Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 28. april 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 5.625.625.630.02 0.36% 5.565.565.705.60686 7040.48
AF Gruppen AFG 153.00153.00154.50-1.50 -0.97% 154.00153.00154.50154.509 9320.18
AKVA Group AKVA 67.7567.0068.001.75 2.65% 66.0066.0069.7566.0010 8200.22
Akastor AKA 12.7012.7012.800.00 0.00% 12.7012.5013.0012.70100 8760.38
Aker AKER 326.00325.00326.004.00 1.24% 321.00321.00327.00322.0044 7150.45
Aker BP AKERBP 145.70145.50145.703.60 2.53% 143.10142.70145.70142.10799 8050.28
Aker Solutions AKSO 49.0048.9049.000.60 1.24% 47.5047.5049.1548.40635 4641.11
American Shipping... AMSC 27.3027.3027.500.00 0.00% 27.8027.3027.8027.3011 4641.23
Apptix APP 0.970.970.980.00 0.00% 0.950.950.970.976940.47
Aqualis AQUA 3.953.933.950.32 8.82% 3.633.633.953.63654 6320.89
Archer ARCHER 13.0013.0013.050.05 0.39% 12.9512.6013.2012.952 343 1890.85
Arcus ARCUS 49.0049.0049.500.50 1.03% 48.5048.5049.5048.5026 3471.17
Arendals Fossekom... AFK 2 596.002 596.002 600.00-4.00 -0.15% 2 600.002 596.002 600.002 600.004371.93
Asetek ASETEK 76.5076.5076.753.50 4.79% 74.0073.7577.0073.00149 9656.49
Atea ATEA 104.00103.50104.50-4.00 -3.70% 106.00102.50106.50108.0071 7090.54
Atlantic Petroleum ATLA-NOK -11.8513.900.00 0.00%       13.50-0.38
Aurskog Sparebank AURG 165.00164.00165.001.00 0.61% 164.00164.00166.00164.001230.19
Austevoll Seafood AUSS 69.0069.0069.25-0.75 -1.08% 69.5068.7570.0069.75412 7181.06
Avance Gas Holdin... AVANCE 24.3024.3024.40-0.40 -1.62% 24.6024.3024.8024.70311 1480.37
Avocet Mining AVM 5.255.255.44-0.20 -3.67% 5.275.015.395.4534 2340.49
Axactor AXA 2.482.472.480.00 0.00% 2.512.432.512.484 172 9150.46
B2Holding B2H 14.5014.5014.55-0.05 -0.34% 14.6014.4514.6514.55287 6360.90
BW LPG BWLPG 37.8137.8137.82-0.43 -1.12% 38.2537.8038.7738.24455 7370.57
BW Offshore Limit... BWO 22.1021.9022.100.30 1.38% 21.6021.6022.2021.80637 1100.76
Bakkafrost BAKKA 291.00291.00291.204.00 1.39% 287.50283.70293.40287.00326 2741.06
Belships BEL 4.914.814.85-0.19 -3.73% 5.094.915.095.1025 0470.93
BerGenBio BGBIO 23.3023.3023.70-0.20 -0.85% 23.5023.3023.8023.5035 7770.25
Bergen Group BERGEN 2.092.082.09-0.04 -1.88% 2.102.082.132.1338 8420.90
Biotec Pharmacon BIOTEC 8.037.928.03-0.21 -2.55% 8.107.888.228.24127 7590.55
Bonheur BON 74.7574.7575.250.25 0.34% 74.5073.2575.0074.5022 9640.23
Borgestad BOR 53.5053.5054.00-1.00 -1.83% 53.7553.5053.7554.501 5000.44
Borregaard BRG 96.5096.5096.750.50 0.52% 95.7595.0097.2596.0094 4942.26
Bouvet BOUVET 145.00144.00145.500.00 0.00% 145.50145.00145.50145.007511.17
Byggma BMA 120.00118.50120.002.00 1.69% 118.00118.00120.00118.001630.63
ContextVision COV 60.5058.0060.752.50 4.31% 57.7557.0060.5058.0015 3230.69
Cxense CXENSE 101.00100.50101.00-1.00 -0.98% 97.2597.25101.00102.001 3420.74
DNB DNB 134.10134.10134.201.10 0.83% 132.20132.20134.80133.005 128 9481.66
DNB OBX OBXEDNB 59.7059.7559.90-0.33 -0.54% 59.8059.7059.8560.053 4511.14
DNO DNO 7.2607.2557.2600.140 1.97% 7.1657.1607.3007.1204 326 6380.49
DOF DOF 0.920.920.930.00 0.00% 0.920.910.930.921 139 1400.36
Data Respons DAT 25.0025.0026.30-2.00 -7.41% 26.0025.0026.5027.0057 7560.33
Deep Sea Supply DESSC 1.231.221.24-0.02 -1.60% 1.251.221.251.25642 0600.43
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Eidesvik Offshore EIOF -5.635.740.00 0.00%       5.65-0.51
Ekornes EKO 135.00134.50135.000.50 0.37% 134.00133.00138.00134.5037 0802.46
Electromagnetic G... EMGS 4.434.134.430.03 0.68% 4.124.124.434.401150.39
Entra ENTRA 98.5098.2598.50-0.50 -0.51% 98.0098.0098.7599.00551 9710.47
Europris EPR 40.0039.9040.000.30 0.76% 39.5039.5040.1039.701 676 5252.96
Farstad Shipping FAR 0.330.330.340.00 0.00% 0.330.330.340.332 047 5265.93
Fred. Olsen Energy FOE 20.2019.9020.200.40 2.02% 19.9019.8020.3019.80341 4460.93
Frontline FRO 57.2057.1057.200.15 0.26% 56.9056.7557.6057.05154 6360.38
Funcom FUNCOM 2.312.302.31-0.10 -4.15% 2.472.282.482.413 339 5490.25
GC Rieber Shipping RISH 10.7010.7011.600.00 0.00% 10.7010.7010.7010.7020.55
Gaming Innovation... GIG 5.155.105.150.01 0.19% 5.145.025.185.14678 9450.49
Gjensidige Forsikri... GJF 131.90131.60131.900.10 0.08% 131.80130.90132.30131.80694 5240.42
Golden Ocean Grou... GOGL 66.2566.0066.250.25 0.38% 66.0065.2567.2566.00478 0510.76
Goodtech GOD -7.047.100.00 0.00%       7.17-0.22
Grieg Seafood GSF 67.4567.4067.450.05 0.07% 67.5067.0068.7067.40461 5870.75
Gyldendal GYL 257.00253.00270.000.00 0.00% 257.00257.00257.00257.002013.20
Hafslund ser. A HNA 99.0099.0099.250.00 0.00% 98.7598.7599.2599.0019 58338.14
Hafslund ser. B HNB 99.0099.0099.250.00 0.00% 98.7598.7599.2599.0097 20255.69
Havila Shipping HAVI 0.180.170.180.00 0.00% 0.190.170.190.186 522 6812.95
Havyard Group HYARD 15.2014.9015.200.10 0.66% 15.3015.0015.3015.1010 5510.47
Helgeland Spareba... HELG 83.0080.2583.50-1.00 -1.19% 84.2583.0084.2584.001 4191.21
Hexagon Composit... HEX 27.3027.3027.400.00 0.00% 27.3026.6027.3027.30159 7750.53
Hiddn Solutions HIDDN 2.852.782.850.09 3.26% 2.802.752.902.7652 7150.20
Höegh LNG Holding... HLNG 88.0087.5088.001.25 1.44% 86.7586.0088.0086.7581 7781.41
Høland og Setskog ... HSPG -98.00104.000.00 0.00%       104.00-1.42
I.M. Skaugen IMSK 8.948.808.94-1.05 -10.51% 10.058.8110.259.99445 4870.28
IDEX IDEX 8.568.548.560.11 1.30% 8.508.068.568.45948 2560.40
Incus Investor INC 1.191.181.21-0.01 -0.83% 1.251.151.251.2066 6890.60
Indre Sogn Spareba... ISSG -74.0077.000.00 0.00%       77.00-0.25
Insr Insurance Grou... INSR 7.506.987.500.21 2.88% 7.206.967.507.29229 1281.38
InterOil Exploratio... IOX 7.237.107.240.04 0.56% 7.106.917.247.19266 4660.39
Intex Resources ITX 1.801.751.800.02 1.12% 1.781.771.801.7864 7861.12
Itera ITE 7.167.007.17-0.04 -0.56% 7.157.007.167.2010 2750.24
Jinhui Shipping and... JIN 9.989.9810.000.02 0.20% 10.259.6610.259.96329 5940.56
Jæren Sparebank JAEREN 117.50114.50117.502.50 2.17% 115.00115.00117.50115.005000.30
Kid KID 41.1041.1041.300.50 1.23% 40.6040.6041.3040.6016 7731.61
Kitron KIT 6.896.766.89-0.01 -0.14% 7.006.777.006.90231 1720.24
Kongsberg Automo... KOA 6.296.256.290.33 5.54% 6.206.106.295.961 857 8692.44
Kongsberg Gruppe... KOG 134.00134.00134.500.50 0.37% 134.00133.50135.00133.5034 3230.22
Kværner KVAER 11.2011.1011.200.25 2.28% 10.9510.9511.2010.95383 4180.41
Lerøy Seafood Gro... LSG 431.60431.10431.601.50 0.35% 430.90428.30435.20430.10116 4541.20
Link Mobility Grou... LINK 129.00129.00130.00-2.50 -1.90% 131.50129.00137.00131.5022 0530.20
Marine Harvest MHG 142.80142.50142.801.60 1.13% 141.40140.20143.10141.203 633 4610.68
Medistim MEDI 74.0072.0074.004.00 5.71% 71.0071.0074.0070.006 5701.41
Melhus Sparebank MELG 118.00116.50118.001.50 1.29% 116.50116.50118.00116.505950.21
Multiconsult MULTI 92.2592.2593.001.25 1.37% 91.2591.2592.2591.001 2703.43
NEL NEL 2.262.262.280.12 5.61% 2.222.182.322.1413 717 7900.76
NEXT Biometrics G... NEXT 97.5097.2597.50-0.50 -0.51% 98.0095.0098.0098.0015 6501.14
NRC Group NRC 60.5060.0060.501.50 2.54% 59.0059.0060.5059.0022 8570.32
NTS NTS 40.0037.7040.00-0.40 -0.99% 39.0037.1040.0040.401 6000.51
Napatech NAPA 25.0023.7024.800.10 0.40% 25.0025.0025.0024.907460.72
Navamedic NAVA 13.0012.9013.00-0.40 -2.99% 13.1012.9013.4513.4071 0530.45
NextGenTel Holdin... NGT 26.4026.2026.400.10 0.38% 26.4026.4026.4026.304 9450.25
Nordic Nanovector NANO 93.5093.2593.506.50 7.47% 88.0086.0095.7587.00666 1020.96
Nordic Semiconduc... NOD 34.4034.4034.500.40 1.18% 34.0033.4034.6034.00293 0071.23
Norsk Hydro NHY 49.0049.0049.02-2.60 -5.04% 48.3047.7549.1251.6019 407 2261.23
Norske Skogindust... NSG 0.950.940.950.00 0.00% 0.970.901.030.9525 696 5990.90
Norway Royal Salm... NRS 158.00158.00159.00-0.50 -0.32% 159.00157.00162.00158.5071 4030.92
Norwegian Air Shu... NAS 243.70243.70244.00-1.80 -0.73% 241.90241.50249.00245.50377 9230.82
Norwegian Energy ... NOR 259.00259.00260.000.00 0.00% 257.00256.00260.00259.002 7940.60
Norwegian Finans H... NOFI 68.2568.2568.75-0.50 -0.73% 68.5067.5070.0068.75295 4500.44
Norwegian Propert... NPRO 10.1010.1010.30-0.20 -1.94% 10.5010.1010.5010.3082 2090.85
Ocean Yield OCY 64.5064.2564.50-0.25 -0.39% 64.7564.2564.7564.7551 0320.34
Oceanteam OTS 6.756.406.750.62 10.11% 6.256.046.806.13181 1770.27
Odfjell Drilling ODL 18.0018.0018.10-0.50 -2.70% 18.5018.0019.1018.50299 6700.40
Odfjell ser. A ODF 33.9033.5033.70-0.10 -0.29% 34.5033.5034.5034.0033 2750.32
Odfjell ser. B ODFB 33.4033.0033.40-0.10 -0.30% 33.5032.6033.5033.501 8691.67
Olav Thon Eiendom... OLT 168.50168.00168.501.50 0.90% 169.00167.00169.00167.0012 8250.44
Opera Software OPERA 38.8038.8039.00-0.70 -1.77% 38.2038.2039.3039.50211 0290.81
Orkla ORK 77.7577.7077.85-0.05 -0.06% 77.8077.4078.0077.802 401 5170.56
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 5.665.505.660.15 2.72% 5.505.425.835.51153 0590.19
Pareto Bank PARB 36.9035.6036.900.50 1.37% 36.2036.2037.0036.4013 2830.29
Petroleum Geo-Ser... PGS 20.2220.2120.220.32 1.61% 19.9919.8720.4219.901 706 4840.79
Petrolia PDR 3.993.813.990.39 10.83% 3.503.503.993.6019 0802.35
Photocure PHO 37.0036.9037.000.00 0.00% 37.8036.5037.8037.0034 2330.78
Polarcus PLCS 0.220.220.23-0.01 -4.35% 0.240.220.240.2310 240 7661.16
Polaris Media POL -16.3018.400.00 0.00%       15.50-3.51
Prosafe PRS 34.2034.1034.20-0.10 -0.29% 34.1034.1034.9034.30330 2930.54
Protector Forsikrin... PROTCT 71.5071.5071.752.00 2.88% 73.2571.2574.2569.50283 8790.67
Q-Free QFR 8.458.428.450.10 1.20% 8.308.308.458.35216 5650.24
Questerre Energy C... QEC 4.474.474.500.00 0.00% 4.484.354.574.472 205 4600.84
RAK Petroleum RAKP 7.547.167.70-0.11 -1.44% 7.507.417.597.655 8250.02
REC Silicon REC 1.07001.06801.07000.0200 1.90% 1.04201.03601.07301.050021 341 9520.91
Reach Subsea REACH 2.082.012.080.03 1.46% 2.051.992.082.05330 7231.20
RenoNorden RENO 0.880.880.890.05 6.02% 0.840.830.900.834 284 2882.60
SAS AB SAS-NOK 13.6513.8514.10-0.35 -2.50% 13.6513.6513.6514.007871.04
SalMar SALM 203.70203.40203.700.80 0.39% 203.10202.60205.60202.90334 7410.74
Sandnes Sparebank SADG 39.0038.0039.500.50 1.30% 38.0038.0039.0038.5010 7001.02
Scatec Solar SSO 38.9038.9039.00-0.10 -0.26% 39.1038.8039.2039.0084 4500.27
Schibsted ser. A SCHA 213.50213.50213.60-1.60 -0.74% 213.80213.30216.30215.10225 9482.03
Schibsted ser. B SCHB 192.50192.50193.001.00 0.52% 191.50191.50193.00191.5094 35014.29
SeaBird Exploratio... SBX 9.448.648.930.53 5.95% 9.808.619.808.919 3181.22
Seadrill SDRL 5.8855.8805.8850.085 1.47% 5.8605.8106.0155.8002 074 4990.93
Selvaag Bolig SBO 35.5035.5035.700.60 1.72% 35.0035.0035.8034.9055 3541.50
Sevan Drilling SEVDR 3.283.013.10-0.13 -3.81% 3.243.003.393.4151 4670.26
Sevan Marine SEVAN 14.5014.2014.50-0.25 -1.69% 14.4014.4014.8514.7511 1320.63
Siem Offshore SIOFF 2.142.172.19-0.03 -1.38% 2.162.142.162.1717 3500.51
Skandiabanken SKBN 76.7576.5076.752.00 2.68% 75.0075.0077.2574.75135 9940.39
Skiens Aktiemølle SKI 23.8023.9024.00-0.70 -2.86% 23.6023.5024.0024.502 8870.27
Skue Sparebank SKUE 97.5097.0099.000.25 0.26% 97.2597.2597.5097.254500.86
Solon Eiendom SOLON 22.2021.9022.20-0.10 -0.45% 22.0021.7022.4022.30177 6870.51
Solstad Offshore s... SOFF 12.1512.1512.250.05 0.41% 12.2012.1012.3012.10137 4981.08
Solstad Offshore s... SOFFB 11.7511.7011.750.00 0.00% 11.7511.7511.8511.7539 9983.44
Solvang SOLV 27.5026.5027.500.50 1.85% 27.5027.3027.5027.0011 0372.10
Songa Offshore SONG 30.0030.0030.200.50 1.69% 29.5029.5030.3029.5078 1900.87
SpareBank 1 BV SBVG 27.2027.2027.400.00 0.00% 27.3027.2027.3027.2039 4300.26
SpareBank 1 Nord-... NONG 56.7556.2556.750.75 1.34% 56.0055.7557.0056.00168 6360.32
SpareBank 1 Ringer... RING 184.00184.00185.00-3.50 -1.87% 186.00184.00187.00187.505460.19
SpareBank 1 SMN MING 71.5071.2571.500.00 0.00% 70.7570.7571.7571.50104 2210.44
SpareBank 1 SR-Ba... SRBANK 67.7567.7568.00-0.25 -0.37% 67.7567.0068.2568.00163 9350.67
SpareBank 1 Østfol... SOAG -168.50171.000.00 0.00%       172.00-0.06
Sparebanken Møre MORG 239.50236.00239.504.50 1.91% 233.00233.00239.50235.001 1350.35
Sparebanken Sør SOR 101.0099.25101.000.50 0.50% 101.00101.00101.50100.503 9030.26
Sparebanken Vest SVEG 53.2552.5053.250.75 1.43% 52.0052.0053.2552.5083 9870.28
Sparebanken Øst SPOG 51.5050.2551.500.25 0.49% 51.2550.2551.5051.2570 1800.39
Spectrum SPU 39.5039.5040.201.50 3.95% 39.2037.8039.5038.00171 6634.27
Statoil STL 141.70141.70141.801.10 0.78% 141.40141.20142.30140.603 155 1580.93
Stolt-Nielsen SNI 132.50132.00132.504.50 3.52% 127.50127.50133.50128.0048 5110.88
Storebrand STB 56.6056.6056.700.70 1.25% 56.0055.9057.1055.901 648 8180.59
Storm Real Estate STORM -3.514.160.00 0.00%       4.93-1.59
StrongPoint STRONG 15.0014.7515.100.00 0.00% 15.1014.7515.1015.0032 4110.71
Subsea 7 SUBC 142.00141.90142.00-1.10 -0.77% 143.20140.40144.20143.101 473 0870.79
TGS-NOPEC Geophy... TGS 187.60187.50187.701.50 0.81% 185.60184.90188.20186.10235 4823.32
TTS Group TTS 3.953.954.010.03 0.77% 4.003.904.023.92497 0510.46
Tanker Investment... TIL 43.9043.8043.90-0.10 -0.23% 43.3043.3044.0044.0019 8770.57
Targovax TRVX 22.3022.3022.50-0.20 -0.89% 22.6022.0023.1022.50123 9290.67
Team Tankers Inte... TEAM 11.009.7110.350.00 0.00% 11.0011.0011.0011.0010.02
Techstep TECH 5.505.005.48-0.09 -1.61% 5.505.505.505.594 0000.14
Telenor TEL 138.80138.80139.00-2.70 -1.91% 140.80138.70141.00141.502 229 8630.91
The Scottish Salmo... SSC 8.688.688.700.38 4.58% 8.358.208.698.3046 1960.72
Thin Film Electroni... THIN 3.893.883.890.04 1.04% 3.853.753.903.853 098 7540.41
Tomra Systems TOM 99.7599.75100.00-0.25 -0.25% 100.0098.00100.50100.00150 4120.70
Totens Sparebank TOTG 99.0098.2599.002.00 2.06% 98.0098.0099.0097.002 2205.37
Treasure TRE 15.7015.7015.800.00 0.00% 15.5015.5016.0015.70144 3130.80
Veidekke VEI 114.50114.00114.500.00 0.00% 115.50114.50115.50114.5083 5190.35
Voss Veksel- og La... VVL 121.00121.00121.50-5.00 -3.97% 126.00121.00126.00126.001 3090.53
Wallenius Wilhelms... WWL 43.5043.5043.70-1.40 -3.12% 44.4043.4045.5044.90810 8101.57
Weifa WEIFA 27.3027.3027.80-0.40 -1.44% 27.7027.3027.8027.7039 3340.37
Wentworth Resour... WRL 3.323.293.32-0.05 -1.48% 3.383.273.483.37182 1960.34
Wilh. Wilhelmsen H... WWI 239.00239.00240.00-5.00 -2.05% 244.00238.00244.00244.0022 6500.25
Wilh. Wilhelmsen H... WWIB 234.00234.00235.50-4.00 -1.68% 241.00233.50241.00238.002 6330.07
Wilson WILS 7.037.127.94-0.63 -8.22% 7.037.037.037.662983.61
XACT Derivat BEAR OBXEXDBE... 54.4554.4054.600.25 0.46% 54.3054.3054.8554.25978 7370.68
XACT Derivat BULL OBXEXDBU... 120.85120.65120.85-0.65 -0.53% 121.30119.90121.30121.45299 5090.81
XACT OBX OBXEXACT 60.4060.2060.80-0.18 -0.29% 60.7060.3560.7060.7086 5245.78
XXL XXL 92.5092.5092.75-1.00 -1.07% 93.2592.5093.5093.50137 1500.60
Yara International YAR 319.20319.20319.40-3.00 -0.93% 321.70318.80324.10322.20664 2411.88
Zalaris ZAL 42.8042.8043.502.30 5.68% 40.5040.5042.9040.5026 1410.77
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 30/04-2017 01:09:02