Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 2. desember 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 4.824.824.840.02 0.42% 4.854.804.884.80264 6950.55
AF Gruppen AFG 160.00158.00160.000.00 0.00% 160.00157.00160.00160.0013 9140.23
AKVA Group AKVA 79.2579.2580.50-2.50 -3.06% 81.5079.2581.5081.757 8740.37
AgaTech AGA 0.120.110.120.00 0.00% 0.120.110.120.129 176 7241.01
Akastor AKA 13.5513.5013.550.55 4.23% 13.0012.8513.5513.00275 2502.67
Aker AKER 323.00322.00323.001.00 0.31% 320.00315.00324.00322.0049 0720.95
Aker BP AKERBP 141.30141.10141.30-0.90 -0.63% 141.10139.90141.50142.20762 6440.80
Aker Solutions AKSO 40.6540.3740.650.58 1.45% 39.8039.1642.0040.07865 8212.56
American Shipping... AMSC 24.0023.7024.000.00 0.00% 23.7023.7024.0024.0067 0021.61
Apptix APP -1.972.150.00 0.00%       2.03-1.85
Aqualis AQUA 2.802.752.800.08 2.94% 2.732.732.952.7221 5022.78
Archer ARCHER 6.886.887.10-0.24 -3.37% 7.156.677.307.12470 4300.36
Arcus ARCUS 44.0043.8044.001.00 2.33% 43.4043.1044.4043.001 127 2122.85
Arendals Fossekom... AFK 3 005.002 951.003 015.00-10.00 -0.33% 3 015.003 005.003 015.003 015.0070.71
Asetek ASETEK 61.5061.0061.500.50 0.82% 61.2560.7562.0061.0063 1160.79
Atea ATEA 77.0076.7577.00-1.00 -1.28% 77.5076.0078.0078.0025 6950.51
Atlantic Petroleum ATLA-NOK -11.7514.000.00 0.00%       14.20-0.41
Aurskog Sparebank AURG -195.50202.500.00 0.00%       202.50-0.07
Austevoll Seafood AUSS 79.5079.5079.750.25 0.32% 79.2578.2579.7579.25217 0333.01
Avance Gas Holdin... AVANCE 21.8021.7021.801.90 9.55% 20.0019.7022.0019.901 488 6341.78
Avocet Mining AVM 5.855.655.850.26 4.65% 5.595.596.005.5961 5440.17
Axactor AXA 2.882.862.88-0.03 -1.03% 2.882.792.902.9111 225 8140.59
B2Holding B2H 14.7014.6014.70-0.15 -1.01% 14.9514.5514.9514.851 009 6090.72
BW LPG BWLPG 29.8529.8429.851.37 4.81% 28.4828.4829.9328.481 712 5620.55
BW Offshore Limit... BWO 19.8019.7019.80-0.20 -1.00% 19.2019.1020.500.40562 8700.67
Bakkafrost BAKKA 344.80344.80345.10-2.90 -0.83% 347.70341.00348.10347.70135 7300.58
Belships BEL 3.743.693.76-0.15 -3.86% 3.823.743.823.8932 5000.52
Bergen Group BERGEN 1.341.321.330.04 3.08% 1.331.311.341.3034 2280.81
Bionor Pharma BIONOR 0.190.180.190.00 0.00% 0.180.180.190.197 331 6601.10
Biotec Pharmacon BIOTEC 11.5011.4011.500.00 0.00% 11.5011.3011.9011.5016 5950.47
Bonheur BON 54.2554.0054.250.00 0.00% 54.7554.0055.0054.2523 8241.47
Borgestad BOR -56.5057.000.00 0.00%       56.50-0.63
Borregaard BRG 85.5085.2585.500.25 0.29% 84.0083.5085.5085.25103 8162.68
Bouvet BOUVET 129.00125.00127.000.00 0.00% 125.00125.00129.00129.001 8771.95
Byggma BMA 73.5073.5073.75-0.50 -0.68% 74.0073.5074.0074.002 9020.56
ContextVision COV 53.0052.5053.002.00 3.92% 50.7550.7553.0051.003 7082.58
Cxense CXENSE 133.00133.00135.00-2.00 -1.48% 141.00133.00141.00135.009620.40
DNB DNB 126.00125.80126.00-1.60 -1.25% 127.00125.70128.40127.603 174 5140.55
DNB OBX OBXEDNB 56.6556.1056.65-0.45 -0.79% 56.6056.5056.6557.0041 9101.05
DNO DNO 7.9607.9207.9600.310 4.05% 7.6107.5707.9657.65010 283 8100.86
DOF DOF 0.820.810.820.02 2.50% 0.820.800.830.804 593 3151.11
Data Respons DAT 18.9018.7018.900.30 1.61% 19.0018.1019.0018.605 5060.11
Deep Sea Supply DESSC 1.251.251.28-0.01 -0.79% 1.251.251.291.26470 2980.32
EMAS Offshore EMAS 0.370.350.36-0.01 -2.63% 0.380.370.380.3837 0002.24
Eidesvik Offshore EIOF 6.576.406.47-0.21 -3.10% 6.786.576.786.787 8930.21
Ekornes EKO 104.50103.00103.501.50 1.46% 104.50102.00105.00103.003 4840.88
Electromagnetic G... EMGS 4.354.354.45-0.12 -2.68% 4.254.254.464.478 5640.99
Entra ENTRA 86.2586.2586.50-0.75 -0.86% 87.5086.0087.5087.00170 9081.16
Europris EPR 35.0035.0035.10-0.50 -1.41% 35.5035.0035.6035.5050 8440.54
Farstad Shipping FAR 3.423.423.49-0.08 -2.29% 3.503.423.803.50143 1970.46
Fred. Olsen Energy FOE 15.7015.6015.700.30 1.95% 15.5015.0015.9015.40519 0470.64
Frontline FRO 59.8059.6059.80-0.05 -0.08% 59.3058.7560.2559.85365 9690.57
Funcom FUNCOM 1.781.771.780.01 0.56% 1.771.751.801.772 313 3400.21
GC Rieber Shipping RISH -12.5013.250.00 0.00%       11.80-0.35
Gaming Innovation... GIG 3.163.153.160.01 0.32% 3.143.093.193.152 069 7650.27
Gjensidige Forsikri... GJF 135.00134.90135.00-0.20 -0.15% 135.20134.70136.30135.20423 3160.68
Golden Ocean Grou... GOGL 35.9035.8036.10-1.00 -2.71% 35.6035.3037.0036.90534 0321.05
Goodtech GOD 7.247.007.080.24 3.43% 7.017.017.247.0017 6891.46
Grieg Seafood GSF 79.2579.2579.501.25 1.60% 78.5077.2579.5078.00369 1861.36
Gyldendal GYL -253.00269.000.00 0.00%       263.00-47.30
Hafslund ser. A HNA 94.0094.0094.750.50 0.53% 93.5093.5094.5093.504 4812.79
Hafslund ser. B HNB 95.0094.2595.000.00 0.00% 95.0094.0095.0095.0015 4401.71
Havila Shipping HAVI 1.201.181.20-0.04 -3.23% 1.281.161.301.24234 4980.46
Havyard Group HYARD 7.647.647.94-0.36 -4.50% 7.907.648.008.0076 8140.74
Helgeland Spareba... HELG -76.2578.000.00 0.00%       76.00-1.88
Hexagon Composit... HEX 26.9026.9027.20-0.20 -0.74% 27.7026.9027.7027.1013 9990.67
Höegh LNG Holding... HLNG 92.7592.0092.753.00 3.34% 97.0090.5098.0089.75274 8990.26
Høland og Setskog ... HSPG -92.00100.000.00 0.00%       100.00-0.39
I.M. Skaugen IMSK 1.991.851.880.09 4.74% 1.901.821.991.9041 1670.22
IDEX IDEX 6.216.216.300.00 0.00% 6.286.106.406.21168 5760.40
Incus Investor INC 1.271.361.38-0.13 -9.29% 1.401.271.401.408 1750.19
Indre Sogn Spareba... ISSG -71.0073.750.00 0.00%       73.00-0.36
Insr Insurance Grou... INSR 7.317.317.38-0.18 -2.40% 7.497.277.497.496 0560.96
InterOil Exploratio... IOX 1.641.571.640.01 0.61% 1.581.541.641.63119 2520.14
Intex Resources ITX 0.550.530.550.00 0.00% 0.550.540.570.5546 1000.40
Itera ITE 4.954.734.950.00 0.00% 4.744.744.954.953 4590.11
Jinhui Shipping and... JIN 7.407.397.40-0.05 -0.67% 7.457.257.507.45470 5131.05
Jæren Sparebank JAEREN -99.00103.000.00 0.00%       100.50-0.22
Kid KID 31.5031.5031.600.00 0.00% 31.2031.2031.9031.5015 3300.42
Kitron KIT 6.236.156.230.04 0.65% 6.236.106.266.19196 9610.49
Kongsberg Automo... KOA 5.785.745.780.01 0.17% 5.705.625.895.77843 8711.47
Kongsberg Gruppe... KOG 120.50120.50121.50-0.50 -0.41% 121.00120.00121.50121.0056 0480.76
Kværner KVAER 10.9010.9010.950.40 3.81% 10.5010.3010.9510.50299 4810.76
Lerøy Seafood Gro... LSG 458.70458.30458.70-7.50 -1.61% 465.50457.20465.50466.20124 2691.13
Marine Harvest MHG 151.10151.10151.200.80 0.53% 150.30149.80151.40150.301 627 7370.66
Medistim MEDI 78.7573.0076.003.75 5.00% 75.0073.0078.7575.005 8153.38
Melhus Sparebank MELG 123.00120.00123.001.50 1.23% 123.00123.00123.00121.505000.38
Multiconsult MULTI 107.00105.50107.000.50 0.47% 107.00104.00107.00106.504 4550.23
NEL NEL 2.142.132.140.12 5.94% 2.052.022.202.023 925 1970.59
NEXT Biometrics G... NEXT 142.50142.00142.50-1.00 -0.70% 143.00140.00143.00143.5051 5771.16
NRC Group NRC 65.5065.5066.00-2.00 -2.96% 67.5065.5067.5067.5039 0210.13
NTS NTS 27.3026.5027.300.40 1.49% 27.3027.3027.3026.90100.48
Napatech NAPA 24.9023.4025.000.40 1.63% 24.9023.4025.0024.5021 0170.51
Navamedic NAVA 13.2513.2513.550.55 4.33% 13.0012.6013.9512.7033 6140.12
NextGenTel Holdin... NGT 25.5025.2025.50-0.50 -1.92% 26.0025.5026.4026.004 8620.18
Nordic Nanovector NANO 113.00112.50113.00-3.00 -2.59% 116.50111.00117.00116.00386 6780.67
Nordic Semiconduc... NOD 33.3033.3033.40-0.60 -1.77% 33.6032.7033.9033.90325 2661.09
Norsk Hydro NHY 39.5939.5939.61-0.19 -0.48% 39.9839.5240.1639.787 876 3830.90
Norske Skogindust... NSG 3.002.963.000.05 1.69% 2.952.953.012.95689 9640.26
Norway Royal Salm... NRS 199.00197.50199.001.00 0.51% 199.00192.50199.50198.0044 6451.38
Norwegian Air Shu... NAS 259.10259.10259.20-2.00 -0.77% 261.70258.00262.00261.10209 0710.68
Norwegian Energy ... NOR 104.00102.50104.001.50 1.46% 103.00102.00108.00102.5012 7050.56
Norwegian Finans H... NOFI 78.0078.0078.50-1.00 -1.27% 78.7578.0079.5079.00279 2180.52
Norwegian Propert... NPRO 10.2510.2510.30-0.05 -0.49% 10.5510.2510.5510.3099 6470.38
Ocean Yield OCY 69.2569.0069.250.25 0.36% 69.0068.5069.2569.00158 1230.65
Oceanteam OTS 1.041.021.040.00 0.00% 1.041.041.041.049640.30
Odfjell Drilling ODL 14.0013.8514.050.10 0.72% 14.0013.5014.1013.90316 9220.38
Odfjell ser. A ODF 27.5027.5028.00-0.20 -0.72% 27.8027.5028.0027.703 5750.84
Odfjell ser. B ODFB 26.9026.9027.10-0.40 -1.47% 26.9026.9026.9027.305000.27
Olav Thon Eiendom... OLT 162.50159.50162.503.50 2.20% 159.50159.50162.50159.008 7200.78
Opera Software OPERA 57.7557.7558.00-0.25 -0.43% 57.5057.2557.7558.00208 1300.61
Orkla ORK 75.3575.2575.400.10 0.13% 75.0074.9575.5075.251 823 9051.22
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Panoro Energy PEN 3.553.543.55-0.65 -15.48% 3.493.203.694.201 547 6560.38
Petroleum Geo-Ser... PGS 25.9225.9226.03-0.38 -1.44% 25.8525.0026.3026.302 586 4411.07
Petrolia PDR 3.343.303.34-0.16 -4.57% 3.273.263.343.509382.15
Photocure PHO 48.4047.2048.402.40 5.22% 46.0046.0048.7046.00138 7930.71
Polarcus PLCS 0.290.290.30-0.02 -6.45% 0.300.290.300.315 667 1300.58
Polaris Media POL 15.5015.5016.700.10 0.65% 15.5015.5015.5015.40505.27
Prosafe PRS 0.320.310.320.01 3.23% 0.310.290.320.3173 110 9151.92
Protector Forsikrin... PROTCT 70.2570.0070.25-0.75 -1.06% 72.0069.5072.0071.00135 8630.30
Q-Free QFR 7.067.067.08-0.04 -0.56% 7.157.067.157.103 8840.68
Questerre Energy C... QEC 3.253.243.26-0.13 -3.85% 3.373.063.413.3811 876 5630.96
RAK Petroleum RAKP 8.007.428.00-0.19 -2.32% 8.008.008.008.195000.23
REC Silicon REC 0.96450.95950.96450.0220 2.33% 0.94800.92250.96600.942530 301 0170.82
Reach Subsea REACH 1.801.801.90-0.18 -9.09% 1.801.801.811.9862 0000.16
RenoNorden RENO 16.5016.2016.500.60 3.77% 16.0015.9016.5015.9064 3100.82
SAS AB SAS-NOK 13.4013.4013.80-0.40 -2.90% 13.5013.3013.6013.807 4650.83
SalMar SALM 262.30262.20262.50-2.70 -1.02% 264.10258.30264.70265.00141 2231.12
Sandnes Sparebank SADG 38.0037.5037.901.00 2.70% 37.0037.0038.0037.0032 2601.19
Scatec Solar SSO 34.2034.1034.201.40 4.27% 32.7032.2034.4032.80283 0731.27
Schibsted ser. A SCHA 178.10178.10178.40-4.40 -2.41% 182.50177.50182.80182.50235 3630.88
Schibsted ser. B SCHB 169.80169.80169.80-3.70 -2.13% 173.00168.20174.00173.50136 2784.75
SeaBird Exploratio... SBX 6.856.596.650.26 3.95% 6.596.596.856.5910 8100.12
Seadrill SDRL 25.0725.0625.08-1.63 -6.10% 26.6424.7026.6426.702 792 5491.60
Selvaag Bolig SBO 40.6040.6040.800.40 1.00% 40.8040.4041.0040.2053 4770.42
Sevan Drilling SEVDR 2.732.702.73-0.02 -0.73% 2.702.602.742.7514 9600.14
Sevan Marine SEVAN 16.5016.0016.50-0.50 -2.94% 16.0016.0016.5017.001 1320.57
Siem Offshore SIOFF 1.801.801.830.00 0.00% 1.751.751.851.807 1810.79
Siem Shipping SSI 69.0045.1069.009.00 15.00% 59.0059.0069.0060.00350.12
Skandiabanken SKBN 67.5067.5067.75-1.00 -1.46% 68.2567.5068.2568.50311 8010.59
Skiens Aktiemølle SKI 60.0060.0060.750.50 0.84% 60.0059.5061.0059.509320.43
Skue Sparebank SKUE 93.2593.5094.25-1.25 -1.32% 94.2593.2594.2594.508501.06
Solstad Offshore SOFF 12.9512.7012.950.35 2.78% 13.1012.5513.4512.6026 7560.37
Solvang SOLV 25.5024.5025.500.00 0.00% 23.4023.0025.5025.5011 1010.23
Songa Offshore SONG 0.240.230.240.00 0.00% 0.250.220.250.24112 257 4992.10
SpareBank 1 BV SBVG 26.7026.6026.800.70 2.69% 26.5026.5026.7026.006 5700.77
SpareBank 1 Nord-... NONG 50.7550.7551.00-1.25 -2.40% 52.0050.7552.0052.0063 9420.26
SpareBank 1 Nøtter... NTSG 125.00123.50125.003.00 2.46% 123.50123.50125.00122.001 5500.56
SpareBank 1 Ringer... RING -174.50176.000.00 0.00%       175.00-0.53
SpareBank 1 SMN MING 62.2562.2562.50-0.25 -0.40% 62.2561.7562.7562.50167 0260.99
SpareBank 1 SR-Ba... SRBANK 56.2556.2556.50-0.25 -0.44% 56.5056.2556.5056.5099 7920.34
SpareBank 1 Østfol... SOAG -162.50165.000.00 0.00%       162.00-3.84
Sparebanken Møre MORG 251.00250.00251.000.00 0.00% 251.00246.00251.00251.002 1964.31
Sparebanken Sør SOR 86.5086.7587.00-0.50 -0.57% 87.0086.5087.0087.001 3201.35
Sparebanken Vest SVEG 47.5047.4047.500.50 1.06% 46.8046.8047.5047.0023 5480.79
Sparebanken Øst SPOG 50.5049.6051.000.50 1.00% 50.0050.0051.0050.0028 4630.10
Spectrum SPU 26.0023.5026.000.00 0.00% 26.0026.0026.0026.0044 3450.74
Statoil STL 149.50149.40149.50-2.30 -1.52% 149.90148.50151.00151.804 736 8430.64
Stolt-Nielsen SNI 100.00100.00100.50-0.50 -0.50% 103.00100.00103.00100.5046 2221.07
Storebrand STB 45.1145.1045.11-0.08 -0.18% 44.9544.6845.2745.191 476 0220.62
Storm Real Estate STORM 4.184.104.50-0.62 -12.92% 4.014.014.504.804220.79
StrongPoint STRONG 12.6012.6012.750.00 0.00% 12.6012.4012.7512.608 9080.70
Subsea 7 SUBC 104.60104.50104.601.10 1.06% 102.90102.70105.00103.502 279 9870.83
TGS-NOPEC Geophy... TGS 174.00174.00174.20-1.20 -0.68% 172.80170.90176.10175.20300 4352.00
TTS Group TTS 4.404.384.40-0.20 -4.35% 4.604.384.604.60205 9190.59
Tanker Investment... TIL 34.5034.4034.500.50 1.47% 35.0034.0035.5034.0020 0920.38
Team Tankers Inte... TEAM -11.0011.250.00 0.00%       11.40-1.23
Techstep TECH 6.106.256.36-0.10 -1.61% 6.116.106.116.204 9210.29
Telenor TEL 123.30123.30123.40-2.10 -1.67% 124.40122.80124.40125.401 846 5171.02
The Scottish Salmo... SSC 8.308.158.300.12 1.47% 8.158.108.358.18134 9720.51
Thin Film Electroni... THIN 4.003.994.000.09 2.30% 4.033.974.103.916 521 2030.51
Tide TIDE 31.1029.9030.500.40 1.30% 31.1031.1031.1030.7010.59
Tomra Systems TOM 86.0086.0086.250.75 0.88% 86.5084.7586.5085.2527 0650.40
Totens Sparebank TOTG 88.7586.0088.00-0.25 -0.28% 87.7586.0088.7589.004 1654.05
Treasure TRE 15.0015.0015.10-0.10 -0.66% 15.0014.8015.2015.10139 4811.74
Veidekke VEI 126.00125.00126.001.00 0.80% 124.50124.50127.00125.0035 1920.39
Voss Veksel- og La... VVL 118.00115.00118.002.50 2.16% 118.00118.00118.00115.50250.32
Weifa WEIFA 26.0025.3026.000.30 1.17% 25.7025.4026.0025.7044 3280.35
Wentworth Resour... WRL 2.152.132.15-0.02 -0.92% 2.152.102.202.17338 8220.57
Wilh. Wilhelmsen WWASA 28.8028.6028.80-0.10 -0.35% 28.9028.6029.0028.90108 4740.40
Wilh. Wilhelmsen H... WWI 184.00182.00184.000.50 0.27% 181.00181.00185.50183.504 7321.81
Wilh. Wilhelmsen H... WWIB 176.50175.50176.50-1.00 -0.56% 177.50175.50178.00177.501 4380.94
Wilson WILS 8.696.058.691.69 24.14% 8.698.698.697.0021.00
XACT Derivat BEAR OBXEXDBE... 61.7561.6561.751.18 1.94% 61.5060.8561.9060.601 136 0650.86
XACT Derivat BULL OBXEXDBU... 109.45109.35109.55-1.98 -1.77% 110.40109.20110.45111.50171 8921.08
XACT OBX OBXEXACT 57.0056.9057.35-0.28 -0.48% 57.3056.9057.3057.307 7041.23
XXL XXL 100.50100.00100.500.50 0.50% 99.7599.25100.50100.00138 4690.92
Yara International YAR 310.70310.70310.90-4.40 -1.40% 312.90309.50313.60315.10377 6531.24
Zalaris ZAL 31.5031.4031.500.90 2.94% 31.0031.0031.5030.6012 9880.47
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
fredag 02/12-2016 23:19:24