Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 18. januar 16:43
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 5.255.235.25-0.01 -0.19% 5.265.195.285.26150 7821.22
AF Gruppen AFG 156.00156.00157.00-1.00 -0.64% 158.00156.00158.00157.002 2510.26
AKVA Group AKVA 80.0080.0081.00-0.25 -0.31% 78.2577.7580.0080.2511 6640.43
Akastor AKA 15.9015.8015.900.40 2.58% 15.5015.1016.1015.50252 4660.60
Aker AKER 346.00345.00346.0012.00 3.59% 336.00336.00347.00334.00101 1020.87
Aker BP AKERBP 159.50159.40159.501.60 1.01% 158.50158.50160.60157.90732 7011.23
Aker Solutions AKSO 45.0044.9045.003.05 7.27% 43.2543.2545.5041.955 818 4911.16
American Shipping... AMSC 25.2025.1025.200.60 2.44% 24.8024.8025.7024.6057 5030.92
Apptix APP 0.770.760.77-0.01 -1.28% 0.780.760.780.7832 2320.44
Aqualis AQUA 3.413.413.43-0.09 -2.57% 3.453.303.453.50105 9641.14
Archer ARCHER 13.4013.3013.400.15 1.13% 13.3512.9514.0513.25904 7790.65
Arcus ARCUS 44.4044.4044.501.00 2.30% 43.6043.6044.6043.40561 1581.46
Arendals Fossekom... AFK 2 900.002 845.002 900.0020.00 0.69% 2 900.002 900.002 900.002 880.0060.98
Asetek ASETEK 57.2557.2557.50-0.25 -0.43% 57.5056.2557.7557.5026 0260.75
Atea ATEA 78.2578.0078.25-0.75 -0.95% 79.0077.5079.7579.0045 5580.67
Atlantic Petroleum ATLA-NOK 15.2014.2015.200.00 0.00% 15.2015.2015.2015.201002.10
Aurskog Sparebank AURG -204.00212.000.00 0.00%       202.50-23.94
Austevoll Seafood AUSS 78.5078.2578.501.75 2.28% 77.2577.0078.7576.75391 9021.04
Avance Gas Holdin... AVANCE 34.5034.5034.601.40 4.23% 33.4032.9035.3033.102 107 3271.35
Avocet Mining AVM 8.548.418.54-0.11 -1.27% 8.698.308.698.65173 4450.34
Axactor AXA 2.472.472.480.06 2.49% 2.402.392.522.415 869 5211.26
B2Holding B2H 15.2015.2015.300.35 2.36% 15.0014.6015.2014.851 322 1242.17
BW LPG BWLPG 42.8542.8342.941.27 3.05% 41.6041.4443.2041.58968 2560.72
BW Offshore Limit... BWO 27.6027.5027.600.70 2.60% 27.0027.0027.6026.90465 5020.57
Bakkafrost BAKKA 344.80344.30344.8018.70 5.73% 327.00326.20345.30326.10251 0020.66
Belships BEL 4.183.954.180.28 7.18% 3.783.784.203.9049 9311.06
Bergen Group BERGEN 1.891.841.89-0.02 -1.05% 1.891.801.911.9184 0690.28
Biotec Pharmacon BIOTEC 11.7011.6511.700.10 0.86% 11.7011.4511.7011.6031 1970.42
Bonheur BON 73.0073.0073.500.50 0.69% 72.0070.5073.7572.5022 5620.78
Borgestad BOR 53.7554.0055.50-0.75 -1.38% 52.7552.7553.7554.509441.44
Borregaard BRG 87.5086.7587.500.00 0.00% 82.7582.7588.0087.50167 0660.41
Bouvet BOUVET 143.00142.50143.001.50 1.06% 143.00143.00143.00141.503944.18
Byggma BMA 75.0074.0075.000.50 0.67% 75.0074.0075.0074.502350.59
ContextVision COV 49.1049.0049.90-0.40 -0.81% 49.1049.1049.1049.502700.33
Cxense CXENSE 134.50134.00134.50-1.00 -0.74% 134.00132.50135.50135.501 4570.07
DNB DNB 133.90133.70134.00-0.60 -0.45% 134.60132.90134.90134.503 336 1990.48
DNB OBX OBXEDNB 59.8559.8560.000.15 0.25% 60.0059.8560.0059.602 8620.76
DNO DNO 9.1559.1509.155-0.050 -0.54% 9.2209.1209.2859.2055 793 4700.60
DOF DOF 1.091.091.10-0.02 -1.80% 1.131.091.131.115 283 2380.67
Data Respons DAT 19.8019.8020.00-0.20 -1.00% 20.0019.8020.0020.003 0402.21
Deep Sea Supply DESSC 1.431.431.45-0.01 -0.69% 1.471.411.491.44244 9960.70
EMAS Offshore EMAS 0.700.620.690.00 0.00% 0.700.700.700.7014 3000.54
Eidesvik Offshore EIOF 6.055.986.050.07 1.17% 5.995.986.055.9824 9651.06
Ekornes EKO 110.50110.00110.500.50 0.45% 110.50109.50111.00110.0017 2833.34
Electromagnetic G... EMGS 7.837.667.83-0.30 -3.69% 8.127.608.128.1367 6500.54
Entra ENTRA 85.5085.2585.500.75 0.88% 85.0084.5085.7584.75227 3910.38
Europris EPR 37.2037.2037.300.50 1.36% 36.9036.7037.5036.7083 7130.58
Farstad Shipping FAR 3.623.603.67-0.08 -2.16% 3.603.503.633.70228 1531.73
Fred. Olsen Energy FOE 22.0022.0022.10-0.90 -3.93% 22.8021.7023.3022.90422 9090.59
Frontline FRO 59.3559.3559.40-0.25 -0.42% 59.3059.1559.9059.60355 2370.53
Funcom FUNCOM 3.943.933.940.57 16.91% 3.443.403.953.3725 875 4911.48
GC Rieber Shipping RISH -13.6014.800.00 0.00%       14.75-0.84
Gaming Innovation... GIG 3.002.993.000.01 0.33% 2.992.913.022.99968 0701.24
Gjensidige Forsikri... GJF 136.80136.70136.800.10 0.07% 136.50136.00136.80136.70238 6410.61
Golden Ocean Grou... GOGL 42.0041.5042.001.00 2.44% 41.2041.2042.4041.00599 4310.61
Goodtech GOD 6.506.426.500.00 0.00% 6.666.306.756.50102 7050.84
Grieg Seafood GSF 72.9072.9073.001.70 2.39% 71.6071.6073.6571.20864 7510.58
Gyldendal GYL -255.00263.000.00 0.00%       255.00-87.56
Hafslund ser. A HNA 91.2590.5091.250.75 0.83% 91.2591.2591.2590.501000.33
Hafslund ser. B HNB 91.5090.5092.000.50 0.55% 91.0090.5091.7591.002 6680.64
Havila Shipping HAVI 1.331.341.36-0.03 -2.21% 1.371.311.371.3636 6880.49
Havyard Group HYARD 9.268.809.270.21 2.32% 9.008.809.289.0522 7440.51
Helgeland Spareba... HELG 84.0082.2584.000.00 0.00% 84.0084.0084.0084.001 4000.14
Hexagon Composit... HEX 26.5026.5026.900.00 0.00% 25.9025.9026.9026.5057 8020.33
Hiddn Solutions HIDDN 8.308.208.70-0.60 -6.74% 8.958.168.958.908 1310.33
Höegh LNG Holding... HLNG 93.0093.0093.250.00 0.00% 93.0092.2594.0093.0095 0100.40
Høland og Setskog ... HSPG 108.00106.00108.001.50 1.41% 108.00108.00108.00106.50901.41
I.M. Skaugen IMSK 2.402.262.410.11 4.80% 2.412.402.412.293 7650.45
IDEX IDEX 7.257.257.30-0.11 -1.49% 7.457.227.497.3680 7030.47
Incus Investor INC 1.201.141.200.04 3.45% 1.161.101.201.16111 1950.55
Indre Sogn Spareba... ISSG -79.7580.500.00 0.00%       80.75-2.32
Insr Insurance Grou... INSR 6.696.616.70-0.06 -0.89% 6.756.606.896.7521 6140.09
InterOil Exploratio... IOX 8.168.168.27-0.84 -9.33% 8.988.008.989.001 231 0060.40
Intex Resources ITX 2.332.212.33-0.07 -2.92% 2.402.202.452.40252 4100.47
Itera ITE 5.505.365.500.00 0.00% 5.505.395.505.5040 5660.44
Jinhui Shipping and... JIN 8.068.068.100.07 0.88% 7.907.908.197.99420 3750.80
Jæren Sparebank JAEREN 118.00117.50118.000.00 0.00% 118.00118.00118.00118.002 4000.63
Kid KID 35.5035.0035.50-0.50 -1.39% 36.9035.5036.9036.007 8380.21
Kitron KIT 6.356.356.38-0.10 -1.55% 6.456.306.456.4597 6560.71
Kongsberg Automo... KOA 5.855.855.86-0.05 -0.85% 5.865.815.925.90391 3550.27
Kongsberg Gruppe... KOG 129.00128.00129.001.00 0.78% 128.00127.00129.50128.00134 5850.47
Kværner KVAER 11.0511.0511.100.15 1.38% 11.0511.0011.2010.90114 0880.67
Lerøy Seafood Gro... LSG 462.30462.10462.3012.10 2.69% 451.00450.40462.70450.20138 5490.83
Link Mobility Grou... LINK 149.00148.50149.005.00 3.47% 145.00144.50149.00144.0052 1071.08
Marine Harvest MHG 154.50154.30154.705.80 3.90% 153.00152.00155.40148.704 820 9840.78
Medistim MEDI 72.0072.0072.25-1.00 -1.37% 72.0072.0072.0073.0018 4160.21
Melhus Sparebank MELG 125.00123.50125.000.00 0.00% 125.50125.00125.50125.001400.13
Multiconsult MULTI 104.00102.50104.00-0.50 -0.48% 102.50102.50104.50104.502 5520.55
NEL NEL 2.032.032.040.01 0.50% 2.032.012.062.022 332 1410.43
NEXT Biometrics G... NEXT 125.00124.00125.000.50 0.40% 124.50122.50125.00124.5048 3131.80
NRC Group NRC 67.0066.5067.001.50 2.29% 65.7565.0068.7565.5062 3790.69
NTS NTS -27.5028.500.00 0.00%       29.00-1.39
Napatech NAPA 23.4022.5023.400.40 1.74% 23.0023.0023.4023.001 0000.24
Navamedic NAVA 12.9012.6012.900.00 0.00% 12.9012.6012.9012.9029 2730.08
NextGenTel Holdin... NGT 27.0027.0027.500.00 0.00% 27.1027.0027.3027.005 7420.79
Nordic Nanovector NANO 86.0086.0087.000.25 0.29% 86.5085.5087.7585.75163 9490.88
Nordic Semiconduc... NOD 36.0035.7036.000.50 1.41% 35.5035.5036.6035.5075 8011.28
Norsk Hydro NHY 43.2843.2643.280.36 0.84% 43.0742.9843.4542.925 587 4570.62
Norske Skogindust... NSG 2.872.852.87-0.02 -0.69% 2.942.852.982.89709 4960.12
Norway Royal Salm... NRS 199.00198.50199.0012.00 6.42% 188.00188.00200.00187.0084 8112.05
Norwegian Air Shu... NAS 269.00268.20269.000.30 0.11% 269.50267.00271.30268.70213 4640.48
Norwegian Energy ... NOR 241.50241.00241.500.50 0.21% 245.00239.50248.00241.0024 0100.59
Norwegian Finans H... NOFI 71.0071.0071.250.00 0.00% 71.0069.7572.0071.00300 7990.89
Norwegian Propert... NPRO 9.979.929.970.14 1.42% 9.839.8010.109.8370 5430.66
Ocean Yield OCY 62.0061.7562.00-0.25 -0.40% 62.2561.5062.5062.25177 7260.48
Oceanteam OTS 2.772.772.84-0.03 -1.07% 2.852.743.102.801 086 0020.58
Odfjell Drilling ODL 15.8015.7015.800.00 0.00% 15.6015.5016.3015.80243 5000.13
Odfjell ser. A ODF 32.0031.3032.001.00 3.23% 31.0031.0032.0031.0030 3051.15
Odfjell ser. B ODFB 30.5030.0030.800.70 2.35% 30.0030.0030.8029.804 3021.94
Olav Thon Eiendom... OLT 157.50156.50157.502.00 1.29% 155.00155.00158.50155.5024 1410.25
Opera Software OPERA 37.2037.0037.20-0.30 -0.80% 37.4037.0037.8037.50134 3310.50
Orkla ORK 76.0075.9076.000.70 0.93% 75.6075.0076.4575.301 528 4170.61
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Panoro Energy PEN 6.226.226.290.07 1.14% 6.105.866.556.15256 4200.54
Pareto Bank PARB 38.5038.4038.700.50 1.32% 38.6038.4038.8038.0010 2740.33
Petroleum Geo-Ser... PGS 28.8028.8028.81-0.67 -2.27% 29.7728.5129.8829.472 602 4211.19
Petrolia PDR 3.913.904.150.01 0.26% 3.903.903.913.90752.26
Photocure PHO 41.3041.3041.900.30 0.73% 41.0040.2042.5041.0049 6240.87
Polarcus PLCS 0.450.440.45-0.02 -4.26% 0.470.420.470.479 997 9490.71
Polaris Media POL -15.2016.400.00 0.00%       16.40-1.68
Prosafe PRS 34.3034.2034.70-1.40 -3.92% 35.7034.2035.9035.70237 1520.73
Protector Forsikrin... PROTCT 73.2573.0073.250.50 0.69% 72.7572.5073.2572.75135 2711.04
Q-Free QFR 7.777.757.77-0.01 -0.13% 7.777.737.777.7852 2010.12
Questerre Energy C... QEC 5.245.215.24-0.08 -1.50% 5.245.185.435.323 276 4390.81
RAK Petroleum RAKP -7.968.400.00 0.00%       8.47-0.76
REC Silicon REC 1.3951.3941.3950.055 4.10% 1.3431.3261.3951.34031 050 8531.02
Reach Subsea REACH 2.202.202.28-0.21 -8.71% 2.512.202.512.41176 2000.34
RenoNorden RENO 6.256.216.251.41 29.13% 4.904.906.854.841 463 1121.04
SAS AB SAS-NOK 13.0012.8013.00-0.25 -1.89% 13.2512.8013.2513.2537 7300.77
SalMar SALM 238.40238.40238.501.90 0.80% 240.00235.70240.40236.50270 8461.12
Sandnes Sparebank SADG 42.8042.0042.800.80 1.90% 42.0042.0042.8042.004 5051.11
Scatec Solar SSO 38.5038.4038.600.20 0.52% 38.5038.2038.7038.30161 6880.53
Schibsted ser. A SCHA 213.10212.90213.20-1.20 -0.56% 213.80212.10217.10214.30379 4280.66
Schibsted ser. B SCHB 197.00196.00197.50-2.00 -1.01% 199.00196.00201.50199.00120 4001.50
SeaBird Exploratio... SBX 21.6021.8022.00-1.20 -5.26% 22.8021.0023.3022.8065 9600.50
Seadrill SDRL 27.5327.5327.58-1.11 -3.88% 28.2027.3228.7628.641 094 7250.85
Selvaag Bolig SBO 40.0039.8040.000.00 0.00% 40.0039.5040.1040.00181 3560.42
Sevan Drilling SEVDR 6.796.556.790.53 8.47% 6.406.406.896.26842 9300.84
Sevan Marine SEVAN 15.9015.8016.000.00 0.00% 15.9015.9015.9015.9097 2500.36
Siem Offshore SIOFF -1.952.050.00 0.00%       2.05-0.27
Siem Shipping SSI -52.7563.000.00 0.00%       60.00-0.13
Skandiabanken SKBN 69.5069.5069.75-1.00 -1.42% 70.5069.5070.5070.5065 8630.53
Skiens Aktiemølle SKI 31.5031.5031.700.50 1.61% 31.0031.0031.5031.007651.04
Skue Sparebank SKUE 104.50103.50104.501.00 0.97% 104.50104.50104.50103.50500.14
Solon Eiendom SOLON 0.150.140.150.01 7.14% 0.150.140.150.1417 232 6650.90
Solstad Offshore s... SOFF 11.2511.1511.25-0.05 -0.44% 11.3011.0011.4011.3077 9020.76
Solstad Offshore s... SOFFB 8.508.508.990.10 1.19% 8.508.408.508.4076 5262.00
Solvang SOLV 25.5025.2026.200.00 0.00% 26.2025.5026.2025.501 5460.91
Songa Offshore SONG 31.0031.0031.100.30 0.98% 30.6030.1031.0030.70288 1050.94
SpareBank 1 BV SBVG 27.6027.3027.600.30 1.10% 27.4027.3027.6027.30559 9470.20
SpareBank 1 Nord-... NONG 53.0052.7553.001.00 1.92% 52.2552.2553.0052.00103 9390.43
SpareBank 1 Ringer... RING 190.50176.50190.000.00 0.00% 190.50190.50190.50190.50500.91
SpareBank 1 SMN MING 66.2566.0066.25-0.25 -0.38% 66.5065.5066.7566.50132 3160.25
SpareBank 1 SR-Ba... SRBANK 62.0061.7562.00-1.00 -1.59% 63.2561.5063.2563.00193 4850.35
SpareBank 1 Østfol... SOAG 160.50160.50164.00-4.50 -2.73% 165.00160.50165.00165.006410.06
Sparebanken Møre MORG 248.00248.00249.00-1.50 -0.60% 251.00247.00251.00249.503 4920.27
Sparebanken Sør SOR 97.7597.5097.750.00 0.00% 97.7597.7599.2597.757 8500.14
Sparebanken Vest SVEG 47.9047.6047.900.40 0.84% 47.7047.4047.9047.5020 9300.13
Sparebanken Øst SPOG 54.5054.2554.501.00 1.87% 54.7554.0054.7553.502 8610.10
Spectrum SPU 37.6037.2037.60-0.40 -1.05% 38.5035.3038.5038.0013 9381.11
Statoil STL 159.60159.50159.60-0.80 -0.50% 160.40158.80160.70160.402 290 6440.59
Stolt-Nielsen SNI 120.00119.50120.004.00 3.45% 117.00117.00120.00116.00158 2001.92
Storebrand STB 46.9946.9846.990.02 0.04% 46.8046.6547.1446.971 902 2710.74
Storm Real Estate STORM 5.105.105.340.10 2.00% 5.005.005.105.0016 9151.06
StrongPoint STRONG 15.8015.7015.80-0.10 -0.63% 16.0015.7016.1015.90142 5050.43
Subsea 7 SUBC 106.60106.50106.600.30 0.28% 106.90105.20108.60106.301 121 6350.49
TGS-NOPEC Geophy... TGS 195.80195.60195.800.80 0.41% 195.20192.30198.00195.00286 8581.03
TTS Group TTS 4.154.134.170.05 1.22% 4.154.104.154.1063 9710.23
Tanker Investment... TIL 43.5043.5043.80-0.30 -0.68% 44.4043.4044.4043.8017 1350.39
Team Tankers Inte... TEAM 13.4512.2012.851.30 10.70% 12.2012.2013.4512.151 4090.62
Techstep TECH 6.356.066.360.15 2.42% 6.106.076.366.20146 2780.56
Telenor TEL 132.30132.20132.300.60 0.46% 132.10131.40132.60131.701 180 1110.61
The Scottish Salmo... SSC 8.948.949.000.04 0.45% 8.958.949.038.9077 0690.22
Thin Film Electroni... THIN 3.863.863.87-0.07 -1.78% 3.953.843.953.93830 3660.39
Tide TIDE -28.4028.500.00 0.00%       28.40-2.21
Tomra Systems TOM 87.0086.2587.000.00 0.00% 87.0086.2587.0087.0088 8290.39
Totens Sparebank TOTG 97.2594.2597.25-0.50 -0.51% 97.5095.2597.5097.757370.28
Treasure TRE 17.8017.8017.900.10 0.56% 17.7017.7018.0017.7051 5730.87
Veidekke VEI 124.50124.00124.500.50 0.40% 124.50123.00124.50124.0028 5170.40
Voss Veksel- og La... VVL 122.00120.00122.003.00 2.52% 122.00122.00122.00119.00673.04
Weifa WEIFA 27.0026.8027.00-0.10 -0.37% 27.1026.7027.1027.1029 1090.73
Wentworth Resour... WRL 3.603.603.630.20 5.88% 3.413.413.603.40479 9550.73
Wilh. Wilhelmsen WWASA 40.1040.0040.100.10 0.25% 40.0039.7040.6040.00172 4950.98
Wilh. Wilhelmsen H... WWI 217.50216.50217.502.50 1.16% 217.00215.50218.00215.0012 9340.65
Wilh. Wilhelmsen H... WWIB 212.50212.50213.502.50 1.19% 211.00210.00213.50210.004 1502.13
Wilson WILS 8.008.008.390.00 0.00% 8.008.008.008.001001.68
XACT Derivat BEAR OBXEXDBE... 54.9554.9055.05-0.43 -0.77% 55.0054.4055.1055.45757 4070.98
XACT Derivat BULL OBXEXDBU... 122.05122.05122.200.88 0.72% 122.00121.90123.20121.30117 4200.88
XACT OBX OBXEXACT 60.4060.4060.450.38 0.62% 60.5560.3060.5560.1543 7950.41
XXL XXL 97.7597.5097.751.75 1.82% 96.0096.0098.2596.00182 3700.56
Yara International YAR 344.90344.70344.901.10 0.32% 345.50344.00348.20343.80600 3421.09
Zalaris ZAL 34.5034.3034.500.20 0.58% 34.3034.3034.5034.3011 8950.41
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Stockholm, Nasdaq, Nyse, Amex
onsdag 18/01-2017 17:02:30