Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 16. januar 14:37
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 6.256.256.260.01 0.16% 6.296.256.296.24120 9550.45
AF Gruppen AFG 132.00131.50132.00-1.00 -0.75% 133.00131.50133.00133.001 0210.37
AKVA Group AKVA 73.2073.2073.60-0.40 -0.54% 73.6073.2073.6073.602 8070.26
Akastor AKA 16.9616.9416.96-0.14 -0.82% 17.1216.8217.2017.10170 8330.45
Aker AKER 440.00439.00440.002.50 0.57% 439.00437.00444.00437.5053 3141.24
Aker BP AKERBP 225.60225.80226.004.60 2.08% 223.40223.20228.20221.00769 6581.06
Aker Solutions AKSO 47.5547.5847.61-1.05 -2.16% 48.6046.9448.7348.60929 1880.82
American Shipping... AMSC 23.4023.5023.60-0.45 -1.89% 23.8523.4024.0023.8555 4270.78
Apptix APP -0.9180.9300.000 0.00%       0.918-1.58
Aqualis AQUA 4.554.554.60-0.10 -2.15% 4.654.554.654.6547 8000.51
Archer ARCHER 11.0811.1011.14-0.08 -0.72% 11.2610.9611.2611.16491 0300.94
Arcus ARCUS 45.8545.9045.950.50 1.10% 45.3545.3546.2045.3531 4150.27
Arendals Fossekom... AFK 3 280.003 280.003 300.000.00 0.00% 3 280.003 280.003 300.003 280.00700.88
Asetek ASETEK 95.0095.0095.40-3.20 -3.26% 98.0093.6099.0098.2065 5080.23
Atea ATEA 118.40118.20118.400.40 0.34% 118.00117.40118.40118.006 4730.93
Atlantic Petroleum ATLA-NOK 10.8010.8011.00-0.20 -1.82% 10.8010.8010.8011.001 0288.79
Aurskog Sparebank AURG -176.00183.000.00 0.00%       175.00-5.66
Austevoll Seafood AUSS 64.5064.4064.60-0.30 -0.46% 65.4064.1065.9064.80193 9170.60
Avance Gas Holdin... AVANCE 22.9222.9022.980.10 0.44% 22.9622.7423.7022.821 036 8690.43
Avocet Mining PLC AVM 2.002.002.09-0.03 -1.48% 2.032.002.032.036 5530.64
Axactor AXA 2.8982.8922.8980.018 0.63% 2.8802.8782.9002.8808 073 7580.41
B2Holding B2H 20.5520.5020.55-0.20 -0.96% 20.7520.5020.8020.75190 0110.64
BW LPG BWLPG 41.4241.4241.481.43 3.58% 41.2040.9242.0139.992 171 2151.21
BW Offshore Limit... BWO 37.1537.1037.202.40 6.91% 35.4535.4537.2534.752 257 5350.84
Bakkafrost BAKKA 319.00319.00319.403.00 0.95% 319.20317.00328.40316.0067 2390.80
Belships BEL 5.105.105.140.15 3.03% 5.165.105.164.954 0050.80
BerGenBio BGBIO 26.2026.2026.301.70 6.94% 25.1025.1026.5024.50116 8762.89
Bergen Group BERGEN 2.1102.1102.1400.010 0.48% 2.1002.0602.1102.100153 3840.59
Biotec Pharmacon BIOTEC 7.347.367.48-0.14 -1.87% 7.427.307.587.4837 5050.77
Bonheur BON 96.0095.6096.000.50 0.52% 96.0096.0096.5095.503 3980.50
Borgestad BOR 61.0060.5062.00-3.50 -5.43% 63.5060.5063.5064.5012 3780.71
Borr Drilling BDRILL 36.56036.52036.580-1.040 -2.77% 37.60036.40037.72037.600747 4280.71
Borregaard BRG 73.1073.1073.30-1.80 -2.40% 74.5072.5074.5074.90149 9480.67
Bouvet BOUVET 199.00196.00202.000.00 0.00% 200.00198.00204.00199.001 9280.68
Byggma BMA 89.5088.5089.500.50 0.56% 89.5089.5089.5089.006000.27
ContextVision COV 56.2056.2057.20-0.60 -1.06% 57.4056.2057.4056.801370.56
Crayon Group Hold... CRAYON 14.6014.5014.600.10 0.69% 14.7014.6014.7014.509720.26
Cxense CXENSE 56.6054.8056.000.00 0.00% 56.6054.2056.8056.604 1260.09
DNB DNB 157.85157.85157.90-0.05 -0.03% 157.90156.65158.25157.90789 8730.44
DNB OBX OBXEDNB 73.2373.1373.200.05 0.07% 73.4073.2073.4073.153 7621.02
DNO DNO 10.76510.76510.775-0.185 -1.69% 11.00010.73511.00010.9504 826 8300.32
DOF DOF 0.6520.6530.655-0.002 -0.31% 0.6540.6350.6600.6541 866 9911.78
Data Respons DAT 26.0025.9026.000.00 0.00% 26.0025.9026.5026.001 0750.44
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.9530.8530.95-0.05 -0.16% 31.0030.8531.0031.003 9011.41
Eidesvik Offshore EIOF 7.957.907.950.00 0.00% 8.007.858.007.9510 9700.32
Ekornes EKO 118.40118.00118.40-0.40 -0.34% 119.60118.00119.60118.804 1700.70
Electromagnetic G... EMGS 4.444.404.450.18 4.23% 4.264.174.444.2688 4251.31
Element ELE 4.214.214.25-0.79 -15.80% 4.913.964.915.0017 459 9690.63
Entra ENTRA 119.80119.80120.002.00 1.70% 117.80117.80120.20117.8061 4960.69
Europris EPR 33.8533.8033.85-0.20 -0.59% 34.0533.7534.1034.0575 5210.40
FLEX LNG FLNG 12.6012.6012.65-0.15 -1.18% 12.7512.5512.8012.75266 2480.62
Fjord1 FJORD 45.1045.1045.20-0.20 -0.44% 45.0045.0045.4045.3014 4311.22
Fred. Olsen Energy FOE 22.2022.2222.36-1.60 -6.72% 23.9022.1424.0023.80427 0100.45
Frontline FRO 41.1841.1241.200.44 1.08% 40.8040.7641.5240.74646 5681.37
Funcom FUNCOM 2.9262.9102.948-0.158 -5.12% 3.0822.8823.0823.0846 396 2560.29
GC Rieber Shipping RISH -10.70  0.00 0.00%       10.70--
Gaming Innovation... GIG 5.325.335.35-0.10 -1.85% 5.415.255.485.42974 0050.38
Gjensidige Forsikri... GJF 161.60161.50161.600.40 0.25% 161.30160.80161.80161.20142 1781.86
Golden Ocean Grou... GOGL 70.8070.7070.85-0.25 -0.35% 71.2070.3071.8571.05896 0970.73
Goodtech GOD 6.556.406.500.05 0.77% 6.556.556.556.502220.42
Grieg Seafood GSF 70.2070.1070.250.85 1.23% 70.0069.5570.9069.35161 9140.42
Gyldendal GYL -356.00418.000.00 0.00%       376.00-38.85
Havila Shipping HAVI 11.1611.1611.36-0.32 -2.79% 11.4811.1611.6011.4866 0140.65
Havyard Group HYARD 12.4511.5012.200.05 0.40% 12.0012.0012.5012.401 0000.43
Helgeland Spareba... HELG 93.0093.0094.50-2.00 -2.11% 94.5093.0094.5095.00851.07
Hexagon Composit... HEX 25.4525.4525.55-0.40 -1.55% 25.4025.2025.7025.8515 7400.88
Hiddn Solutions HIDDN 2.402.342.400.10 4.35% 2.362.312.502.30268 5651.03
Höegh LNG Holding... HLNG 65.6065.7065.90-0.60 -0.91% 65.8065.1066.5066.2023 8801.05
Høland og Setskog ... HSPG -96.00103.000.00 0.00%       103.00-0.08
I.M. Skaugen IMSK 2.4102.3952.470-0.120 -4.74% 2.4502.3652.5152.530169 8920.84
IDEX IDEX 5.265.245.29-0.22 -4.01% 5.445.205.485.48131 3810.28
Incus Investor INC -1.2951.3500.000 0.00%       1.300-1.44
Indre Sogn Spareba... ISSG 82.0082.0083.001.00 1.23% 82.0082.0082.0081.001511.16
Infront INFRNT 24.50024.50024.9000.000 0.00% 24.50024.50024.75024.500175 5220.81
Insr Insurance Grou... INSR 7.267.267.38-0.14 -1.89% 7.407.267.407.402 2721.19
InterOil Exploratio... IOX 3.5603.5553.5950.205 6.11% 3.7203.3503.9503.3555 196 7370.35
Itera ITE 7.107.007.160.10 1.43% 7.067.047.207.007 6230.11
Jinhui Shipping and... JIN 9.299.229.280.04 0.43% 9.209.089.369.25206 2120.38
Jæren Sparebank JAEREN -137.00140.000.00 0.00%       137.00-0.57
Kid KID 43.4043.1043.40-0.10 -0.23% 43.6043.1043.6043.508 4380.35
Kitron KIT 7.147.137.15-0.10 -1.38% 7.247.147.247.24549 8360.44
Komplett Bank KOMP 18.83018.83018.890-0.328 -1.71% 19.09018.80019.09019.158173 7140.91
Kongsberg Automo... KOA 11.3211.3211.36-0.18 -1.57% 11.6611.2411.6611.50286 0980.44
Kongsberg Gruppe... KOG 158.60158.40158.800.60 0.38% 159.40158.00159.80158.0056 5060.29
Kværner KVAER 16.9216.9216.96-0.20 -1.17% 17.1016.8817.1617.12592 1380.29
Lerøy Seafood Gro... LSG 40.8140.8140.850.03 0.07% 41.0040.3741.6040.78627 9410.68
Link Mobility Grou... LINK 136.00135.60136.000.20 0.15% 133.00133.00138.00135.807 2960.53
Marine Harvest MHG 137.75137.65137.702.10 1.55% 136.90135.20138.55135.652 395 1310.38
Medistim MEDI -73.4074.800.00 0.00%       73.40-1.17
Melhus Sparebank MELG -120.00121.000.00 0.00%       120.00-0.45
Multiconsult MULTI 71.6070.0071.601.60 2.29% 71.6071.6071.6070.00361.03
NEL NEL 3.3503.3443.352-0.020 -0.59% 3.4003.3383.4503.3706 183 3840.31
NEXT Biometrics G... NEXT 49.7049.5549.80-3.20 -6.05% 52.9049.4553.2052.9057 0100.31
NRC Group NRC 56.4056.2056.60-0.80 -1.40% 57.2055.8057.2057.2026 8830.22
NTS NTS 43.4043.4044.00-0.20 -0.46% 43.6043.4043.6043.602 7321.14
Napatech NAPA 17.8517.2017.850.00 0.00% 17.8517.8517.8517.855000.89
Navamedic NAVA 13.2012.5013.200.00 0.00% 13.2012.4013.4013.202 9020.43
NextGenTel Holdin... NGT 18.8518.8518.900.45 2.45% 18.7018.7018.9018.4077 9540.42
Nordic Nanovector NANO 85.3085.3085.50-1.60 -1.84% 86.9084.4087.0086.90116 3740.51
Nordic Semiconduc... NOD 48.1548.1048.250.60 1.26% 47.5047.4548.5547.55124 8150.62
Norsk Hydro NHY 60.6860.6460.68-1.62 -2.60% 61.7860.5462.0262.302 895 7770.41
Norske Skogindust... NSG --  0.00 0.00%       0.25--
Norway Royal Salm... NRS 131.00130.60131.201.40 1.08% 129.20129.20131.60129.6033 7631.22
Norwegian Air Shu... NAS 221.50221.30221.702.20 1.00% 220.20217.10222.40219.30152 4140.27
Norwegian Energy ... NOR 277.50277.50280.00-2.00 -0.72% 280.00275.00281.50279.509140.89
Norwegian Finans H... NOFI 91.5591.5091.600.85 0.94% 90.7090.7092.2590.70372 4190.88
Norwegian Propert... NPRO 11.0211.0411.080.12 1.10% 10.8610.8611.0410.90122 5601.82
Ocean Yield OCY 71.9071.7071.90-0.30 -0.42% 72.3071.5072.3072.2047 0580.66
Oceanteam OTS 1.8801.8001.8800.100 5.62% 1.7501.7501.9351.78018 1240.27
Odfjell Drilling ODL 38.7038.6538.700.70 1.84% 38.0037.9539.3038.00265 8240.36
Odfjell ser. A ODF 31.7030.9031.700.80 2.59% 31.7031.7031.7030.902710.33
Odfjell ser. B ODFB -29.8030.800.00 0.00%       30.60-1.25
Olav Thon Eiendom... OLT 161.20161.40161.80-0.80 -0.49% 161.80161.00161.80162.001 3680.41
Opera Software OPERA 25.4525.4025.50-0.05 -0.20% 24.5024.4525.6025.5032 8190.79
Orkla ORK 81.5081.4881.520.04 0.05% 81.7881.2081.7881.46534 4050.72
Panoro Energy PEN 7.607.607.64-0.02 -0.26% 7.647.607.807.6271 7851.07
Pareto Bank PARB 39.9039.8039.900.00 0.00% 40.0039.9040.0039.901 5370.15
Petroleum Geo-Ser... PGS 22.8822.8422.881.14 5.24% 21.8021.8023.2121.744 981 6850.91
Petrolia PDR 2.682.702.78-0.30 -10.07% 2.982.682.982.981 4040.83
Photocure PHO 27.1527.0027.300.20 0.74% 26.9526.7028.0026.9524 7880.90
Polarcus PLCS 1.1801.1801.194-0.100 -7.81% 1.3001.1501.3001.2802 360 2930.68
Polaris Media POL 21.0020.4021.800.60 2.94% 21.0021.0021.0020.4072.72
Prosafe PRS 13.9413.7613.940.28 2.05% 13.6613.2813.9813.66132 5133.27
Protector Forsikrin... PROTCT 93.5093.5093.701.20 1.30% 92.6092.6093.8092.3017 8580.33
Q-Free QFR 7.927.927.96-0.04 -0.50% 7.927.927.927.961 1690.47
Questerre Energy C... QEC 6.6306.6256.640-0.060 -0.90% 6.7856.5206.7856.6903 682 5760.67
RAK Petroleum RAKP 9.709.469.700.00 0.00% 9.709.709.709.701 0070.08
REC Silicon REC 1.4371.4341.438-0.031 -2.11% 1.4681.4181.4761.46813 252 9070.52
Reach Subsea REACH 2.602.502.600.00 0.00% 2.692.502.692.60136 8430.52
S.D. Standard Drill... SDSD 1.5201.5101.5200.000 0.00% 1.5201.5101.5201.5203 932 5200.61
SAS AB SAS-NOK 19.6019.6019.67-0.70 -3.45% 20.1019.4720.2820.30130 0800.81
Saferoad Holding SAFE 23.2023.3023.40-0.30 -1.28% 23.5023.1023.5023.508 4800.44
SalMar SALM 224.00224.00224.20-1.80 -0.80% 225.80223.20228.00225.80109 1770.38
Sandnes Sparebank SADG 56.0055.5056.000.00 0.00% 56.0056.0056.0056.001000.70
Sbanken SBANK 80.6080.5080.80-0.20 -0.25% 80.8080.0080.8080.80283 9230.21
Scatec Solar SSO 50.4050.4050.500.10 0.20% 50.9050.3050.9050.3070 4880.37
Schibsted ser. A SCHA 245.60245.50245.700.30 0.12% 245.30241.60246.10245.3072 8140.68
Schibsted ser. B SCHB 230.50230.00231.000.00 0.00% 228.00227.50231.00230.5019 9321.12
SeaBird Exploratio... SBX 0.35000.34000.35000.0040 1.16% 0.34600.33300.35500.3460453 5700.56
Seadrill SDRL 2.2102.2002.2160.022 1.01% 2.1882.1702.2362.188682 6580.59
Self Storage Group SSG 18.00018.00018.122-0.300 -1.64% 18.30017.84018.40018.300148 7730.78
Selvaag Bolig SBO 33.6533.5533.650.05 0.15% 33.8533.5033.8533.6029 7650.59
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 15.0015.0015.10-0.20 -1.32% 15.2014.5015.3015.2035 6962.67
Siem Offshore SIOFF 1.951.952.060.00 0.00% 1.951.951.951.95480.22
Skue Sparebank SKUE 125.00123.00125.001.00 0.81% 125.00125.00125.00124.005500.30
Solon Eiendom SOLON 20.6020.6020.80-0.10 -0.48% 20.7020.6020.9020.7017 9230.83
Solstad Farstad SOFF 6.086.076.13-0.13 -2.09% 6.226.066.256.21725 7690.97
Solvang SOLV 32.6032.6033.00-0.40 -1.21% 32.8032.6032.8033.004 0003.33
Songa Offshore SONG 62.1062.0062.40-0.90 -1.43% 62.5061.5063.0063.0066 2390.08
SpareBank 1 BV SBVG 34.6034.4034.600.10 0.29% 34.6034.6034.6034.503 5090.79
SpareBank 1 Nord-... NONG 63.8063.7063.80-0.60 -0.93% 64.4063.5064.6064.4053 3780.50
SpareBank 1 Nordv... SNOR 112.50112.50115.00-0.50 -0.44% 112.50112.50112.50113.001900.25
SpareBank 1 Ringer... RING -191.00198.000.00 0.00%       197.00-1.60
SpareBank 1 SMN MING 85.9085.8085.90-0.30 -0.35% 86.3085.4086.3086.2012 8010.88
SpareBank 1 SR-Ba... SRBANK 93.1093.0093.200.50 0.54% 92.6092.1093.3092.60118 3260.55
SpareBank 1 Østfol... SOAG -190.00194.000.00 0.00%       194.00-0.36
SpareBank 1 Østlan... SPOL 90.4090.0090.400.20 0.22% 89.0089.0090.4090.204 6090.62
Sparebanken Møre MORG 272.00265.00272.000.00 0.00% 265.00265.00272.00272.00550.49
Sparebanken Sør SOR 104.50104.50105.001.00 0.97% 104.00104.00105.00103.502 0500.44
Sparebanken Vest SVEG 55.8055.4055.800.80 1.45% 55.8055.8056.0055.007 4130.12
Sparebanken Øst SPOG 56.0055.8056.000.00 0.00% 55.8055.8056.0056.005 8611.24
Spectrum SPU 43.5043.3043.500.40 0.93% 43.3042.9043.6043.1098 8001.22
Statoil STL 184.80184.75184.85-1.15 -0.62% 185.90184.45186.05185.951 158 5760.44
Stolt-Nielsen SNI 108.80108.60109.00-0.20 -0.18% 107.60107.40109.80109.0025 4140.58
Storebrand STB 69.7669.7469.78-0.18 -0.26% 70.3269.3070.3269.94364 4230.53
Storm Real Estate STORM 1.191.181.190.00 0.00% 1.191.181.191.1934 9781.28
StrongPoint STRONG 11.0010.8011.00-0.10 -0.90% 11.1010.8011.1511.106 1710.45
Subsea 7 SUBC 129.40129.35129.45-1.75 -1.33% 131.55128.75131.80131.15445 7711.10
TGS-NOPEC Geophy... TGS 208.30208.20208.300.70 0.34% 208.60207.60213.80207.60223 0390.84
TTS Group TTS 4.104.104.17-0.04 -0.97% 4.154.104.204.1433 1513.91
Targovax TRVX 21.1521.1021.25-0.15 -0.70% 21.5021.0521.6521.30121 6510.94
Team Tankers Inte... TEAM 10.009.8010.300.25 2.56% 10.0010.0010.009.7510 0000.40
Techstep TECH 3.523.503.520.02 0.57% 3.473.453.523.5019 6140.32
Telenor TEL 189.05189.00189.102.15 1.15% 188.00187.85190.00186.90968 8920.72
The Scottish Salmo... SSC 8.368.208.360.30 3.72% 8.388.108.408.0620 0610.79
Thin Film Electroni... THIN 2.6302.6052.6300.060 2.33% 2.5752.4902.6402.5705 192 9070.64
Tomra Systems TOM 129.40129.40129.60-2.40 -1.82% 132.00129.20132.20131.8053 2750.52
Totens Sparebank TOTG -123.00124.000.00 0.00%       124.00-0.40
Treasure TRE 14.8514.5514.750.25 1.71% 14.5014.4015.0014.6017 5650.62
Veidekke VEI 88.3088.3088.50-0.30 -0.34% 88.3088.0088.9088.60180 2830.47
Voss Veksel- og La... VVL -127.00130.000.00 0.00%       128.00-4.72
Wallenius Wilhelms... WWL 63.3063.1063.300.10 0.16% 64.5063.1064.5063.20472 8721.40
Webstep WSTEP 25.6025.6025.800.00 0.00% 25.8025.6025.8025.604 3880.31
Wentworth Resour... WRL 3.133.133.16-0.01 -0.32% 3.153.113.183.14242 1670.43
Wilh. Wilhelmsen H... WWI 256.00255.00257.001.00 0.39% 255.00255.00257.00255.005 2990.28
Wilh. Wilhelmsen H... WWIB 253.00253.00254.00-3.00 -1.17% 257.00252.00257.00256.001 7511.09
Wilson WILS 15.0014.1014.700.00 0.00% 15.4015.0015.4015.004 2271.37
XACT OBX OBXEXACT 73.8073.6573.800.00 0.00% 73.9573.6274.0273.7048 8741.04
XACT OBX Bear OBXEXDBE... 35.71535.72535.775-0.033 -0.09% 35.75535.45035.80035.730295 6420.94
XACT OBX Bull OBXEXDBU... 175.58175.48175.58-0.06 -0.03% 176.60175.36177.12175.80105 3420.97
XXL XXL 88.1088.0088.20-0.60 -0.68% 89.0087.9089.9088.70199 5370.45
Yara International YAR 387.80387.70387.90-2.30 -0.59% 390.60387.00390.90390.10375 4880.79
Zalaris ZAL 54.0053.0053.800.80 1.50% 53.8050.8054.0053.204 2980.52
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
tirsdag 16/01-2018 14:52:49