.32% 130.20128.90131.30128.80871 1730.69
TGS-NOPEC Geophy... TGS 186.50186.20186.502.70 1.47% 185.00183.10188.40183.80264 2840.96
TTS Group TTS 3.783.703.780.18 5.00% 3.603.603.783.605 3250.20
Tanker Investment... TIL 40.5040.5041.00-0.20 -0.49% 39.0039.0040.7040.706 3710.78
Targovax TRVX 23.6023.4023.60-0.30 -1.26% 24.1022.5024.7023.90453 2310.90
Team Tankers Inte... TEAM -10.2010.950.00 0.00%       11.00-0.07
Techstep TECH 5.885.825.890.18 3.16% 5.705.705.885.703 0490.14
Telenor TEL 142.80142.80143.00-0.40 -0.28% 143.70142.00143.90143.201 557 2321.13
The Scottish Salmo... SSC 7.887.887.90-0.59 -6.97% 8.467.808.468.47186 6890.14
Thin Film Electroni... THIN 3.453.423.450.20 6.15% 3.243.173.463.251 658 0261.07
Tomra Systems TOM 91.5091.5091.75-0.25 -0.27% 91.0090.7591.7591.7595 6360.42
Totens Sparebank TOTG 105.00104.00105.001.50 1.45% 105.00105.00105.00103.504000.31
Treasure TRE 16.5016.4016.500.20 1.23% 16.4016.3016.5016.3043 3340.70
Veidekke VEI 114.00114.00114.500.00 0.00% 115.00114.00115.00114.0077 5870.60
Voss Veksel- og La... VVL -118.50123.000.00 0.00%       120.00-0.14
Weifa WEIFA 27.7027.7027.900.50 1.84% 28.0027.7028.2027.2019 9770.22
Wentworth Resour... WRL 2.882.802.820.00 0.00% 2.762.752.882.8820 0000.50
Wilh. Wilhelmsen WWASA 44.0044.0044.101.00 2.33% 43.8043.1045.0043.00215 8941.94
Wilh. Wilhelmsen H... WWI 222.50222.50223.000.00 0.00% 220.50220.50224.00222.5029 8091.21
Wilh. Wilhelmsen H... WWIB 213.00213.00214.004.00 1.91% 209.00208.50213.00209.005 2420.84
Wilson WILS -8.408.500.00 0.00%       8.38-0.31
XACT Derivat BEAR OBXEXDBE... 56.0555.9556.051.15 2.09% 56.0056.0057.3057.151 506 5080.98
XACT Derivat BULL OBXEXDBU... 118.00117.85118.15-2.70 -2.24% 117.00115.35118.00115.60582 4290.93
XACT OBX OBXEXACT 59.5059.5060.40-1.08 -1.77% 59.2559.1059.5559.1060 67310.34
XXL XXL 93.0093.0093.250.25 0.27% 93.2592.5093.7592.75118 7321.03
Yara International YAR 327.80327.70327.8011.20 3.54% 319.10319.00329.40316.60575 2980.90
Zalaris ZAL 36.5036.5036.70-0.70 -1.88% 37.7036.5037.7037.2016 5810.16
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
tirsdag 28/03-2017 23:25:46