Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 23. februar 17:37
Oversikt
Kursliste
Indekser
Nyheter
Største handler
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 6.386.366.380.01 0.16% 6.376.356.436.37328 5340.48
AF Gruppen AFG 131.00131.00132.000.00 0.00% 129.00129.00131.50131.0010 6681.04
AKVA Group AKVA 67.0066.2067.000.00 0.00% 66.8066.8067.0067.001 2330.19
Akastor AKA 16.2216.0816.220.12 0.75% 16.2816.0216.4616.1058 7020.24
Aker AKER 452.00452.00453.006.00 1.35% 449.00446.00455.00446.0074 9420.75
Aker BP AKERBP 201.40201.20201.400.80 0.40% 202.20200.80204.40200.60758 1000.73
Aker Solutions AKSO 45.6045.5945.601.30 2.93% 44.5044.5045.7544.30697 1280.86
American Shipping... AMSC 23.4023.1523.400.00 0.00% 23.6022.9023.6023.4044 0220.28
Apptix APP 0.8680.8660.8900.004 0.46% 0.8660.8660.8920.86413 4301.01
Aqualis AQUA 4.504.504.560.00 0.00% 4.704.504.704.502 0000.17
Archer ARCHER 9.299.269.290.19 2.09% 9.369.199.549.101 069 1740.23
Arcus ARCUS 45.9045.8045.90-0.15 -0.33% 46.6545.6046.6546.0550 1530.16
Arendals Fossekom... AFK 3 780.003 680.003 780.0020.00 0.53% 3 760.003 700.003 800.003 760.00568.09
Asetek ASETEK 89.9087.0089.902.90 3.33% 86.7086.7089.9087.0033 0220.37
Atea ATEA 126.00125.80126.001.00 0.80% 125.40125.40126.80125.00112 5860.59
Atlantic Petroleum ATLA-NOK 10.609.3510.100.40 3.92% 10.6010.6010.6010.202010.54
Aurskog Sparebank AURG 182.00177.00182.00-1.00 -0.55% 181.00180.00182.00183.006551.10
Austevoll Seafood AUSS 74.0073.8074.001.20 1.65% 72.8072.5074.3072.80458 5240.99
Avance Gas Holdin... AVANCE 22.3022.2222.300.68 3.15% 21.9821.7622.4021.62628 6350.35
Avocet Mining PLC AVM 1.7501.7201.8000.040 2.34% 1.7501.7201.8751.71030 0740.50
Axactor AXA 2.6642.6582.6640.000 0.00% 2.6702.6462.6782.6642 523 1840.33
B2Holding B2H 19.9219.9219.94-0.23 -1.14% 20.2019.9220.3020.15359 2720.46
BW LPG BWLPG 36.1236.1236.191.72 5.00% 35.2334.4436.2234.401 074 7911.36
BW Offshore Limit... BWO 41.3041.2041.305.00 13.77% 36.9536.7541.4536.302 938 9241.79
Bakkafrost BAKKA 393.00392.80394.40-2.00 -0.51% 394.00389.60396.00395.00311 3482.78
Belships BEL 5.665.565.660.16 2.91% 5.505.505.665.5026 4420.82
BerGenBio BGBIO 47.6047.2047.60-0.40 -0.83% 48.0046.5049.0048.00101 6730.69
Bergen Group BERGEN 2.0202.0202.030-0.045 -2.18% 2.0302.0202.0652.06537 9770.50
Biotec Pharmacon BIOTEC 6.266.306.36-0.20 -3.10% 6.326.266.486.466 6000.65
Bonheur BON 90.0090.5091.00-1.00 -1.10% 90.8090.0091.2091.005 6680.61
Borgestad BOR 66.0065.5067.002.00 3.12% 64.0064.0067.5064.005 3060.52
Borr Drilling BDRILL 34.0033.8034.000.00 0.00% 35.0033.8035.0034.001 637 6150.64
Borregaard BRG 73.6073.5073.600.30 0.41% 73.3073.2074.2073.30232 3751.90
Bouvet BOUVET 216.00210.00216.002.00 0.93% 216.00216.00218.00214.003890.45
Byggma BMA 90.0088.0090.000.00 0.00% 90.0089.5090.0090.001 1302.26
ContextVision COV 55.0054.0054.800.60 1.10% 54.6054.6055.4054.402 5950.82
Crayon Group Hold... CRAYON 11.0611.0611.100.04 0.36% 11.1610.8611.1811.02259 2010.37
Cxense CXENSE 48.4046.8048.40-1.20 -2.42% 46.7046.3048.4049.601 2880.15
DNB DNB 155.50155.45155.501.30 0.84% 154.40154.10156.10154.201 345 5130.50
DNB OBX OBXEDNB 72.0071.9072.040.94 1.32% 71.3971.3972.0071.1946 5461.09
DNO DNO 10.18010.17010.1800.200 2.00% 10.01010.01010.3309.98011 889 0480.53
DOF DOF 0.7200.7200.7210.071 10.94% 0.6500.6400.7440.64966 310 1430.79
Data Respons DAT 25.0024.8025.000.30 1.21% 24.6024.6025.2024.7037 5650.31
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.0527.8028.05-0.05 -0.18% 28.1027.6528.1028.1015 8280.66
Eidesvik Offshore EIOF 6.956.806.950.30 4.51% 6.606.606.956.6524 1490.71
Ekornes EKO 112.00112.00112.60-1.00 -0.88% 112.60112.00114.00113.0011 7620.27
Electromagnetic G... EMGS 4.203.984.200.15 3.70% 4.093.944.204.0551 0160.60
Element ELE 4.624.624.630.20 4.52% 4.414.354.664.424 971 5960.95
Entra ENTRA 111.60111.00111.600.20 0.18% 111.80111.20112.20111.40106 2040.27
Europris EPR 26.7026.6026.700.10 0.38% 26.6026.5526.8526.60230 0820.77
FLEX LNG FLNG 11.6011.6011.650.10 0.87% 11.5011.4011.6511.50608 7330.62
Fjord1 FJORD 45.1044.5045.101.30 2.97% 44.0043.8045.1043.8043 4960.32
Fred. Olsen Energy FOE 19.0019.0019.060.56 3.04% 18.6018.3619.6018.44425 8580.63
Frontline FRO 33.4233.4233.481.12 3.47% 32.5432.3233.6432.30750 4891.88
Funcom FUNCOM 15.3715.3715.380.37 2.47% 14.9914.8215.5815.001 090 8350.55
GC Rieber Shipping RISH 9.759.159.300.20 2.09% 9.559.159.759.555 0130.56
Gaming Innovation... GIG 5.835.795.830.12 2.10% 5.715.655.855.713 745 5040.89
Gjensidige Forsikri... GJF 144.70144.60144.700.80 0.56% 143.90143.60144.90143.90344 9601.21
Golden Ocean Grou... GOGL 73.0072.9573.00-0.35 -0.48% 73.6072.2073.6073.35979 9470.38
Goodtech GOD -6.156.300.00 0.00%       6.20-0.35
Grieg Seafood GSF 71.9071.8071.900.40 0.56% 71.5070.3572.9071.50702 0971.13
Gyldendal GYL -352.00368.000.00 0.00%       352.00-3.18
Havila Shipping HAVI 10.0210.0210.280.18 1.83% 9.969.8510.689.8447 8531.20
Havyard Group HYARD 11.4511.0011.20-0.10 -0.87% 11.5010.7011.5011.5511 3280.61
Helgeland Spareba... HELG 92.0091.0092.000.00 0.00% 92.0092.0092.0092.005450.11
Hexagon Composit... HEX 23.5523.5523.70-0.45 -1.87% 24.3023.4024.3024.0016 3960.35
Hiddn Solutions HIDDN 2.042.052.08-0.06 -2.86% 2.022.022.242.1055 2110.33
Höegh LNG Holding... HLNG 58.6058.6058.900.60 1.03% 57.6057.6059.0058.0057 2471.58
Høland og Setskog ... HSPG 103.00100.00103.000.00 0.00% 102.00102.00103.00103.001250.16
I.M. Skaugen IMSK 1.7481.7481.8000.008 0.46% 1.7561.7001.8161.74069 9670.46
IDEX IDEX 4.7554.7054.7550.020 0.42% 4.8004.6854.8004.73586 9050.30
Incus Investor INC 1.2501.1801.2500.010 0.81% 1.2501.2501.2501.2401 0501.04
Indre Sogn Spareba... ISSG 77.0076.0078.000.00 0.00% 77.5077.0077.5077.001 5500.72
Infront INFRNT 25.9025.5029.000.40 1.57% 25.9025.8025.9025.5015 1353.66
Insr Insurance Grou... INSR 7.307.167.300.24 3.40% 7.107.067.347.063 8960.43
InterOil Exploratio... IOX 2.6302.6102.620-0.010 -0.38% 2.6402.6002.6602.640183 6780.88
Itera ITE 7.987.907.980.08 1.01% 7.907.907.987.9014 6920.63
Jinhui Shipping and... JIN 9.529.509.52-0.03 -0.31% 9.509.359.559.5554 1230.18
Jæren Sparebank JAEREN 136.00133.00136.000.00 0.00% 136.00136.00136.00136.004200.58
Kid KID 41.5040.9041.501.50 3.75% 40.0040.0041.5040.00108 9870.42
Kitron KIT 8.538.508.53-0.07 -0.81% 8.568.438.608.60287 7961.10
Komplett Bank KOMP 18.0618.0618.14-0.04 -0.22% 18.2018.0018.2018.10120 5800.34
Kongsberg Automo... KOA 9.519.519.52-0.24 -2.46% 9.709.509.809.75846 5030.61
Kongsberg Gruppe... KOG 175.00174.60175.201.60 0.92% 173.40173.40175.40173.40139 0410.39
Kværner KVAER 15.3015.2415.360.10 0.66% 15.1015.0215.3415.20373 9230.43
Lerøy Seafood Gro... LSG 48.3548.3248.350.95 2.00% 47.5047.1248.3847.401 999 3610.44
Link Mobility Grou... LINK 139.80139.80141.001.80 1.30% 141.00138.60141.20138.0012 2760.14
Marine Harvest MHG 157.70157.60157.703.75 2.44% 152.00151.80157.70153.953 363 4890.67
Medistim MEDI 85.0077.0085.000.00 0.00% 85.0085.0085.0085.0012 4761.21
Melhus Sparebank MELG 122.00120.00122.000.00 0.00% 122.00121.00122.00122.009 7531.67
Multiconsult MULTI 59.0058.4059.000.00 0.00% 59.2058.0059.2059.008 9440.74
NEL NEL 3.1643.1643.176-0.016 -0.50% 3.2003.1403.2003.1803 570 8400.57
NEXT Biometrics G... NEXT 49.5049.4549.500.30 0.61% 49.2047.6549.5049.2011 9750.35
NRC Group NRC 58.0057.8058.00-1.00 -1.69% 58.0057.6058.4059.005 4950.26
NTS NTS 44.6043.0044.800.60 1.36% 44.0042.8044.6044.006 4661.63
Napatech NAPA 13.9013.8513.90-0.10 -0.71% 13.6013.6013.9014.001 8000.44
Navamedic NAVA -10.6010.750.00 0.00%       10.85-0.41
NextGenTel Holdin... NGT 18.7018.1018.700.20 1.08% 18.7018.0518.7018.501 1000.55
Nordic Nanovector NANO 71.2071.0071.200.45 0.64% 71.0070.7072.5070.75164 6041.14
Nordic Semiconduc... NOD 44.5044.4544.500.50 1.14% 44.4043.7544.6544.00198 5551.33
Norsk Hydro NHY 56.1656.1656.20-0.08 -0.14% 56.4056.1056.5256.243 595 6200.71
Norway Royal Salm... NRS 148.20147.80148.202.60 1.79% 147.00143.40149.40145.60147 1401.74
Norwegian Air Shu... NAS 178.15178.15178.75-3.80 -2.09% 183.00178.05183.15181.95306 3070.82
Norwegian Energy ... NOR 295.00293.00295.005.50 1.90% 286.00286.00299.00289.507 7780.39
Norwegian Finans H... NOFI 83.7083.6083.700.00 0.00% 83.7082.9084.6583.70231 7490.65
Norwegian Propert... NPRO 10.7210.7210.82-0.12 -1.11% 10.7810.6810.8810.8455 0440.75
Ocean Yield OCY 71.6071.3071.600.80 1.13% 71.2070.8071.9070.80170 6270.45
Oceanteam OTS 0.9480.8920.950-0.036 -3.66% 0.9780.8100.9800.984279 9020.67
Odfjell Drilling ODL 37.1037.1037.200.45 1.23% 37.0036.8037.2536.6585 1550.45
Odfjell ser. A ODF 30.3030.3030.400.10 0.33% 30.1030.1030.5030.2026 1270.84
Odfjell ser. B ODFB 29.4029.0029.600.00 0.00% 29.4029.4029.4029.401000.60
Olav Thon Eiendom... OLT 156.00156.00157.200.00 0.00% 156.00155.00157.20156.002 6500.91
Orkla ORK 85.7885.6885.781.18 1.39% 84.6484.6485.7884.601 373 4180.57
Otello Corporation OTELLO 23.9023.8023.900.05 0.21% 23.7523.5524.0023.8536 8080.61
Panoro Energy PEN 8.688.508.680.34 4.08% 8.428.308.708.34751 1510.54
Pareto Bank PARB 39.5039.0039.300.20 0.51% 38.5038.5039.5039.308 8210.56
Petroleum Geo-Ser... PGS 24.9624.9624.96-0.16 -0.64% 25.3524.7425.4025.122 406 4961.22
Petrolia PDR 2.682.562.720.08 3.08% 2.702.682.722.608 6920.50
Photocure PHO 30.0029.8529.95-0.50 -1.64% 30.9529.3030.9530.50119 1041.39
Polarcus PLCS 1.3501.3201.3500.036 2.74% 1.3201.2781.3501.3141 772 6360.86
Polaris Media POL -21.8022.600.00 0.00%       22.80-0.45
Prosafe PRS 11.8011.5811.800.66 5.92% 11.4611.1011.8011.14143 5272.48
Protector Forsikrin... PROTCT 92.4092.3092.40-0.10 -0.11% 92.1091.3092.4092.50111 2141.09
Q-Free QFR 8.007.928.000.00 0.00% 8.007.908.008.0054 6320.12
Questerre Energy C... QEC 5.6005.5805.600-0.050 -0.88% 5.6505.5755.7005.6501 540 8240.42
RAK Petroleum RAKP 8.868.848.86-0.14 -1.56% 8.828.829.009.0029 4993.91
REC Silicon REC 1.4341.4321.4360.011 0.77% 1.4221.4021.4551.42332 685 8010.71
Reach Subsea REACH 2.492.432.49-0.01 -0.40% 2.522.432.522.50181 0000.70
S.D. Standard Drill... SDSD 1.5781.5721.5780.040 2.60% 1.5381.5381.5821.538715 4650.59
SAS AB SAS-NOK 19.4519.4519.46-0.50 -2.51% 20.0419.3020.0419.9583 2960.86
Saferoad Holding SAFE 23.3023.0023.300.20 0.87% 23.1023.1023.3023.103 8610.55
SalMar SALM 287.80287.40287.809.80 3.53% 277.60276.00288.40278.00321 5001.23
Salmones Camanch... SALMON 46.45046.30046.4500.150 0.32% 46.30546.00046.45046.30025 7321.89
Sandnes Sparebank SADG 51.5051.0051.50-0.50 -0.96% 52.0051.0052.0052.004 4040.53
Sbanken SBANK 76.7076.7077.300.80 1.05% 76.0075.9077.1075.90601 0030.56
Scatec Solar SSO 43.0042.9543.00-0.30 -0.69% 43.3042.9043.4543.30141 2150.64
Schibsted ser. A SCHA 214.80214.70214.803.50 1.66% 211.10211.10217.30211.30373 4860.89
Schibsted ser. B SCHB 198.20197.60198.203.20 1.64% 195.40195.40200.50195.0089 2620.39
SeaBird Exploratio... SBX 0.12780.12680.1278-0.0014 -1.08% 0.12700.12420.13220.12928 567 1231.80
Seadrill SDRL 2.1402.1202.140-0.040 -1.83% 2.1802.1222.2002.1801 392 2240.67
Self Storage Group SSG 16.9516.5516.950.35 2.11% 16.5516.5516.9516.6010 9500.57
Selvaag Bolig SBO 36.7536.7036.750.00 0.00% 37.0036.6537.2036.75105 2270.35
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.0013.8014.00-0.40 -2.78% 13.8013.8014.4014.4010 5051.05
Siem Offshore SIOFF 2.082.022.060.00 0.00% 2.102.082.102.0813 8540.27
Skue Sparebank SKUE 130.00128.00130.000.00 0.00% 128.00128.00130.00130.001181.40
Solon Eiendom SOLON 22.7522.7522.85-0.05 -0.22% 22.3522.3522.9022.8028 5330.78
Solstad Farstad SOFF 6.005.956.000.18 3.09% 5.705.656.155.822 524 9780.76
Songa Offshore SONG 53.2053.2053.301.70 3.30% 51.5050.6055.0051.5042 6322.68
SpareBank 1 BV SBVG 37.5037.3037.500.80 2.18% 37.2037.2037.5036.7048 3980.39
SpareBank 1 Nord-... NONG 67.4067.3067.40-0.10 -0.15% 67.5067.0068.0067.50189 2860.26
SpareBank 1 Nordv... SNOR -115.00117.000.00 0.00%       115.00-1.62
SpareBank 1 Ringer... RING 206.00200.00206.000.00 0.00% 204.00204.00206.00206.001 1230.52
SpareBank 1 SMN MING 91.8091.4091.80-0.30 -0.33% 91.9091.1092.2092.10161 6480.46
SpareBank 1 SR-Ba... SRBANK 91.8091.8091.90-0.30 -0.33% 92.1091.1092.2092.10108 4660.53
SpareBank 1 Østfol... SOAG 198.00199.00200.00-2.00 -1.00% 200.00198.00200.00200.00600.43
SpareBank 1 Østlan... SPOL 94.0094.0094.601.00 1.08% 93.2093.2095.0093.0029 6081.09
Sparebanken Møre MORG 273.00265.00274.00-1.00 -0.36% 272.00272.00274.00274.001 1560.08
Sparebanken Sør SOR 104.00103.50104.000.00 0.00% 105.00104.00105.00104.001 0130.42
Sparebanken Vest SVEG 54.6054.2054.600.60 1.11% 54.0053.8054.6054.0028 8970.54
Sparebanken Øst SPOG 58.8058.8059.00-0.20 -0.34% 59.0058.4059.0059.0024 5850.99
Spectrum SPU 45.2044.8045.200.40 0.89% 45.0044.0045.2044.80105 3792.72
Statoil STL 180.95180.90180.953.10 1.74% 179.05178.05181.30177.852 850 4740.55
Stolt-Nielsen SNI 103.00103.00103.401.00 0.98% 101.80101.80103.60102.0015 5831.02
Storebrand STB 66.1466.0666.160.32 0.49% 66.0265.5266.4065.822 483 9140.78
Storm Real Estate STORM 0.9000.9001.1700.040 4.65% 0.8600.8600.9000.86019 7622.64
StrongPoint STRONG 9.909.909.96-0.10 -1.00% 10.059.9010.2510.0034 1100.49
Subsea 7 SUBC 123.45123.45123.508.45 7.35% 123.20120.50124.00115.003 250 2201.55
TGS-NOPEC Geophy... TGS 194.35194.35194.402.35 1.22% 194.00192.70195.35192.00245 3591.95
TTS Group TTS 6.606.526.560.02 0.30% 6.566.506.606.58353 6100.86
Targovax TRVX 16.1216.1016.12-0.04 -0.25% 16.4215.9616.4216.1662 2800.52
Team Tankers Inte... TEAM -8.809.400.00 0.00%       9.30-0.13
Techstep TECH 3.363.223.34-0.02 -0.59% 3.493.243.493.3815 4750.35
Telenor TEL 180.05179.65180.052.65 1.49% 178.65177.40180.20177.401 260 5670.52
The Scottish Salmo... SSC 8.708.708.800.04 0.46% 8.708.448.868.6692 6840.42
Thin Film Electroni... THIN 2.2402.2352.2400.015 0.67% 2.2052.2002.2902.2251 456 3900.64
Tomra Systems TOM 140.80140.80141.20-0.60 -0.42% 144.00140.20145.80141.40132 4281.12
Totens Sparebank TOTG 128.00127.00130.000.00 0.00% 128.00128.00130.00128.001 3790.16
Treasure TRE 14.7514.7514.800.15 1.03% 14.5514.5514.8014.6042 1260.33
Veidekke VEI 88.3088.1088.300.80 0.91% 88.2087.3088.4087.50106 1380.55
Voss Veksel- og La... VVL -121.00126.000.00 0.00%       126.00-0.88
Wallenius Wilhelms... WWL 61.0061.0061.100.70 1.16% 60.3059.8061.4060.30508 9940.73
Webstep WSTEP 26.1025.9026.10-0.40 -1.51% 26.0026.0026.1026.505 5782.06
Wentworth Resour... WRL 3.093.003.090.03 0.98% 3.143.003.143.06122 5230.11
Wilh. Wilhelmsen H... WWI 248.00245.50248.003.50 1.43% 245.50243.00253.00244.5027 2660.13
Wilh. Wilhelmsen H... WWIB 245.00242.00245.00-1.00 -0.41% 244.00240.00245.00246.004 9680.77
Wilson WILS 15.2015.4016.00-0.80 -5.00% 16.0015.2016.5016.009 1093.59
XACT OBX OBXEXACT 72.5172.2572.700.96 1.34% 72.2071.9672.5171.1440 8411.28
XACT OBX Bear OBXEXDBE... 36.72036.70036.720-0.915 -2.43% 37.24536.60037.30037.6651 278 2540.78
XACT OBX Bull OBXEXDBU... 169.08169.08169.503.87 2.34% 167.50166.60170.00165.08175 2331.10
XXL XXL 90.2090.1090.201.20 1.35% 89.3089.0090.6089.00167 7010.85
Yara International YAR 360.50360.30360.50-1.00 -0.28% 364.20356.80366.10361.50516 2300.54
Zalaris ZAL 48.0048.0048.50-1.00 -2.04% 49.0048.0049.0049.00700.57
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 25/02-2018 06:35:38