Live | Norge | Sverige | Danmark | Island | USA | Europa | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 31. august 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 5.065.065.09-0.04 -0.78% 5.105.065.155.10159 5850.73
AF Gruppen AFG 157.00157.00160.00-2.00 -1.26% 159.00157.00160.00159.0031 6330.29
AKVA Group AKVA 63.5063.2563.50-0.50 -0.78% 62.7562.7567.0064.0064 2120.22
Agasti Holding AGA 0.680.670.680.01 1.49% 0.670.670.680.67753 5000.37
Akastor AKA 8.798.768.79-0.01 -0.11% 8.738.738.898.80245 0600.18
Aker AKER 259.00258.00259.003.00 1.17% 255.00255.00259.00256.0049 5770.67
Aker Solutions AKSO 36.8436.8136.84-0.17 -0.46% 37.0036.4037.0737.01597 3100.80
American Shipping... AMSC 24.0024.0024.40-0.30 -1.23% 24.4024.0024.5024.3036 6850.24
Apptix APP 1.851.841.86-0.13 -6.57% 1.971.851.971.987771.07
Aqualis AQUA 3.183.003.100.12 3.92% 3.083.083.253.0654 8000.16
Archer ARCHER 3.973.903.97-0.32 -7.46% 4.143.974.234.29250 3060.13
Arendals Fossekom... AFK 2 500.002 500.002 600.00-90.00 -3.47% 2 579.002 500.002 579.002 590.00203.20
Asetek ASETEK 28.8028.5028.800.00 0.00% 29.0028.5030.1028.8094 1660.53
Atea ATEA 81.7581.2581.75-0.25 -0.30% 82.0081.5082.2582.0032 0840.27
Atlantic Petroleum ATLA-NOK 16.0016.0017.00-2.00 -11.11% 17.9015.0017.9018.0021 7820.87
Aurskog Sparebank AURG -194.00198.000.00 0.00%       193.50-1.13
Austevoll Seafood AUSS 65.2565.0065.500.00 0.00% 65.2565.0065.7565.25192 2810.48
Avance Gas Holdin... AVANCE 16.8016.7016.801.30 8.39% 15.7015.3016.9015.50330 4311.94
Avocet Mining AVM 10.7510.5010.75-0.30 -2.71% 10.9010.2511.2511.05214 1390.21
Axactor AXA 2.242.232.25-0.06 -2.61% 2.342.242.352.3018 412 3080.64
B2Holding B2H 12.5012.5012.600.20 1.63% 12.3012.2512.8512.301 181 9501.64
BW LPG BWLPG 22.0022.0022.19-1.50 -6.38% 23.5022.0023.5023.501 113 0151.38
BW Offshore Limit... BWO 0.310.300.31-0.01 -3.13% 0.320.300.320.3244 427 8810.98
Bakkafrost BAKKA 299.50299.40299.90-0.20 -0.07% 299.60296.20305.00299.70132 0470.59
Belships BEL 2.862.863.000.06 2.14% 2.802.563.402.80130 4780.57
Bergen Group BERGEN 1.581.521.580.00 0.00% 1.571.531.581.5819 2740.29
Bionor Pharma BIONOR 0.420.410.420.00 0.00% 0.420.410.420.42538 0320.52
Biotec Pharmacon BIOTEC 11.2511.2511.30-0.20 -1.75% 11.5011.2011.7511.4515 5120.26
Bonheur BON 48.7048.7049.400.40 0.83% 48.5048.2049.1048.307 7590.81
Borgestad BOR -62.2564.750.00 0.00%       64.50-1.05
Borregaard BRG 67.7567.5067.750.00 0.00% 68.0066.5068.0067.7535 3220.27
Bouvet BOUVET 118.50115.50118.50-0.50 -0.42% 117.50117.50118.50119.001 1900.30
Byggma BMA 75.0074.0075.000.00 0.00% 75.0074.0075.0075.001 5260.72
ContextVision COV 37.9037.0038.00-0.10 -0.26% 37.9037.9037.9038.001 0000.83
Cxense CXENSE 164.50155.50165.004.50 2.81% 160.00160.00164.50160.005 9450.71
DNB DNB 101.30101.20101.301.45 1.45% 99.4099.20101.7099.854 130 3340.72
DNB OBX OBXEDNB 52.8052.7552.95-0.30 -0.56% 52.9552.8053.1053.201 8670.95
DNO DNO 8.7658.7658.780-0.385 -4.21% 9.1508.7509.1709.1505 558 4450.68
DOF DOF 1.021.011.020.00 0.00% 1.021.001.021.022 045 6920.73
Data Respons DAT 13.2013.0513.20-0.10 -0.75% 13.3013.0013.3013.3033 1260.72
Deep Sea Supply DESSC 1.451.451.460.02 1.40% 1.431.401.491.43993 9271.32
Det norske oljesels... DETNOR 113.70113.50113.70-1.00 -0.87% 116.70113.00117.00114.70616 4390.43
EMAS Offshore EMAS 0.550.550.580.01 1.85% 0.520.520.550.5438 9750.36
Eidesvik Offshore EIOF 9.699.399.680.39 4.19% 9.309.309.699.3010 2981.31
Ekornes EKO 100.50100.50103.00-3.50 -3.37% 104.0099.75104.00104.001 6520.33
Electromagnetic G... EMGS 3.423.423.70-0.63 -15.56% 4.003.424.004.05220 6651.26
Entra ENTRA 89.2589.2589.500.25 0.28% 89.5088.2590.0089.0083 7640.83
Europris EPR 39.2039.1039.200.30 0.77% 39.0039.0039.3038.90411 2250.05
Farstad Shipping FAR 8.508.508.98-0.50 -5.56% 9.008.509.009.0024 7550.12
Fred. Olsen Energy FOE 14.2514.1014.250.30 2.15% 14.2013.7014.4513.95352 8691.38
Frontline FRO 62.3062.3062.50-5.00 -7.43% 63.3061.7565.0067.301 353 5700.50
Funcom FUNCOM 1.251.241.25-0.01 -0.79% 1.261.231.271.261 475 2490.85
GC Rieber Shipping RISH 13.9011.6013.902.40 20.87% 12.0012.0013.9011.501 6461.01
Gaming Innovation... GIG 3.463.453.460.12 3.59% 3.343.323.483.34577 7160.64
Gjensidige Forsikri... GJF 143.10143.10143.200.60 0.42% 142.30141.60143.50142.50421 4220.97
Golden Ocean Grou... GOGL 30.0030.0030.80-0.80 -2.60% 30.7030.0030.9030.80103 8730.12
Golden Ocean Grou... GOGL-R 29.3029.0029.400.30 1.03% 29.0029.0029.4029.0088 8130.86
Goodtech GOD 8.558.558.75-0.11 -1.27% 8.518.518.558.667000.72
Grieg Seafood GSF 52.5052.5052.75-1.00 -1.87% 53.5052.5053.7553.50347 4530.38
Gyldendal GYL -255.00272.000.00 0.00%       250.00-10.54
Hafslund ser. A HNA 77.0078.0078.50-0.50 -0.65% 78.5077.0078.7577.501 1800.32
Hafslund ser. B HNB 78.0077.5078.000.75 0.97% 77.5077.5078.2577.257 9240.42
Havfisk HFISK 36.3036.3036.400.10 0.28% 36.2036.2036.4036.20542 42511.50
Havila Shipping HAVI 1.661.661.75-0.09 -5.14% 1.751.651.751.7536 9650.35
Havyard Group HYARD 10.0010.0010.15-0.40 -3.85% 10.609.6010.9010.4089 4520.23
Helgeland Spareba... HELG 64.0062.0064.001.00 1.59% 63.0063.0064.0063.003 0005.76
Hexagon Composit... HEX 27.3027.3027.500.00 0.00% 27.8026.9027.9027.3095 1830.23
Höegh LNG Holding... HLNG 86.7586.7587.75-2.25 -2.53% 86.5086.5088.5089.0028 4530.10
Høland og Setskog ... HSPG -96.0099.000.00 0.00%       95.00-0.29
I.M. Skaugen IMSK -2.092.250.00 0.00%       2.36-0.32
IDEX IDEX 8.057.988.05-0.11 -1.35% 8.167.818.168.16277 5980.28
Incus Investor INC 1.871.871.95-0.10 -5.08% 1.901.671.991.9752 6290.44
Indre Sogn Spareba... ISSG -65.0066.500.00 0.00%       64.00-3.86
InterOil Exploratio... IOX 1.901.891.90-0.04 -2.06% 1.901.851.921.9451 9240.27
Intex Resources ITX 0.450.440.45-0.05 -10.00% 0.470.420.490.50399 1780.79
Itera ITE 4.003.954.000.00 0.00% 4.004.004.004.001500.40
Jinhui Shipping and... JIN 4.994.864.99-0.06 -1.19% 5.004.855.005.0577 7030.47
Jæren Sparebank JAEREN 92.5090.0093.750.25 0.27% 92.5092.5092.5092.251 0400.15
Kid KID 28.5027.8028.500.00 0.00% 28.4028.0028.5028.5082 2252.18
Kitron KIT 5.435.425.43-0.15 -2.69% 5.595.435.595.587 6330.55
Kongsberg Automo... KOA 6.056.046.050.01 0.17% 6.046.016.096.04579 7960.38
Kongsberg Gruppe... KOG 128.50127.00128.500.50 0.39% 128.50127.00129.00128.0013 6490.44
Kværner KVAER 7.997.957.990.06 0.76% 7.907.827.997.93224 8951.25
Lerøy Seafood Gro... LSG 374.00374.00376.30-4.00 -1.06% 378.20373.20379.00378.0089 0580.95
Marine Harvest MHG 128.80128.70128.80-0.60 -0.46% 128.60127.90129.40129.401 738 0760.70
Medistim MEDI 67.2567.0067.25-0.25 -0.37% 67.5067.0067.5067.505 3360.20
Melhus Sparebank MELG 111.00110.00112.000.00 0.00% 111.00111.00111.00111.00270.81
Multiconsult MULTI 94.7594.5094.751.25 1.34% 93.0093.0095.0093.5025 9790.35
NEL NEL 2.532.532.540.09 3.69% 2.452.452.582.447 395 4810.56
NEXT Biometrics G... NEXT 141.00141.00142.00-0.50 -0.35% 143.50139.00143.50141.5064 4831.15
NRC Group NRC 59.5059.2559.50-1.25 -2.06% 61.2559.2561.2560.7526 5980.22
NTS NTS 31.9028.5031.900.00 0.00% 31.0030.0031.9031.903 7120.03
Napatech NAPA 22.3022.2022.300.00 0.00% 21.6021.6022.3022.306 0000.49
Navamedic NAVA 10.7010.3510.70-0.80 -6.96% 11.0010.7011.0011.5017 4780.30
NextGenTel Holdin... NGT 22.0021.6022.00-0.20 -0.90% 22.2022.0022.2022.202 4000.17
Nordic Nanovector NANO 31.6031.5031.60-2.00 -5.95% 33.4031.0033.4033.60269 8170.53
Nordic Semiconduc... NOD 39.2038.9039.20-0.10 -0.25% 39.0038.7039.4039.3071 7781.02
Norsk Hydro NHY 35.4235.3635.44-0.80 -2.21% 36.1735.2136.1936.226 610 5090.80
Norske Skogindust... NSG 3.123.063.120.00 0.00% 3.123.063.153.12263 2620.22
Norway Royal Salm... NRS 124.50124.50125.00-2.00 -1.58% 126.50124.00126.50126.5043 6090.65
Norwegian Air Shu... NAS 303.00303.00304.30-5.80 -1.88% 309.00302.50309.00308.80176 3080.70
Norwegian Energy ... NOR 80.0080.2581.00-3.50 -4.19% 82.7574.0082.7583.505 9670.40
Norwegian Finans H... NOFI 78.7578.7579.25-0.50 -0.63% 79.2578.5079.2579.2513 7260.14
Norwegian Propert... NPRO 10.5010.4510.500.20 1.94% 10.2510.2010.5010.30217 9140.95
Ocean Yield OCY 67.0066.5067.000.00 0.00% 67.0066.0067.0067.0044 7570.49
Oceanteam OTS 3.002.773.000.06 2.04% 2.942.913.002.9462 0000.57
Odfjell Drilling ODL 7.157.157.25-0.05 -0.69% 7.207.127.207.20127 9750.42
Odfjell ser. A ODF 29.0028.2028.900.20 0.69% 28.8028.8029.0028.801 6070.09
Odfjell ser. B ODFB 28.5027.7028.500.40 1.42% 28.1028.1028.5028.101 0721.07
Olav Thon Eiendom... OLT 166.00166.00167.001.50 0.91% 164.00164.00167.00164.5010 1430.14
Opera Software OPERA 55.0055.0055.50-0.25 -0.45% 54.2553.0055.5055.25719 5552.04
Orkla ORK 76.3076.2576.35-0.55 -0.72% 76.5076.3076.9076.851 737 5560.99
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Panoro Energy PEN 4.074.074.12-0.01 -0.25% 4.054.004.124.0852 4670.45
Petroleum Geo-Ser... PGS 17.7317.7017.73-0.57 -3.11% 18.2517.6118.3018.301 844 1291.21
Petrolia PDR 3.253.253.400.15 4.84% 3.403.253.403.1013 5630.13
Photocure PHO 41.0041.0041.400.50 1.23% 40.5039.0041.5040.5027 7121.21
Polarcus PLCS 0.450.440.45-0.01 -2.17% 0.470.440.480.461 979 1280.30
Polaris Media POL 20.9018.8020.900.90 4.50% 19.4019.4020.9020.005003.69
Prosafe PRS 0.560.560.57-0.02 -3.45% 0.590.560.600.583 527 9201.14
Protector Forsikrin... PROTCT 76.5076.5077.00-1.00 -1.29% 77.2576.5077.7577.5057 8390.54
Q-Free QFR 7.477.357.470.02 0.27% 7.507.307.507.4598 6220.71
Questerre Energy C... QEC 1.241.221.240.01 0.81% 1.231.221.241.23354 1491.64
RAK Petroleum RAKP -8.959.000.00 0.00%       8.97-1.48
REC Silicon REC 1.2031.2031.204-0.062 -4.90% 1.2801.2031.2801.26547 133 1851.05
Reach Subsea REACH 1.821.501.820.00 0.00% 1.801.801.821.8250 0000.17
RenoNorden RENO 22.4022.3022.400.90 4.19% 21.9021.9023.6021.50101 8941.45
SAS AB SAS-NOK 17.2017.2017.40-0.10 -0.58% 17.3017.2017.3017.307 9370.78
SalMar SALM 230.70230.70231.200.80 0.35% 231.30228.70236.10229.90150 1040.77
Sandnes Sparebank SADG 28.2028.2028.700.20 0.71% 28.0028.0028.7028.0025 3831.17
Scatec Solar SSO 31.1031.1031.30-0.30 -0.96% 31.7031.1031.7031.40135 1200.98
Schibsted ser. A SCHA 264.60263.90264.601.20 0.46% 263.50260.90264.60263.40271 4291.33
Schibsted ser. B SCHB 241.00240.80241.00-0.60 -0.25% 241.60239.30243.50241.60205 3860.99
SeaBird Exploratio... SBX 8.938.178.910.42 4.94% 8.518.308.968.5111 5090.36
Seadrill SDRL 20.6220.5320.63-0.48 -2.27% 21.0020.4421.0021.10758 8950.90
Selvaag Bolig SBO 40.3040.1040.301.10 2.81% 39.2039.1040.3039.20108 3101.23
Sevan Drilling SEVDR 1.991.992.00-0.01 -0.50% 2.021.972.042.0087 4860.34
Sevan Marine SEVAN 18.9018.0018.10-1.10 -5.50% 19.5018.0019.5020.008 3990.12
Siem Offshore SIOFF 2.051.992.09-0.04 -1.91% 1.901.902.052.092 0420.52
Siem Shipping SSI 73.2573.0085.000.75 1.03% 73.2573.2573.2572.501170.38
Skandiabanken SKBN 64.0063.7564.001.25 1.99% 63.0063.0064.5062.751 061 6980.93
Skiens Aktiemølle SKI 66.2566.0066.250.25 0.38% 66.0066.0066.2566.003210.26
Skue Sparebank SKUE -84.5087.000.00 0.00%       86.00-0.36
Solstad Offshore SOFF 16.4016.4016.800.30 1.86% 16.4016.1016.4016.1014 5080.35
Solvang SOLV 25.3024.1025.300.30 1.20% 25.0025.0025.3025.004001.20
Songa Offshore SONG 0.220.210.22-0.01 -4.35% 0.230.210.230.2337 908 1231.23
SpareBank 1 BV SBVG 20.0020.0020.300.00 0.00% 19.6019.6020.3020.0048 6241.46
SpareBank 1 Nord-... NONG 41.7041.6041.700.00 0.00% 41.7041.5041.8041.70117 1550.15
SpareBank 1 Nøtter... NTSG -103.00105.500.00 0.00%       103.00-0.70
SpareBank 1 Ringer... RING 176.50172.00176.506.50 3.82% 176.50176.50176.50170.001000.78
SpareBank 1 SMN MING 52.0052.0052.250.50 0.97% 52.2551.5052.2551.50162 8610.59
SpareBank 1 SR-Ba... SRBANK 40.1040.1040.200.50 1.26% 40.0039.7040.4039.60110 3640.94
SpareBank 1 Østfol... SOAG -131.50136.000.00 0.00%       133.00-1.68
Sparebanken Møre MORG 194.00194.00195.002.00 1.04% 192.00192.00194.00192.002 7272.17
Sparebanken Sør SOR 68.2568.0068.250.25 0.37% 68.0068.0068.2568.0074 5230.26
Sparebanken Vest SVEG 38.5038.1038.500.50 1.32% 38.3038.3038.5038.0075 7930.50
Sparebanken Øst SPOG 45.5045.5046.000.50 1.11% 45.3045.3045.5045.007 2820.48
Spectrum SPU 26.6024.7026.600.80 3.10% 25.9025.9026.6025.8092 3950.49
Statoil STL 131.80131.80131.90-2.20 -1.64% 133.30131.80133.90134.003 185 8480.74
Stolt-Nielsen SNI 103.50103.00103.50-1.00 -0.96% 105.00102.00105.00104.5065 0400.57
Storebrand STB 35.2335.2135.271.63 4.85% 33.4533.4535.4433.605 619 6651.02
Storm Real Estate STORM 6.206.206.400.32 5.44% 6.206.206.205.886 0090.39
StrongPoint STRONG 11.3511.1011.350.00 0.00% 11.3511.0511.3511.3556 6580.15
Subsea 7 SUBC 90.6090.4590.60-0.85 -0.93% 91.0589.7591.1091.45789 9231.64
TGS-NOPEC Geophy... TGS 145.20145.20145.300.00 0.00% 144.00142.00145.90145.20248 4501.54
TTS Group TTS 3.543.453.54-0.01 -0.28% 3.543.543.573.5517 1780.52
Tanker Investment... TIL 48.6048.2048.600.80 1.67% 47.1047.1048.6047.8024 1750.78
Team Tankers Inte... TEAM 12.4512.4512.950.95 8.26% 12.4512.4512.4511.50306 7941.16
Techstep TECH 3.483.483.53-0.12 -3.33% 3.593.483.593.6019 7300.68
Telenor TEL 145.50145.50145.70-0.70 -0.48% 145.30144.70147.20146.202 077 5351.35
The Scottish Salmo... SSC 7.437.437.50-0.32 -4.13% 7.807.437.897.7535 0530.51
Thin Film Electroni... THIN 4.464.464.48-0.19 -4.09% 4.664.404.694.652 491 5410.44
Tide TIDE -24.4025.300.00 0.00%       24.00-2.02
Tomra Systems TOM 93.0092.5093.000.75 0.81% 92.2591.0093.0092.25141 5011.28
Totens Sparebank TOTG 89.0087.5089.003.75 4.40% 85.0085.0089.0085.2510 3120.46
Treasure TRE 16.7016.7016.800.20 1.21% 16.5016.5016.8016.50108 6293.78
Vardia Insurance G... VARDIA 0.670.660.670.01 1.52% 0.660.650.680.66619 6801.22
Veidekke VEI 121.00120.00121.000.00 0.00% 121.00118.50121.00121.00185 1780.38
Voss Veksel- og La... VVL 115.00115.00116.500.00 0.00% 115.00115.00115.00115.005270.55
Weifa WEIFA 24.0023.6024.000.00 0.00% 23.9023.6024.0024.0018 2330.20
Wentworth Resour... WRL 2.882.882.920.00 0.00% 2.902.882.992.88117 4510.62
Wilh. Wilhelmsen WWASA 19.7019.7019.80-0.50 -2.48% 20.2019.7020.2020.2046 5510.55
Wilh. Wilhelmsen H... WWI 155.00152.50159.00-3.00 -1.90% 158.00155.00158.50158.009 9000.84
Wilh. Wilhelmsen H... WWIB 150.50150.50153.000.00 0.00% 150.50150.00150.50150.503 1190.42
Wilson WILS -6.948.760.00 0.00%       6.92-1.54
XACT Derivat BEAR OBXEXDBE... 71.8571.6071.850.73 1.02% 71.6070.9571.8571.05536 4120.67
XACT Derivat BULL OBXEXDBU... 96.8596.6596.95-0.78 -0.79% 96.9096.6097.8597.7088 8500.57
XACT OBX OBXEXACT 53.2548.2055.00-0.23 -0.42% 53.5553.2553.5553.5062 1543.35
XXL XXL 100.50100.50101.00-1.00 -0.99% 101.50100.50101.50101.50781 9530.61
Yara International YAR 295.80295.50295.80-1.50 -0.50% 298.30294.70298.50297.30610 4040.74
Zalaris ZAL 31.2031.1031.20-0.50 -1.58% 31.7031.2031.7031.703 1300.40
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 31/08-2016 23:39:23