Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 28. juni 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 5.335.335.340.03 0.57% 5.315.295.375.30328 9190.44
AF Gruppen AFG 151.50151.50151.502.50 1.68% 148.50148.50151.50149.0029 9960.53
AKVA Group AKVA 79.0077.7579.00-0.25 -0.32% 79.0079.0079.0079.252000.30
Akastor AKA 13.8513.6513.850.30 2.21% 13.7513.3513.8513.55208 2760.13
Aker AKER 279.00278.00279.00-3.00 -1.06% 282.00277.00282.00282.0047 5360.60
Aker BP AKERBP 124.20124.10124.20-1.50 -1.19% 124.00122.50124.60125.70594 2030.53
Aker Solutions AKSO 38.2038.1138.20-0.06 -0.16% 38.2637.3038.2638.26987 2520.78
American Shipping... AMSC 24.9024.9025.000.10 0.40% 24.6024.6025.0024.8021 9080.52
Apptix APP -0.700.730.00 0.00%       0.70-0.67
Aqualis AQUA 3.793.703.800.09 2.43% 3.703.703.793.709 8780.96
Archer ARCHER 9.759.759.77-0.06 -0.61% 9.509.509.839.81398 8980.52
Arcus ARCUS 48.4048.2048.40-0.30 -0.62% 48.8048.0049.5048.7078 3380.53
Arendals Fossekom... AFK -2 920.002 950.000.00 0.00%       2 950.00-1.22
Asetek ASETEK 108.00107.00108.00-1.50 -1.37% 109.00104.00109.00109.5079 6111.04
Atea ATEA 110.50110.00110.50-0.50 -0.45% 110.00108.00110.50111.00338 8990.40
Atlantic Petroleum ATLA-NOK -11.3012.050.00 0.00%       12.05-0.16
Aurskog Sparebank AURG -167.50169.500.00 0.00%       169.00-0.96
Austevoll Seafood AUSS 72.5072.2572.50-1.00 -1.36% 73.0072.0073.5073.50188 7490.33
Avance Gas Holdin... AVANCE 20.6020.4020.600.20 0.98% 20.6020.2020.7020.40148 0980.63
Avocet Mining AVM 4.104.104.21-0.02 -0.49% 4.403.814.404.1235 4460.35
Axactor AXA 2.262.262.270.03 1.35% 2.232.192.262.237 350 2531.38
B2Holding B2H 16.1016.0016.100.10 0.63% 16.0015.9016.2016.00764 8270.78
BW LPG BWLPG 29.2529.1829.25-0.19 -0.65% 29.3329.0729.5329.44591 0590.95
BW Offshore Limit... BWO 21.1021.1021.20-0.50 -2.31% 21.5021.1021.8021.60276 8220.54
Bakkafrost BAKKA 316.00316.00316.100.20 0.06% 316.00312.70321.50315.80149 4901.08
Belships BEL 4.794.624.700.40 9.11% 4.434.304.794.3935 9851.08
BerGenBio BGBIO 22.0021.7022.000.00 0.00% 22.0022.0023.0022.008 3400.25
Bergen Group BERGEN 1.701.681.70-0.04 -2.30% 1.731.671.741.74515 7181.72
Biotec Pharmacon BIOTEC 5.505.465.500.05 0.92% 5.475.465.745.4581 0300.68
Bonheur BON 75.2575.2576.75-2.25 -2.90% 77.0075.2577.0077.503 1370.12
Borgestad BOR 51.2550.5052.500.25 0.49% 51.0051.0051.2551.001 5500.53
Borregaard BRG 102.50102.00102.500.00 0.00% 102.50101.50102.50102.5051 3421.04
Bouvet BOUVET 156.00156.00158.002.00 1.30% 154.00154.00156.00154.008880.22
Byggma BMA 111.00107.50110.00-0.50 -0.45% 111.00111.00111.00111.5030.14
ContextVision COV 56.0055.0056.00-1.50 -2.61% 59.0055.0059.0057.5015 7120.36
Cxense CXENSE 77.0077.0082.75-5.75 -6.95% 77.0077.0077.0082.751580.20
DNB DNB 140.80140.70140.803.60 2.62% 137.20137.00140.80137.203 464 8570.36
DNB OBX OBXEDNB 59.5559.5559.750.10 0.17% 59.5059.3059.7559.5049 7801.08
DNO DNO 7.6157.6007.615-0.020 -0.26% 7.5907.5107.7507.6353 569 8950.43
DOF DOF 0.800.790.800.02 2.56% 0.770.770.810.783 258 0270.84
Data Respons DAT 26.9026.9027.20-0.30 -1.10% 27.2026.8027.5027.2044 1040.48
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.0029.0029.10-0.50 -1.69% 29.4029.0029.5029.50571 6720.13
Eidesvik Offshore EIOF -5.305.400.00 0.00%       5.30-0.68
Ekornes EKO 120.00118.00120.003.50 3.00% 115.00114.00120.00116.5017 5443.88
Electromagnetic G... EMGS 2.622.552.590.10 3.97% 2.612.592.622.5228 5071.20
Entra ENTRA 102.50102.50103.00-1.00 -0.97% 102.50102.00104.50103.50238 7290.55
Europris EPR 36.0035.7036.000.20 0.56% 35.9035.3036.0035.80188 1720.44
Fred. Olsen Energy FOE 13.0513.0513.10-0.15 -1.14% 13.2013.0513.4513.20308 5630.95
Frontline FRO 46.6046.5046.60-0.20 -0.43% 46.8045.7046.8046.80348 1850.91
Funcom FUNCOM 2.512.492.510.03 1.21% 2.472.412.542.484 509 2860.72
GC Rieber Shipping RISH 11.7010.3511.700.00 0.00% 11.7011.7011.7011.701000.37
Gaming Innovation... GIG 4.924.904.920.00 0.00% 4.914.854.974.92720 4920.86
Gjensidige Forsikri... GJF 140.80140.70140.801.10 0.79% 139.60139.00140.90139.70440 0270.26
Golden Ocean Grou... GOGL 55.0055.0055.25-0.45 -0.81% 55.7554.7558.5055.452 495 9920.72
Goodtech GOD 7.107.107.12-0.02 -0.28% 7.057.057.107.123 0980.23
Grieg Seafood GSF 59.9559.6559.950.75 1.27% 59.2058.3560.4059.20444 6760.50
Gyldendal GYL -250.00252.000.00 0.00%       253.00-13.39
Hafslund ser. A HNA 106.00106.00107.00-1.50 -1.40% 102.00102.00106.00107.504 1917.40
Hafslund ser. B HNB 108.00103.50108.003.00 2.86% 105.00105.00108.00105.009 39527.35
Havila Shipping HAVI 0.170.160.170.00 0.00% 0.170.160.180.1719 188 2391.52
Havyard Group HYARD 18.2017.8018.00-0.10 -0.55% 17.9017.6018.4018.302 2070.24
Helgeland Spareba... HELG 84.5082.2584.501.00 1.20% 82.7582.0084.5083.501 8920.61
Hexagon Composit... HEX 27.3026.7027.300.30 1.11% 27.0026.5027.3027.0033 9300.44
Hiddn Solutions HIDDN 2.802.732.780.00 0.00% 2.872.802.872.8017 8020.67
Höegh LNG Holding... HLNG 80.5079.7580.50-0.75 -0.92% 81.0079.7581.2581.25336 8270.32
Høland og Setskog ... HSPG -91.00103.000.00 0.00%       103.50-0.68
I.M. Skaugen IMSK 7.236.917.230.04 0.56% 6.956.907.237.195 1500.10
IDEX IDEX 8.007.928.000.22 2.83% 7.787.688.007.78570 9430.41
Incus Investor INC -1.201.260.00 0.00%       1.26-0.45
Indre Sogn Spareba... ISSG 75.7572.7575.75-0.25 -0.33% 75.7575.7575.7576.00150.33
Insr Insurance Grou... INSR 7.007.007.090.00 0.00% 6.616.617.197.0023 3020.22
InterOil Exploratio... IOX 6.986.876.98-0.02 -0.29% 7.006.527.137.00130 4220.17
Intex Resources ITX 1.391.341.37-0.01 -0.71% 1.371.341.391.4022 4510.22
Itera ITE 7.006.937.000.07 1.01% 6.936.937.206.93119 0670.22
Jinhui Shipping and... JIN 9.309.279.300.15 1.64% 9.209.109.359.15335 5060.62
Jæren Sparebank JAEREN -112.00116.500.00 0.00%       114.50-0.17
Kid KID 42.0042.0042.500.10 0.24% 42.1042.0042.8041.906 7412.36
Kitron KIT 7.927.887.920.13 1.67% 7.827.807.947.79289 1840.88
Kongsberg Automo... KOA 7.267.257.260.07 0.97% 7.207.127.267.19741 4930.32
Kongsberg Gruppe... KOG 133.00132.50133.00-0.50 -0.37% 133.00132.00134.00133.5069 8530.36
Kværner KVAER 10.4010.4010.500.30 2.97% 9.989.9810.7510.10696 2230.24
Lerøy Seafood Gro... LSG 45.4845.4145.480.07 0.15% 45.3745.3045.9745.411 472 6200.50
Link Mobility Grou... LINK 114.50110.50114.505.00 4.57% 110.00109.50114.50109.5017 6640.08
Marine Harvest MHG 142.20142.10142.20-0.40 -0.28% 142.30141.00143.20142.602 729 0610.42
Medistim MEDI 80.0078.0080.000.00 0.00% 79.7579.7580.0080.007 5603.46
Melhus Sparebank MELG -116.50119.000.00 0.00%       118.00-0.81
Multiconsult MULTI 88.0088.2590.00-2.00 -2.22% 91.0088.0092.0090.006 1131.86
NEL NEL 2.172.172.180.00 0.00% 2.172.142.172.17963 9920.85
NEXT Biometrics G... NEXT 65.5064.7565.50-0.50 -0.76% 66.2564.5066.2566.0030 1891.29
NRC Group NRC 54.0053.0054.001.00 1.89% 52.7552.5054.0053.002 9690.22
NTS NTS 47.5047.0047.500.00 0.00% 47.5047.5047.5047.501490.11
Napatech NAPA 24.8023.7024.90-0.10 -0.40% 24.0024.0024.8024.901 3380.64
Navamedic NAVA 11.0010.5510.95-0.25 -2.22% 10.6010.6011.0011.251 1380.33
NextGenTel Holdin... NGT 23.0022.7023.001.00 4.55% 23.0023.0023.1022.004 1630.80
Nordic Nanovector NANO 78.9576.9578.950.85 1.09% 78.0076.5079.8078.10305 8760.40
Nordic Semiconduc... NOD 34.5034.4034.500.40 1.17% 33.9033.3034.5034.10134 6630.89
Norsk Hydro NHY 46.3146.2646.310.62 1.36% 46.0045.6646.6345.697 833 1790.49
Norske Skogindust... NSG 0.740.730.74-0.06 -7.50% 0.800.720.800.801 769 1340.48
Norway Royal Salm... NRS 126.50126.50127.00-3.00 -2.32% 129.50125.00130.00129.5094 9740.66
Norwegian Air Shu... NAS 244.40244.00244.407.90 3.34% 235.60234.70245.00236.50507 8591.12
Norwegian Energy ... NOR 250.00250.00252.004.00 1.63% 247.00247.00252.00246.004 1701.00
Norwegian Finans H... NOFI 76.7576.5076.750.75 0.99% 75.5075.2576.7576.00254 4830.53
Norwegian Propert... NPRO 10.4010.3510.400.05 0.48% 10.4010.1510.4010.35116 0920.87
Ocean Yield OCY 65.0064.7565.000.00 0.00% 65.0064.2565.0065.0029 3190.78
Oceanteam OTS 3.803.803.90-0.40 -9.52% 4.203.644.204.2082 8260.47
Odfjell Drilling ODL 18.7018.7018.900.20 1.08% 19.0018.5019.3018.5023 5900.40
Odfjell ser. A ODF 31.3030.7031.300.00 0.00% 31.3031.3031.3031.302270.50
Odfjell ser. B ODFB 30.0029.3030.000.00 0.00% 30.0030.0030.0030.005 2270.31
Olav Thon Eiendom... OLT 168.50167.50168.503.00 1.81% 168.00165.50168.50165.5031 1550.86
Opera Software OPERA 32.0031.9032.000.30 0.95% 31.7031.4032.2031.70150 3150.38
Orkla ORK 84.4584.3584.45-0.05 -0.06% 84.3083.5584.5084.501 881 0350.31
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 4.664.664.75-0.04 -0.85% 4.654.604.784.704 4810.51
Pareto Bank PARB 35.9035.2035.80-0.10 -0.28% 35.9035.8035.9036.003 2770.32
Petroleum Geo-Ser... PGS 14.4214.4214.46-0.30 -2.04% 14.6914.3914.9914.722 504 4070.55
Petrolia PDR 3.703.603.660.20 5.71% 3.603.603.703.501 1500.76
Photocure PHO 26.1025.9026.100.40 1.56% 25.8025.6026.2025.7022 6331.00
Polarcus PLCS 1.761.761.77-0.06 -3.30% 1.831.751.841.821 111 8500.69
Polaris Media POL -16.0016.600.00 0.00%       16.10-1.75
Prosafe PRS 29.7029.7029.904.60 18.33% 25.1024.9029.7025.10179 67528.56
Protector Forsikrin... PROTCT 69.7569.5069.75-1.25 -1.76% 71.0069.5071.5071.0042 9460.14
Q-Free QFR 7.797.757.760.04 0.52% 7.757.757.797.755 6250.80
Questerre Energy C... QEC 4.584.564.58-0.02 -0.43% 4.654.544.674.60957 1040.65
RAK Petroleum RAKP -6.837.400.00 0.00%       6.21-0.02
REC Silicon REC 1.0801.0721.0800.007 0.65% 1.0731.0541.0821.0737 046 2480.61
Reach Subsea REACH 1.841.841.87-0.03 -1.60% 1.871.841.871.87100 3600.19
RenoNorden RENO 4.634.554.58-0.02 -0.43% 4.704.504.704.6512 5050.91
S.D. Standard Drill... SDSD 1.541.531.540.00 0.00% 1.541.501.541.54138 9870.82
SAS AB SAS-NOK 18.3018.2018.300.60 3.39% 18.0017.8018.3017.7050 5850.49
Saferoad Holding SAFE 29.0029.0029.30-1.00 -3.33% 28.6028.6029.2030.00174 2121.72
SalMar SALM 207.30206.70207.300.10 0.05% 206.30205.70209.60207.20196 1640.31
Sandnes Sparebank SADG 43.2043.0043.800.20 0.47% 43.2043.0043.2043.004 8500.39
Scatec Solar SSO 46.7046.5046.70-0.30 -0.64% 47.3046.3047.3047.00155 1400.45
Schibsted ser. A SCHA 201.80201.30201.801.40 0.70% 202.60199.00203.30200.40415 5420.48
Schibsted ser. B SCHB 189.50187.00189.503.50 1.88% 186.00184.00189.50186.0096 6850.58
SeaBird Exploratio... SBX 3.753.703.75-0.20 -5.06% 4.003.754.673.9567 1180.63
Seadrill SDRL 3.183.173.18-0.17 -5.07% 3.133.123.293.351 429 4340.81
Selvaag Bolig SBO 31.7031.7031.90-0.10 -0.31% 31.9031.7032.0031.801 005 2500.23
Sevan Drilling SEVDR 3.443.293.37-0.08 -2.27% 3.513.163.513.5213 1280.34
Sevan Marine SEVAN 13.4013.4013.600.80 6.35% 13.0013.0013.4512.6029 3512.06
Siem Offshore SIOFF 1.851.861.92-0.14 -7.04% 1.851.851.851.996110.10
Skandiabanken SKBN 77.2577.2577.50-0.50 -0.64% 76.2576.2578.2577.75728 6130.65
Skiens Aktiemølle SKI -19.0019.500.00 0.00%       19.90-1.45
Skue Sparebank SKUE 101.00101.00102.50-2.50 -2.42% 101.50101.00101.50103.501 0001.61
Solon Eiendom SOLON 17.2017.0017.300.20 1.18% 17.0017.0017.2017.00139 1860.49
Solstad Farstad SOFF 9.469.449.46-0.04 -0.42% 9.579.439.609.50790 0340.23
Solvang SOLV 27.5027.5027.700.00 0.00% 27.8027.5027.8027.501 5000.25
Songa Offshore SONG 32.3032.0032.300.30 0.94% 32.0031.8032.4032.0015 4200.22
SpareBank 1 BV SBVG 31.0030.6031.000.00 0.00% 31.0031.0031.0031.002 8291.09
SpareBank 1 Nord-... NONG 54.2554.2554.50-0.25 -0.46% 54.0054.0054.7554.5075 9010.53
SpareBank 1 Ringer... RING 185.00183.50185.00-1.00 -0.54% 185.00185.00185.00186.002050.50
SpareBank 1 SMN MING 70.0069.7570.000.50 0.72% 69.2569.2570.2569.5061 6151.33
SpareBank 1 SR-Ba... SRBANK 71.0070.5071.001.50 2.16% 69.2569.0071.0069.50276 6030.22
SpareBank 1 Østfol... SOAG 180.00180.00184.00-3.50 -1.91% 183.00180.00185.00183.505392.80
SpareBank 1 Østlan... SPOL 78.5078.0078.500.50 0.64% 78.0078.0078.5078.0016 7560.84
Sparebanken Møre MORG 244.00241.00244.001.00 0.41% 243.00243.00244.00243.004930.35
Sparebanken Sør SOR -99.75100.000.00 0.00%       100.00-0.10
Sparebanken Vest SVEG 51.7551.5051.750.25 0.49% 51.5051.0052.0051.509 2671.20
Sparebanken Øst SPOG 52.7552.0052.750.25 0.48% 52.0052.0052.7552.504 1090.53
Spectrum SPU 34.7034.0034.700.00 0.00% 35.0032.6035.0034.7019 3184.34
Statoil STL 141.00141.00141.100.40 0.28% 139.90138.90141.20140.604 051 3651.62
Stolt-Nielsen SNI 119.50118.50119.501.50 1.27% 118.00117.00119.50118.0027 6021.39
Storebrand STB 57.0557.0057.051.65 2.98% 55.3054.8057.0555.404 761 1970.48
Storm Real Estate STORM 0.720.720.730.03 4.35% 0.700.610.720.6932 6449.12
StrongPoint STRONG 12.0012.0012.100.10 0.84% 12.2511.8512.3011.9011 8480.69
Subsea 7 SUBC 109.60109.60109.70-0.50 -0.45% 109.80107.50110.60110.102 177 7340.94
TGS-NOPEC Geophy... TGS 174.10173.50174.100.70 0.40% 171.60169.60174.10173.40404 9270.47
TTS Group TTS 3.743.583.740.15 4.18% 3.503.503.743.59269 9051.42
Tanker Investment... TIL 48.7047.6048.701.50 3.18% 44.9044.9048.7047.2025 8740.69
Targovax TRVX 18.9018.8018.90-1.40 -6.90% 19.9018.7020.0020.30714 2260.30
Team Tankers Inte... TEAM 10.009.5010.200.00 0.00% 10.0010.0010.0010.008330.06
Techstep TECH 5.104.725.000.05 0.99% 4.954.955.105.05633 9670.23
Telenor TEL 139.60139.60139.800.30 0.22% 139.40138.90140.10139.302 069 1250.64
The Scottish Salmo... SSC 9.059.059.110.14 1.57% 8.908.859.198.9142 5100.24
Thin Film Electroni... THIN 3.993.963.990.10 2.57% 3.893.704.003.891 587 5950.61
Tomra Systems TOM 103.00101.50103.000.00 0.00% 102.00101.00103.50103.00134 3821.13
Totens Sparebank TOTG 104.00104.00106.00-4.00 -3.70% 104.50104.00104.50108.001 3242.44
Treasure TRE 16.8016.1016.801.00 6.33% 15.8015.8016.8015.8040 5870.36
Veidekke VEI 110.00109.00110.000.50 0.46% 109.00108.50110.00109.5059 2460.28
Voss Veksel- og La... VVL 121.00119.00122.000.50 0.41% 120.00120.00121.00120.501 1000.26
Wallenius Wilhelms... WWL 47.6047.5047.60-0.10 -0.21% 47.7046.8048.0047.701 148 0610.69
Weifa WEIFA 29.1028.6029.100.70 2.46% 28.7028.3029.1028.4062 9240.41
Wentworth Resour... WRL 2.202.192.20-0.09 -3.93% 2.292.172.292.29316 2510.38
Wilh. Wilhelmsen H... WWI 251.00249.00251.004.50 1.83% 245.00245.00251.00246.5010 7180.55
Wilh. Wilhelmsen H... WWIB 245.50241.00245.506.50 2.72% 235.50235.00245.50239.005 7970.23
Wilson WILS -8.2010.000.00 0.00%       8.20-0.54
XACT Derivat BEAR OBXEXDBE... 54.3054.2554.30-0.33 -0.59% 55.0054.1055.1554.651 391 0200.59
XACT Derivat BULL OBXEXDBU... 119.55119.45119.650.83 0.69% 118.00117.75119.95118.80312 0391.03
XACT OBX OBXEXACT 60.2060.0060.700.08 0.12% 60.1560.1560.2559.852 2560.98
XXL XXL 80.7580.5081.000.25 0.31% 80.7579.7581.0080.5090 4110.55
Yara International YAR 303.00301.60303.000.60 0.20% 301.00299.70303.50302.40566 8720.36
Zalaris ZAL 49.8050.0051.00-1.20 -2.35% 51.7549.5051.7551.00196 4820.12
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
torsdag 29/06-2017 07:36:27