Live | Norge | Sverige | Danmark | Island | USA | Europa | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 27. september 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 5.085.085.09-0.02 -0.39% 5.105.085.135.10189 3960.37
AF Gruppen AFG 159.00158.00159.001.00 0.63% 158.00157.50159.00158.0017 4930.31
AKVA Group AKVA 68.7568.5068.750.00 0.00% 67.0067.0068.7568.751 4460.15
Agasti Holding AGA 0.180.170.180.01 5.88% 0.170.170.180.172 501 2814.93
Akastor AKA 8.248.248.25-0.32 -3.74% 8.258.038.558.56889 8371.80
Aker AKER 257.00257.00258.00-3.00 -1.15% 260.00252.00261.00260.0039 6740.26
Aker Solutions AKSO 35.5435.5435.60-1.03 -2.82% 36.7035.3137.1236.57697 6480.93
American Shipping... AMSC 25.0025.0025.100.10 0.40% 25.0024.9025.2024.9037 5680.96
Apptix APP 2.102.002.050.17 8.81% 2.092.092.101.933 0950.41
Aqualis AQUA -2.862.900.00 0.00%       2.95-0.72
Archer ARCHER 4.354.264.35-0.07 -1.58% 4.304.124.484.4276 3750.16
Arendals Fossekom... AFK 2 800.002 780.002 800.0030.00 1.08% 2 780.002 780.002 800.002 770.00381.75
Asetek ASETEK 36.8036.8036.900.00 0.00% 37.3035.9037.5036.8054 5421.01
Atea ATEA 76.2576.2576.50-2.00 -2.56% 78.2576.2578.5078.2553 3530.40
Atlantic Petroleum ATLA-NOK -13.2014.950.00 0.00%       14.40-0.64
Aurskog Sparebank AURG -194.00195.000.00 0.00%       194.00-0.76
Austevoll Seafood AUSS 62.5062.5062.75-1.75 -2.72% 64.5062.5064.7564.25428 6361.36
Avance Gas Holdin... AVANCE 18.0017.9018.00-0.60 -3.23% 18.5017.8018.9018.6092 5311.28
Avocet Mining AVM 9.799.729.94-0.26 -2.59% 9.859.7010.4010.0519 5360.10
Axactor AXA 2.492.482.49-0.01 -0.40% 2.512.472.552.5023 848 2930.70
B2Holding B2H 13.4013.4013.45-0.35 -2.55% 13.9513.2013.9513.75180 8430.70
BW LPG BWLPG 20.1620.1020.22-0.34 -1.66% 20.6019.9420.7220.50512 5860.90
BW Offshore Limit... BWO 0.310.300.310.00 0.00% 0.320.300.320.3110 257 8800.96
Bakkafrost BAKKA 309.10309.10309.60-5.30 -1.69% 314.80308.00316.80314.40125 8791.02
Belships BEL 2.952.872.890.00 0.00% 2.952.952.952.955500.37
Bergen Group BERGEN 1.361.351.37-0.09 -6.21% 1.451.331.451.4533 3000.53
Bionor Pharma BIONOR 0.270.260.270.02 8.00% 0.260.250.280.254 845 7721.83
Biotec Pharmacon BIOTEC 11.9511.9011.950.10 0.84% 12.2011.8012.2011.8562 2991.04
Bonheur BON 47.5047.5047.70-0.50 -1.04% 48.0047.0048.0048.001 2020.70
Borgestad BOR 60.2559.0062.501.25 2.12% 58.0058.0060.2559.001 0000.11
Borregaard BRG 71.0071.0071.25-0.25 -0.35% 71.2570.7571.5071.2598 5831.29
Bouvet BOUVET -116.00117.500.00 0.00%       120.00-0.38
Byggma BMA 73.7573.5073.75-0.25 -0.34% 75.0073.7575.0074.005801.02
ContextVision COV 35.2034.1034.80-1.30 -3.56% 35.2035.2035.2036.503030.44
Cxense CXENSE 157.00154.50157.00-3.00 -1.88% 163.00154.00163.00160.0065 6940.10
DNB DNB 102.80102.70102.800.00 0.00% 103.20101.50103.50102.802 146 5360.51
DNB OBX OBXEDNB 51.1051.1551.35-0.70 -1.35% 52.0050.9552.0051.90123 6861.03
DNO DNO 7.3807.3707.380-0.315 -4.09% 7.7257.2707.7607.6957 156 3990.33
DOF DOF 0.910.910.92-0.03 -3.19% 0.950.910.950.94700 7620.78
Data Respons DAT 16.6016.4016.600.00 0.00% 16.7016.4016.7016.6025 3111.20
Deep Sea Supply DESSC 1.341.331.340.00 0.00% 1.341.321.341.34306 9400.68
Det norske oljesels... DETNOR 114.50114.30114.50-1.60 -1.38% 116.00113.30116.40116.10188 5390.64
EMAS Offshore EMAS -0.440.570.00 0.00%       0.58-0.20
Eidesvik Offshore EIOF 9.459.459.480.04 0.43% 9.459.459.459.41360.16
Ekornes EKO 100.5098.75101.001.00 1.01% 103.0098.00103.0099.504 0180.30
Electromagnetic G... EMGS 4.014.014.03-0.19 -4.52% 4.104.014.104.207 5200.79
Entra ENTRA 89.7589.5090.000.25 0.28% 89.7588.7590.0089.50193 3950.67
Europris EPR 39.8039.6039.800.30 0.76% 39.4039.2039.8039.5024 3810.24
Farstad Shipping FAR 7.337.267.330.03 0.41% 7.257.147.337.3033 6271.07
Fred. Olsen Energy FOE 10.7010.6510.700.00 0.00% 10.8510.5510.9510.70136 4491.58
Frontline FRO 58.1558.0058.15-0.65 -1.11% 58.1057.5058.6558.80446 9061.06
Funcom FUNCOM 1.301.291.300.01 0.78% 1.331.281.331.291 814 6920.54
GC Rieber Shipping RISH -10.8011.850.00 0.00%       10.80-0.50
Gaming Innovation... GIG 3.893.883.890.09 2.37% 3.803.793.923.80522 4590.28
Gjensidige Forsikri... GJF 148.00148.00148.20-0.30 -0.20% 149.70147.90149.80148.30431 9691.33
Golden Ocean Grou... GOGL 33.0033.0033.40-1.90 -5.44% 35.0032.7035.2034.90850 6621.20
Goodtech GOD 8.358.208.280.22 2.71% 8.198.198.358.131 1930.21
Grieg Seafood GSF 57.0056.7557.25-1.50 -2.56% 58.2556.7558.2558.50609 5220.67
Gyldendal GYL -251.00268.000.00 0.00%       250.00-10.57
Hafslund ser. A HNA 76.7576.7577.500.25 0.33% 77.2576.7577.5076.503 3070.75
Hafslund ser. B HNB 77.5077.0077.50-0.25 -0.32% 77.0077.0077.7577.7528 2741.25
Havfisk HFISK 36.4036.4036.500.10 0.28% 36.3036.3036.4036.3065 98012.47
Havila Shipping HAVI 1.571.571.59-0.04 -2.48% 1.571.571.571.616 0000.11
Havyard Group HYARD 8.908.708.90-0.53 -5.62% 9.508.269.509.4357 1550.80
Helgeland Spareba... HELG 68.0066.7568.001.25 1.87% 67.7567.7568.0066.753001.54
Hexagon Composit... HEX 28.3028.2028.30-0.30 -1.05% 28.5028.0028.6028.6028 7620.33
Höegh LNG Holding... HLNG 86.7585.7587.25-0.75 -0.86% 87.5086.5088.0087.5036 2080.30
Høland og Setskog ... HSPG -92.0099.000.00 0.00%       99.00-0.09
I.M. Skaugen IMSK 2.062.062.18-0.13 -5.94% 2.062.062.062.191510.05
IDEX IDEX 7.887.757.890.12 1.55% 7.767.447.897.76317 6970.23
Incus Investor INC 1.441.421.48-0.05 -3.36% 1.501.371.511.49287 2100.28
Indre Sogn Spareba... ISSG 69.5067.0069.500.25 0.36% 69.5069.5069.5069.253000.23
InterOil Exploratio... IOX 1.611.551.58-0.03 -1.83% 1.561.551.631.6412 2000.60
Intex Resources ITX 0.530.500.520.05 10.42% 0.480.480.530.48577 4860.90
Itera ITE 4.043.894.040.04 1.00% 4.044.044.044.007 0000.97
Jinhui Shipping and... JIN 4.934.904.93-0.05 -1.00% 5.104.935.104.9847 7210.16
Jæren Sparebank JAEREN -88.0091.500.00 0.00%       90.00-0.03
Kid KID 29.4029.0029.400.70 2.44% 29.0029.0029.4028.70287 3501.04
Kitron KIT 6.086.066.11-0.21 -3.34% 6.296.016.356.29174 7180.90
Kongsberg Automo... KOA 6.466.396.460.01 0.16% 6.476.276.586.45917 5480.56
Kongsberg Gruppe... KOG 126.00125.00126.000.00 0.00% 126.00123.00127.50126.0011 6350.62
Kværner KVAER 8.758.728.78-0.35 -3.85% 9.068.649.159.10688 5701.06
Lerøy Seafood Gro... LSG 379.50379.50380.00-4.60 -1.20% 383.50376.50385.00384.10155 0490.84
Marine Harvest MHG 136.20136.10136.30-0.30 -0.22% 137.50134.60137.70136.501 775 0971.01
Medistim MEDI 64.7564.0064.25-1.25 -1.89% 65.0064.5065.0066.006480.23
Melhus Sparebank MELG 115.00115.00117.00-2.00 -1.71% 117.00115.00117.00117.001010.26
Multiconsult MULTI 98.0097.0098.001.00 1.03% 97.0097.0098.0097.001 0391.34
NEL NEL 2.312.312.32-0.04 -1.70% 2.402.272.442.352 170 1890.32
NEXT Biometrics G... NEXT 162.00162.00163.00-2.50 -1.52% 164.50159.00165.00164.5077 5750.45
NRC Group NRC 61.5061.2561.50-0.50 -0.81% 62.7560.5062.7562.003 5820.23
NTS NTS 29.3026.9028.900.00 0.00% 29.3029.3029.3029.30350.27
Napatech NAPA 21.6021.5021.60-0.90 -4.00% 21.7021.6021.7022.50208 4920.23
Navamedic NAVA 12.2512.0012.250.25 2.08% 12.5012.0012.5012.0013 1840.96
NextGenTel Holdin... NGT 27.9027.5028.000.80 2.95% 27.2027.0028.0027.10229 1801.13
Nordic Nanovector NANO 51.5051.2551.50-2.50 -4.63% 54.5049.2055.0054.00497 9790.55
Nordic Semiconduc... NOD 38.0037.6038.00-0.70 -1.81% 39.3037.2039.3038.70241 7120.75
Norsk Hydro NHY 34.8034.7534.80-0.12 -0.34% 35.2134.5135.2134.924 805 0700.63
Norske Skogindust... NSG 3.032.943.030.00 0.00% 3.042.963.043.03218 2550.27
Norway Royal Salm... NRS 134.00132.50134.000.50 0.37% 134.00130.00134.50133.5052 7331.97
Norwegian Air Shu... NAS 289.10289.00289.80-6.90 -2.33% 299.20285.80299.30296.00297 2440.53
Norwegian Energy ... NOR 86.7584.0086.75-1.25 -1.42% 88.0084.0088.0088.002 4710.29
Norwegian Finans H... NOFI 75.0074.7575.00-0.50 -0.66% 74.2574.2575.5075.50796 0630.31
Norwegian Propert... NPRO 10.8510.8510.90-0.05 -0.46% 10.9010.8510.9510.90320 0600.33
Ocean Yield OCY 64.0063.7564.00-0.25 -0.39% 64.5063.2565.0064.25163 0650.95
Oceanteam OTS 2.392.382.51-0.07 -2.85% 2.462.392.462.463 0000.44
Odfjell Drilling ODL 8.128.128.16-0.28 -3.33% 8.408.058.408.4094 4390.60
Odfjell ser. A ODF 27.0026.5026.900.70 2.66% 26.4026.4027.0026.302 6750.39
Odfjell ser. B ODFB -26.7027.300.00 0.00%       27.00-1.12
Olav Thon Eiendom... OLT 165.50165.00165.500.50 0.30% 165.00163.50166.50165.004 3890.28
Opera Software OPERA 55.7555.5055.750.25 0.45% 56.0055.0056.0055.5085 0091.30
Orkla ORK 82.8082.7082.800.95 1.16% 81.9081.3082.8081.852 547 3630.81
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Panoro Energy PEN 4.014.014.04-0.09 -2.20% 4.064.014.074.10104 8000.17
Petroleum Geo-Ser... PGS 16.0816.0816.09-0.85 -5.02% 16.9616.0217.1016.932 455 0161.16
Petrolia PDR -3.003.200.00 0.00%       3.00-0.43
Photocure PHO 41.5040.5041.500.80 1.97% 40.7040.0041.5040.7021 1950.28
Polarcus PLCS 0.380.380.39-0.02 -5.00% 0.400.370.400.40743 8660.21
Polaris Media POL -18.6019.300.00 0.00%       20.00-0.80
Prosafe PRS 0.500.500.51-0.01 -1.96% 0.520.500.530.511 204 1910.63
Protector Forsikrin... PROTCT 76.5076.5077.25-0.50 -0.65% 78.0076.5078.0077.00331 9600.32
Q-Free QFR 7.046.997.04-0.07 -0.98% 7.197.007.197.11155 5750.15
Questerre Energy C... QEC 1.251.231.24-0.02 -1.57% 1.281.221.281.27320 9401.96
RAK Petroleum RAKP 7.407.287.400.19 2.64% 7.297.287.407.213 2000.20
REC Silicon REC 0.97350.97050.97350.0575 6.28% 0.94200.91900.97500.916060 647 5101.92
Reach Subsea REACH 1.501.501.57-0.18 -10.71% 1.681.501.681.6820 8000.09
RenoNorden RENO 19.0018.7019.10-0.10 -0.52% 19.4018.7019.4019.106 1300.15
SAS AB SAS-NOK 16.1015.8015.900.10 0.63% 16.0015.8016.2016.0025 6360.39
SalMar SALM 229.80229.20230.00-3.90 -1.67% 234.00228.10235.90233.70271 1320.74
Sandnes Sparebank SADG 33.7033.7033.900.60 1.81% 33.8033.7034.0033.1048 3500.36
Scatec Solar SSO 29.1029.1029.20-0.40 -1.36% 29.5028.6029.6029.50104 1611.99
Schibsted ser. A SCHA 237.30236.80237.50-7.00 -2.87% 242.50232.90242.50244.30254 1040.75
Schibsted ser. B SCHB 214.50214.50214.70-8.00 -3.60% 223.90210.60223.90222.50148 8411.39
SeaBird Exploratio... SBX 9.128.318.640.13 1.45% 8.318.319.198.998 8700.08
Seadrill SDRL 16.0016.0016.25-0.74 -4.42% 16.7015.8716.9216.741 195 2881.14
Selvaag Bolig SBO 41.5041.1041.501.20 2.98% 41.0040.7041.5040.3033 4860.61
Sevan Drilling SEVDR -1.941.970.00 0.00%       2.08-0.32
Sevan Marine SEVAN 18.1018.1018.20-0.10 -0.55% 18.1018.1018.1018.2030.43
Siem Offshore SIOFF 1.811.811.90-0.09 -4.74% 1.811.811.811.905 6401.15
Siem Shipping SSI --91.000.00 0.00%       91.00--
Skandiabanken SKBN 62.5062.0062.500.75 1.21% 62.2560.5062.7561.75212 6490.36
Skiens Aktiemølle SKI 59.2557.7559.25-1.50 -2.47% 61.7559.0061.7560.751 6730.77
Skue Sparebank SKUE 88.2586.2588.25-0.25 -0.28% 88.2588.2588.2588.501990.95
Solstad Offshore SOFF 14.5014.5014.700.15 1.05% 14.8014.5015.0014.356 5051.00
Solvang SOLV -22.9024.000.00 0.00%       25.00-0.09
Songa Offshore SONG 0.190.190.200.00 0.00% 0.200.190.200.1923 926 4531.40
SpareBank 1 BV SBVG 21.5021.5021.700.00 0.00% 21.5021.5021.5021.504 0000.78
SpareBank 1 Nord-... NONG 41.2041.2041.40-0.20 -0.48% 41.4041.2041.6041.4029 2850.62
SpareBank 1 Nøtter... NTSG -102.50105.500.00 0.00%       101.00-0.47
SpareBank 1 Ringer... RING 175.00172.50175.000.00 0.00% 174.00174.00175.00175.001 0000.85
SpareBank 1 SMN MING 54.5054.5054.75-0.50 -0.91% 55.2553.7555.2555.0067 5580.85
SpareBank 1 SR-Ba... SRBANK 45.0044.9045.10-0.30 -0.66% 45.7044.2045.7045.30145 2881.56
SpareBank 1 Østfol... SOAG -137.50142.000.00 0.00%       139.00-15.00
Sparebanken Møre MORG 202.50202.50204.00-3.50 -1.70% 203.00202.50207.00206.004870.67
Sparebanken Sør SOR 77.5076.0077.50-0.50 -0.64% 78.2577.5078.2578.003 8150.31
Sparebanken Vest SVEG 39.6039.6040.200.60 1.54% 39.9039.6040.4039.0061 4420.80
Sparebanken Øst SPOG 46.4046.0046.400.00 0.00% 46.4046.4046.4046.401 6840.36
Spectrum SPU -23.7024.000.00 0.00%       24.50-0.21
Statoil STL 124.00124.00124.20-2.50 -1.98% 127.40124.00127.40126.504 063 1690.67
Stolt-Nielsen SNI 107.50107.50108.50-2.00 -1.83% 110.00107.50110.00109.505 6330.39
Storebrand STB 38.5538.5438.550.00 0.00% 38.9038.1638.9038.552 012 0721.33
Storm Real Estate STORM 6.30-6.300.00 0.00% 6.306.306.306.308-
StrongPoint STRONG 11.0511.0011.100.05 0.45% 11.0011.0011.2011.001 3710.23
Subsea 7 SUBC 81.2581.2581.40-0.75 -0.91% 82.6080.1082.7082.00785 5201.37
TGS-NOPEC Geophy... TGS 140.50140.50140.60-1.50 -1.06% 142.50139.00144.60142.00296 4801.69
TTS Group TTS 3.053.013.08-0.15 -4.69% 3.172.993.173.20468 2211.37
Tanker Investment... TIL 48.3047.6048.300.30 0.62% 48.5047.6048.5048.0011 2640.99
Team Tankers Inte... TEAM -12.3012.400.00 0.00%       12.45-0.36
Techstep TECH 5.004.925.000.27 5.71% 4.734.735.604.7382 6620.32
Telenor TEL 133.90133.50133.900.50 0.37% 133.60132.30134.20133.401 617 3430.49
The Scottish Salmo... SSC 7.147.147.17-0.26 -3.51% 7.157.017.257.4018 8260.27
Thin Film Electroni... THIN 3.883.873.88-0.02 -0.51% 3.953.803.973.901 164 2380.62
Tide TIDE -26.7027.300.00 0.00%       26.70-3.04
Tomra Systems TOM 93.2593.0093.250.75 0.81% 92.2592.2593.2592.50118 6781.24
Totens Sparebank TOTG -82.0083.000.00 0.00%       83.50-0.25
Treasure TRE 18.0017.8018.000.30 1.69% 17.7017.7018.2017.7021 7740.40
Vardia Insurance G... VARDIA 0.850.830.84-0.02 -2.30% 0.870.840.870.87566 0430.30
Veidekke VEI 122.00121.50122.000.00 0.00% 122.00121.50122.50122.00109 7680.38
Voss Veksel- og La... VVL 116.50114.50116.50-0.50 -0.43% 116.50116.50116.50117.00250.70
Weifa WEIFA 23.5023.5023.600.10 0.43% 23.9023.3023.9023.4010 3200.26
Wentworth Resour... WRL 2.682.682.69-0.05 -1.83% 2.722.662.752.73299 3020.62
Wilh. Wilhelmsen WWASA 24.1023.9024.100.10 0.42% 24.0023.6024.1024.0041 8670.14
Wilh. Wilhelmsen H... WWI 159.50158.50159.502.50 1.59% 157.00157.00159.50157.003 9680.62
Wilh. Wilhelmsen H... WWIB 157.00155.50157.003.00 1.95% 154.00154.00157.00154.007 2751.03
Wilson WILS -6.848.740.00 0.00%       6.97-0.68
XACT Derivat BEAR OBXEXDBE... 75.6575.5575.651.58 2.13% 73.8573.8576.2074.151 095 4070.61
XACT Derivat BULL OBXEXDBU... 91.0090.9091.00-1.90 -2.05% 93.4090.2093.4093.00555 8150.58
XACT OBX OBXEXACT 51.6551.6051.70-1.33 -2.50% 52.3051.6552.3052.301 0781.26
XXL XXL 110.00109.50110.00-1.50 -1.35% 112.00108.50112.00111.50209 4180.95
Yara International YAR 263.20263.20263.30-4.80 -1.79% 268.70262.60269.00268.00737 4350.86
Zalaris ZAL 30.0029.6030.00-1.00 -3.23% 30.0030.0030.9031.008 3010.43
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 28/09-2016 00:19:09