Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 16. juli 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 5.925.915.92-0.08 -1.33% 6.025.906.026.00460 6080.69
AF Gruppen AFG 129.50129.00129.50-0.50 -0.38% 130.00129.50130.00130.005890.01
AKVA Group AKVA 72.2072.0072.400.20 0.28% 72.2072.0072.6072.003890.22
Akastor AKA 17.1417.0217.14-0.36 -2.06% 17.5816.9417.5817.50130 4110.75
Aker AKER 642.00642.00643.00-3.00 -0.47% 645.00642.00649.00645.0093 4371.23
Aker BP AKERBP 288.80288.60288.80-9.60 -3.22% 298.40288.00298.80298.40831 3060.55
Aker Solutions AKSO 55.3055.3055.321.48 2.75% 54.0054.0057.1053.821 508 8680.48
American Shipping... AMSC 27.6027.6027.80-0.15 -0.54% 28.0027.5528.0027.7521 5150.86
Apptix APP 0.5800.5800.600-0.020 -3.33% 0.6000.5800.6100.60061 4510.26
Aqualis AQUA 4.504.354.500.00 0.00% 4.404.304.504.504 1930.80
Archer ARCHER 9.239.239.29-0.42 -4.35% 9.619.229.679.65705 3340.22
Arcus ARCUS 44.8544.8544.900.00 0.00% 44.8544.8544.9044.8529 16714.01
Arendals Fossekom... AFK 3 720.003 640.003 720.000.00 0.00% 3 720.003 720.003 720.003 720.002117.87
Asetek ASETEK 85.0084.0085.000.00 0.00% 85.0084.0085.5085.0012 0490.32
Atea ATEA 106.60106.40106.60-0.40 -0.37% 108.00103.80109.20107.00207 6131.97
Atlantic Petroleum ATLA-NOK -8.409.500.00 0.00%       9.50-1.47
Aurskog Sparebank AURG 183.00180.00183.00-1.00 -0.54% 184.00183.00184.00184.001 6731.51
Austevoll Seafood AUSS 105.60105.20105.600.80 0.76% 104.40103.20105.60104.80215 3891.33
Avance Gas Holdin... AVANCE 22.4022.3222.400.10 0.45% 22.4022.3022.6022.30140 6510.20
Avocet Mining PLC AVM 1.4951.4001.4900.130 9.52% 1.3801.3801.5451.3652 9110.81
Axactor AXA 24.05023.96524.0700.115 0.48% 24.23523.55524.23523.935210 7700.38
B2Holding B2H 16.9816.9817.06-0.10 -0.59% 17.0816.9017.1217.08411 0350.67
BW LPG BWLPG 34.3734.3334.400.31 0.91% 34.2033.9434.9334.06465 4900.77
BW Offshore Limit... BWO 42.3042.2542.30-0.20 -0.47% 42.7041.6042.7042.50605 4690.62
Bakkafrost BAKKA 464.00463.60464.20-6.20 -1.32% 471.00457.80471.20470.2060 5582.07
Belships BEL 5.405.325.46-0.06 -1.10% 5.405.405.405.462 6000.45
BerGenBio BGBIO 34.7034.2034.70-0.10 -0.29% 35.3034.0035.3034.8029 5070.48
Bergen Group BERGEN 1.6901.6901.704-0.030 -1.74% 1.7201.6701.7201.72058 8020.32
Biotec Pharmacon BIOTEC 5.165.165.200.00 0.00% 5.165.165.165.163 8740.86
Bonheur BON 110.00110.00111.000.00 0.00% 111.20110.00111.20110.006 3981.23
Borgestad BOR -56.5058.500.00 0.00%       58.00-0.30
Borr Drilling BDRILL 37.0037.0037.20-1.00 -2.63% 38.0036.8038.2038.00622 0680.39
Borregaard BRG 81.1081.0081.100.90 1.12% 80.0080.0081.7080.2097 2660.37
Bouvet BOUVET 228.00228.00230.000.00 0.00% 228.00228.00230.00228.001 3081.76
Byggma BMA 81.0081.0084.00-2.50 -2.99% 81.0081.0081.0083.501100.98
ContextVision COV 57.6057.0057.600.80 1.41% 57.6057.6057.6056.80222.87
Crayon Group Hold... CRAYON 19.5019.5019.900.50 2.63% 19.0819.0819.9019.0025 6360.34
Cxense CXENSE 45.0043.8045.20-0.40 -0.88% 45.2044.0045.2045.403 0360.28
DNB DNB 155.55155.50155.550.25 0.16% 155.00153.85156.35155.301 987 9790.95
DNB OBX OBXEDNB 76.6576.5076.61-0.58 -0.75% 77.2076.6477.2077.1671 0000.97
DNO DNO 15.35015.35015.360-0.150 -0.97% 15.43015.35015.71515.5003 624 5240.41
DOF DOF 7.847.847.90-0.12 -1.51% 7.967.807.967.96432 3340.10
Data Respons DAT 27.0027.0027.400.00 0.00% 27.0027.0027.1027.002 7430.52
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.4530.4530.501.35 4.64% 30.0030.0031.6529.10470 4320.09
Eidesvik Offshore EIOF 6.706.606.75-0.05 -0.74% 6.806.606.806.755 0000.33
Ekornes EKO 138.80137.60138.800.80 0.58% 138.00138.00138.80138.001 70350.72
Electromagnetic G... EMGS 3.103.053.10-0.03 -0.96% 3.003.003.103.131 6840.34
Element ELE 2.512.462.510.02 0.80% 2.522.412.542.49752 3410.48
Elkem ELK 37.22537.20037.225-0.505 -1.34% 37.90036.95037.90037.730186 9770.42
Entra ENTRA 118.00117.80118.00-2.80 -2.32% 120.80118.00121.00120.80263 0970.33
Equinor EQNR 214.20214.20214.30-4.00 -1.83% 217.90214.10218.40218.202 241 4631.09
Europris EPR 22.5022.4022.50-0.20 -0.88% 22.9022.3023.1522.701 605 3450.61
FLEX LNG FLNG 11.5511.5511.600.10 0.87% 11.4511.4011.6011.45595 1930.25
Fjord1 FJORD 49.3049.1049.30-0.60 -1.20% 49.3049.3049.9049.908 9200.13
Fjordkraft Holding FKRAFT 33.41533.41033.600-0.180 -0.54% 33.60033.40533.60033.5958 5300.22
Fred. Olsen Energy FOE 5.9055.9055.970-0.095 -1.58% 6.2005.9056.4006.000251 4090.40
Frontline FRO 41.3041.3041.36-1.98 -4.57% 43.2841.2443.4043.28324 7340.45
Funcom FUNCOM 18.4618.4618.520.01 0.05% 18.5018.3518.5918.45103 3541.67
GC Rieber Shipping RISH -8.208.650.00 0.00%       8.20-0.16
Gaming Innovation... GIG 4.2404.2404.275-0.095 -2.19% 4.2804.1804.3854.3352 261 7361.37
Gjensidige Forsikri... GJF 123.30123.30123.50-0.20 -0.16% 124.50123.30126.00123.501 457 4840.68
Golden Ocean Grou... GOGL 69.7569.7569.800.60 0.87% 69.1568.9070.4069.15827 2430.54
Goodtech GOD 5.855.755.850.10 1.74% 5.855.855.855.752000.15
Grieg Seafood GSF 85.0585.0585.25-0.05 -0.06% 85.0084.7086.7585.10245 9121.07
Gyldendal GYL -352.00380.000.00 0.00%       350.00-3.68
Havila Shipping HAVI 9.169.259.400.04 0.44% 9.259.169.599.122 9090.12
Havyard Group HYARD 13.2013.2013.40-0.45 -3.30% 13.7013.2013.8513.6515 5650.10
Helgeland Spareba... HELG 84.0083.0084.000.00 0.00% 84.0084.0084.0084.001870.73
Hexagon Composit... HEX 26.1526.1026.15-0.05 -0.19% 25.9525.9526.8526.2039 2310.64
Hiddn Solutions HIDDN 1.9801.9151.9800.020 1.02% 1.9601.9351.9801.9607 6200.46
Höegh LNG Holding... HLNG 44.5044.4044.50-0.95 -2.09% 47.4044.5047.4045.4534 9380.68
Høland og Setskog ... HSPG -92.0097.000.00 0.00%       97.00-0.90
I.M. Skaugen IMSK 0.7000.7000.778-0.100 -12.50% 0.7200.7000.7790.80027 3541.25
IDEX IDEX 2.9802.9752.9800.280 10.37% 2.8552.7803.0002.700611 5710.89
Incus Investor INC 1.1001.0901.100-0.130 -10.57% 1.0901.0901.1951.23080 3730.32
Indre Sogn Spareba... ISSG 100.0098.00100.000.00 0.00% 100.00100.00100.00100.00500.28
Infront INFRNT 28.7028.0028.700.70 2.50% 28.7028.7028.7028.003850.10
Insr Insurance Grou... INSR 6.426.426.72-0.10 -1.53% 6.646.426.646.5255 6100.08
InterOil Exploratio... IOX 6.206.206.31-0.17 -2.67% 6.256.076.406.37771 8710.82
Itera ITE 9.369.169.360.12 1.30% 9.509.369.509.243 1520.28
Jinhui Shipping and... JIN 7.997.847.990.02 0.25% 8.007.788.007.9724 0300.17
Jæren Sparebank JAEREN -131.00133.000.00 0.00%       131.00-1.76
Kid KID 34.0034.0034.700.20 0.59% 35.0033.9035.0033.8066 0940.63
Kitron KIT 9.079.079.08-0.34 -3.61% 9.419.059.419.41438 3700.58
Komplett Bank KOMP 17.2617.2017.260.16 0.94% 17.2017.1417.3617.1022 6880.44
Kongsberg Automo... KOA 9.469.459.460.14 1.50% 9.329.319.509.32333 1270.69
Kongsberg Gruppe... KOG 167.80167.40167.80-0.40 -0.24% 168.00166.40170.20168.2062 3720.41
Kværner KVAER 14.6214.6014.66-0.44 -2.92% 15.1014.5615.2415.06437 7310.37
Lerøy Seafood Gro... LSG 56.2856.2456.30-0.80 -1.40% 57.4655.6457.4657.08691 3830.95
Link Mobility Grou... LINK 224.50224.50225.00-0.50 -0.22% 224.50224.50225.00225.00187 8904.29
MPC Container Ship... MPCC 51.0050.5051.00-0.50 -0.97% 51.0051.0051.5051.501 0382.10
Magseis MSEIS 16.9516.5016.950.60 3.67% 17.0516.3517.0516.3519 0790.15
Marine Harvest MHG 166.20166.05166.20-1.80 -1.07% 163.00162.15166.55168.001 239 1631.16
Medistim MEDI -77.4081.000.00 0.00%       81.00-10.34
Melhus Sparebank MELG -117.00119.000.00 0.00%       118.00-1.30
Multiconsult MULTI 63.6063.0063.600.00 0.00% 63.4062.8063.6063.606 5921.65
NEL NEL 3.2083.2083.210-0.052 -1.60% 3.2603.1703.2743.2605 848 5561.00
NEXT Biometrics G... NEXT 34.3034.2534.300.50 1.48% 33.1033.1036.6533.808 0330.52
NRC Group NRC 67.0066.6067.00-0.20 -0.30% 67.2066.2067.4067.2024 3300.57
NTS NTS 46.4045.0046.600.00 0.00% 45.0045.0046.4046.402890.78
Napatech NAPA 5.004.945.000.01 0.20% 5.004.945.044.9927 1780.72
Navamedic NAVA 12.2010.9012.201.25 11.42% 11.1511.1512.2510.953 3070.31
NextGenTel Holdin... NGT -17.5018.200.00 0.00%       18.15-0.10
Nordic Nanovector NANO 58.4558.4558.70-0.30 -0.51% 58.7558.0059.0058.7558 6690.81
Nordic Semiconduc... NOD 48.4548.4548.600.25 0.52% 48.3047.9049.1048.20536 8950.53
Norsk Hydro NHY 46.8146.8146.850.03 0.06% 47.3046.6447.3046.783 531 1890.94
Northern Drilling NODL 73.6073.4073.60-1.40 -1.87% 75.0072.8076.8075.0079 5130.67
Norway Royal Salm... NRS 187.60187.60188.00-3.40 -1.78% 188.00186.40190.60191.0021 6330.80
Norwegian Air Shu... NAS 245.30245.30245.30-1.80 -0.73% 248.00241.40248.00247.10162 3680.54
Norwegian Energy ... NOR 140.00135.20140.000.80 0.57% 142.80138.20143.00139.201 6932.90
Norwegian Finans H... NOFI 91.7591.7591.850.50 0.55% 91.2090.9592.1591.25185 2500.39
Norwegian Propert... NPRO 10.8210.7810.880.00 0.00% 10.8210.8210.8810.8214 0330.06
Ocean Yield OCY 68.7068.5068.700.00 0.00% 68.9067.6069.2068.70328 5220.55
Oceanteam OTS 0.8680.8500.8700.026 3.09% 0.8500.8480.8700.842210 3630.44
Odfjell Drilling ODL 32.6032.6032.75-0.20 -0.61% 33.0032.6033.0032.80178 7630.47
Odfjell ser. A ODF 32.4032.2032.500.20 0.62% 32.5032.4032.5032.203 2001.06
Odfjell ser. B ODFB 31.0030.4031.40-0.40 -1.27% 31.2030.8031.2031.404 1490.84
Olav Thon Eiendom... OLT 153.00152.20153.001.20 0.79% 152.00151.80153.60151.8014 8530.91
Orkla ORK 65.9865.9265.980.34 0.52% 66.1664.8266.9065.644 224 6060.79
Otello Corporation OTELLO 19.7019.4219.700.20 1.03% 19.4019.3219.8619.5025 2220.26
PCI Biotech Holding PCIB 53.0053.0053.501.00 1.92% 52.3052.3054.0052.0043 7020.36
Panoro Energy PEN 15.1515.1515.30-0.75 -4.72% 15.6015.0516.1015.90195 3940.44
Pareto Bank PARB 37.6037.6038.40-0.40 -1.05% 38.0037.6038.0038.0015 0831.62
Petroleum Geo-Ser... PGS 39.3739.3739.42-0.32 -0.81% 39.5539.1640.0939.691 476 5250.70
Petrolia PDR 3.503.403.700.00 0.00% 3.523.503.543.5010 0750.55
Photocure PHO 32.3532.2032.351.55 5.03% 33.0031.7533.0030.8087 4320.66
Polarcus PLCS 2.2802.2252.2800.030 1.33% 2.2502.2102.3052.2502 009 2950.42
Polaris Media POL 25.6024.2025.600.00 0.00% 25.6025.6025.6025.603750.53
Prosafe PRS 17.9017.9018.00-0.02 -0.11% 17.9217.9018.5817.9240 6180.21
Protector Forsikrin... PROTCT 52.1051.9052.100.10 0.19% 53.0051.1053.4052.001 366 1531.05
Q-Free QFR 8.168.048.100.12 1.49% 8.168.168.168.042 0000.32
Questerre Energy C... QEC 2.9522.9522.958-0.080 -2.64% 3.0402.9203.0403.0321 430 1730.84
RAK Petroleum RAKP 10.7510.7511.15-0.25 -2.27% 11.0010.7011.0011.0061 0751.14
REC Silicon REC 0.81450.81400.8145-0.0305 -3.61% 0.84000.81250.84000.845013 521 2630.82
Reach Subsea REACH 2.592.532.59-0.09 -3.36% 2.602.532.682.68186 3330.98
S.D. Standard Drill... SDSD 1.6621.6361.6620.042 2.59% 1.6201.6201.6741.620413 8230.62
SAS AB SAS-NOK 15.5515.4115.600.18 1.17% 15.4215.3515.6515.3723 2010.60
Saferoad Holding SAFE 30.6029.9030.600.00 0.00% 30.6030.6030.6030.602 0445.90
SalMar SALM 363.80363.80364.001.00 0.28% 362.20358.60365.40362.80124 8720.83
Salmones Camanch... SALMON 59.0159.5059.98-0.49 -0.82% 58.1058.1059.9559.503271.08
Sandnes Sparebank SADG 49.0048.4049.00-1.00 -2.00% 49.0049.0049.0050.002 2000.25
Sbanken SBANK 80.1080.1080.20-1.30 -1.60% 80.4078.7081.0081.40318 2991.59
Scatec Solar SSO 56.6056.5056.602.90 5.40% 54.1053.9056.8053.70376 7970.64
Schibsted ser. A SCHA 262.90262.90263.40-3.10 -1.17% 267.00260.60267.00266.00163 1002.92
Schibsted ser. B SCHB 243.00243.00243.50-1.00 -0.41% 243.50240.00244.50244.0047 4610.19
SeaBird Exploratio... SBX 0.21450.21350.2145-0.0025 -1.15% 0.21950.21150.22000.217013 514 6880.58
Seadrill SDRL --  0.000 0.00%       1.978--
Self Storage Group SSG 16.0015.9016.40-0.45 -2.74% 16.5016.0016.5016.452 9100.04
Selvaag Bolig SBO 41.6541.6541.75-0.60 -1.42% 41.7541.3042.0042.2580 6330.32
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 16.7015.8016.70-0.30 -1.76% 15.6015.6016.7017.001 6519.63
Shelf Drilling SHLF 60.0260.0260.500.02 0.03% 59.9859.6160.5060.0031 1261.05
Siem Offshore SIOFF 1.801.801.890.00 0.00% 1.801.801.801.8080.22
Skue Sparebank SKUE 125.00124.00125.000.00 0.00% 125.00125.00125.00125.00300.16
Solon Eiendom SOLON 27.9027.5027.90-0.10 -0.36% 28.0027.3028.0028.0069 7420.53
Solstad Farstad SOFF 5.875.815.87-0.02 -0.34% 5.925.805.955.89299 3440.67
SpareBank 1 BV SBVG 35.4035.2035.400.40 1.14% 35.7035.2035.7035.005 2510.22
SpareBank 1 Nord-... NONG 62.4062.4062.400.20 0.32% 63.5062.2063.5062.2073 6550.44
SpareBank 1 Nordv... SNOR 109.00109.00110.001.00 0.93% 109.00109.00109.00108.002 0000.59
SpareBank 1 Ringer... RING 195.00191.00195.004.00 2.09% 191.00191.00195.00191.008310.19
SpareBank 1 SMN MING 85.6085.4085.60-0.20 -0.23% 86.5085.2086.5085.8049 5960.64
SpareBank 1 SR-Ba... SRBANK 90.1090.1090.200.50 0.56% 90.0089.3091.0089.60150 2360.51
SpareBank 1 Østfol... SOAG -190.00193.000.00 0.00%       191.00-0.49
SpareBank 1 Østlan... SPOL 88.8088.0088.801.60 1.83% 88.6087.4088.8087.203 0810.88
Sparebanken Møre MORG 276.00275.00278.00-4.00 -1.43% 272.00272.00280.00280.009530.35
Sparebanken Sør SOR 98.0097.2098.000.80 0.82% 97.2097.2098.0097.203 8790.48
Sparebanken Vest SVEG 46.6046.6046.80-0.40 -0.85% 47.0046.6047.0047.0015 6560.46
Sparebanken Øst SPOG 54.0053.8054.00-0.20 -0.37% 54.0053.8054.0054.204 4780.23
Spectrum SPU 61.0061.0061.400.00 0.00% 62.0060.8062.0061.0044 8092.26
Star Bulk Carriers SBLK-R 119.0088.00119.000.00 0.00% 119.00119.00119.00  1661.19
Stolt-Nielsen SNI 136.80136.60136.80-2.00 -1.44% 138.80136.80138.80138.8022 3920.30
Storebrand STB 68.5068.4468.500.58 0.85% 68.1067.8268.9467.922 212 2810.50
Storm Real Estate STORM 0.6800.6100.6800.000 0.00% 0.6450.6450.6800.6806 1750.38
StrongPoint STRONG 9.609.549.78-0.16 -1.64% 9.849.529.849.7629 1711.24
Subsea 7 SUBC 122.20122.20122.25-1.85 -1.49% 123.75122.20125.95124.051 236 9890.65
TGS-NOPEC Geophy... TGS 316.70316.50317.00-0.10 -0.03% 317.00316.70321.80316.80334 2780.89
TTS Group TTS 6.666.446.66-0.02 -0.30% 6.426.426.666.6820 7890.70
Targovax TRVX 13.0612.7013.060.36 2.83% 12.8012.2213.1212.70222 0830.52
Team Tankers Inte... TEAM -8.159.000.00 0.00%       9.00-0.24
Techstep TECH 2.902.903.17-0.10 -3.33% 2.902.902.903.002 1400.14
Telenor TEL 163.40163.40163.50-2.40 -1.45% 165.90163.15166.50165.801 704 9640.98
The Scottish Salmo... SSC 11.6011.4011.60-0.10 -0.85% 11.3510.5011.7011.70163 8030.25
Thin Film Electroni... THIN 1.8041.8041.840-0.026 -1.42% 1.8401.7921.8781.8301 645 4670.42
Tomra Systems TOM 170.80170.60170.80-1.40 -0.81% 172.00170.60173.60172.20152 3880.86
Totens Sparebank TOTG 120.00119.00120.000.00 0.00% 119.00119.00120.00120.001526.82
Treasure TRE 12.8512.6012.850.45 3.63% 12.5512.5512.8512.403 0191.11
Veidekke VEI 76.0076.0076.600.20 0.26% 75.8075.5077.5075.8091 5660.59
Voss Veksel- og La... VVL -120.00122.000.00 0.00%       120.00-0.81
Wallenius Wilhelms... WWL 35.3035.3035.40-0.55 -1.53% 35.8535.3035.8535.85303 7550.36
Webstep WSTEP 25.5025.5025.900.10 0.39% 25.5025.5025.6025.4051 0040.33
Wentworth Resour... WRL 2.632.632.74-0.14 -5.05% 2.752.632.792.7777 4680.05
Wilh. Wilhelmsen H... WWI 189.40189.00189.40-3.20 -1.66% 196.40189.00196.40192.606 5470.23
Wilh. Wilhelmsen H... WWIB 189.00186.00188.50-3.00 -1.56% 192.00189.00192.00192.001 9690.23
Wilson WILS 22.0020.0024.400.00 0.00% 22.0022.0022.0022.00500.95
XACT OBX OBXEXACT 77.3276.7277.23-0.29 -0.37% 77.4877.3277.5377.734721.33
XACT OBX Bear OBXEXDBE... 31.90031.86531.9000.528 1.68% 31.64031.44531.90031.335685 6330.53
XACT OBX Bull OBXEXDBU... 188.40188.26188.56-3.12 -1.63% 190.30188.40191.60191.72132 9510.92
XXL XXL 66.3066.0066.400.20 0.30% 66.1065.5066.4066.10121 1190.63
Yara International YAR 318.60318.60319.10-1.30 -0.41% 320.10318.60323.30319.90599 5731.70
Zalaris ZAL -39.2040.000.00 0.00%       40.00-0.19
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
mandag 16/07-2018 18:34:07