Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 26. september 16:22
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 5.585.585.58-0.05 -0.89% 5.605.585.695.63255 1260.38
AF Gruppen AFG 141.50141.00141.00-3.00 -2.08% 145.50141.00146.50144.5010 5380.13
AKVA Group AKVA 79.7579.5079.75-0.25 -0.31% 79.5078.7580.0080.006 0510.14
Akastor AKA 16.9016.8016.800.20 1.20% 16.8016.7017.0016.70210 4380.18
Aker AKER 319.00319.00319.00-5.00 -1.54% 325.00318.00327.00324.0079 9011.36
Aker BP AKERBP 152.90153.60153.60-0.80 -0.52% 155.00152.10156.00153.70542 5840.65
Aker Solutions AKSO 40.9940.7840.78-0.21 -0.51% 41.3040.9141.7341.20926 1901.35
American Shipping... AMSC 22.8022.9022.90-0.10 -0.44% 23.0022.6023.0022.9013 5990.31
Apptix APP 0.940.890.920.01 1.08% 0.920.870.940.9318 0731.41
Aqualis AQUA 3.203.203.220.05 1.59% 3.103.103.243.1534 6991.43
Archer ARCHER 11.7011.7011.70-0.35 -2.90% 12.0511.5012.4012.05763 8730.41
Arcus ARCUS 43.3043.3043.30-0.20 -0.46% 43.5043.3043.5043.5023 8980.62
Arendals Fossekom... AFK 3 050.003 046.003 130.00-80.00 -2.56% 3 130.003 050.003 130.003 130.00532.48
Asetek ASETEK 120.00119.00119.00-3.00 -2.44% 123.50118.50124.00123.0078 4730.92
Atea ATEA 104.50104.00104.00-0.50 -0.48% 105.50104.50105.50105.0060 5790.92
Atlantic Petroleum ATLA-NOK -10.7511.300.00 0.00%       11.15-0.47
Aurskog Sparebank AURG -175.50178.500.00 0.00%       175.00-0.65
Austevoll Seafood AUSS 81.5082.0082.00-1.00 -1.21% 82.5081.2582.7582.50204 4530.60
Avance Gas Holdin... AVANCE 20.6020.5020.50-0.10 -0.48% 20.7020.4021.0020.70221 8061.06
Avocet Mining AVM 2.402.422.46-0.10 -4.00% 2.382.372.492.504 4952.92
Axactor AXA 2.962.952.95-0.04 -1.33% 3.002.953.023.0010 220 7500.52
B2Holding B2H 18.7018.8018.80-0.40 -2.09% 19.1018.6019.2019.10278 1160.48
BW LPG BWLPG 33.0833.0433.04-0.71 -2.10% 33.4933.0134.1533.79295 6360.84
BW Offshore Limit... BWO 27.8027.7027.70-0.40 -1.42% 28.5027.7028.7028.20577 4590.41
Bakkafrost BAKKA 359.30362.60362.60-7.30 -1.99% 365.00359.10365.30366.6078 5921.02
Belships BEL 4.614.484.61-0.15 -3.15% 4.704.484.704.7655 9000.23
BerGenBio BGBIO 19.2019.1019.70-0.10 -0.52% 19.9019.2019.9019.30492 7520.41
Bergen Group BERGEN 2.562.542.55-0.04 -1.54% 2.652.502.652.60939 7981.02
Biotec Pharmacon BIOTEC 7.017.007.100.15 2.19% 7.296.897.296.8679 1421.83
Bonheur BON 82.0081.2582.001.00 1.23% 81.0080.2582.0081.008 3990.16
Borgestad BOR -51.2552.000.00 0.00%       52.25-0.34
Borr Drilling BDRILL 32.0032.3032.300.80 2.56% 32.0031.6032.9031.20847 0401.06
Borregaard BRG 90.2590.2590.250.00 0.00% 90.7589.5090.7590.25171 7810.36
Bouvet BOUVET 163.00162.00163.000.00 0.00% 163.00162.00163.00163.002800.16
Byggma BMA 91.0091.0092.00-0.75 -0.82% 91.7589.7591.7591.753 6691.00
ContextVision COV 59.0059.0059.50-0.25 -0.42% 59.2558.7560.0059.253 5850.29
Cxense CXENSE -38.6039.900.00 0.00%       40.40-2.01
DNB DNB 160.30159.60159.60-0.50 -0.31% 160.20159.70162.20160.801 574 7821.17
DNB OBX OBXEDNB 67.4567.3567.45-0.30 -0.44% 67.7567.3567.8567.60264 8641.20
DNO DNO 11.5611.6111.610.39 3.49% 10.9710.8111.8811.1716 501 9070.74
DOF DOF 0.890.880.890.04 4.71% 0.850.850.890.853 266 3051.93
Data Respons DAT 27.4027.2027.40-0.10 -0.36% 27.5027.2027.5027.508 3290.50
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.9031.0031.000.40 1.31% 30.1030.1031.0030.50175 9060.89
Eidesvik Offshore EIOF 7.347.117.210.32 4.56% 7.136.877.507.0228 8950.13
Ekornes EKO 111.00111.00111.00-0.50 -0.45% 111.50111.00113.00111.5013 3800.70
Electromagnetic G... EMGS 3.213.223.220.34 11.85% 2.992.993.442.871 437 6020.51
Entra ENTRA 110.00108.50108.50-0.50 -0.45% 111.00109.00112.00110.50235 0200.50
Europris EPR 37.4035.8035.800.00 0.00% 37.6036.9037.6037.40211 3880.46
FLEX LNG FLNG 9.199.209.38-0.20 -2.13% 9.479.199.479.39208 8190.16
Fjord1 FJORD 40.7040.6040.70-0.10 -0.25% 40.8040.2040.8040.80246 8330.37
Fred. Olsen Energy FOE 13.5013.4013.40-0.50 -3.57% 14.0012.9016.0014.001 353 7000.42
Frontline FRO 45.9046.1046.100.00 0.00% 45.2045.1046.3045.90565 5510.75
Funcom FUNCOM 2.322.312.310.02 0.87% 2.302.292.322.301 263 4050.75
GC Rieber Shipping RISH -10.9511.200.00 0.00%       10.95-0.91
Gaming Innovation... GIG 4.634.604.60-0.05 -1.07% 4.684.574.744.68671 9000.89
Gjensidige Forsikri... GJF 136.10137.10137.10-1.40 -1.02% 137.60135.90137.60137.50228 1090.86
Golden Ocean Grou... GOGL 61.9062.0062.00-2.60 -4.03% 64.8561.5565.4564.502 830 6270.71
Goodtech GOD 6.526.456.49-0.08 -1.21% 6.456.456.576.605 2340.23
Grieg Seafood GSF 76.9076.6576.65-2.10 -2.66% 78.8076.6579.0079.00536 1780.47
Gyldendal GYL -280.00290.000.00 0.00%       298.00-10.47
Havila Shipping HAVI 0.160.150.150.00 0.00% 0.150.150.160.162 591 4911.93
Havyard Group HYARD 16.3016.4016.40-0.30 -1.81% 16.4016.2016.7016.609 3240.38
Helgeland Spareba... HELG 88.7588.2588.750.00 0.00% 88.5088.5088.7588.755 2570.12
Hexagon Composit... HEX 26.8026.8026.80-0.10 -0.37% 26.9026.6027.5026.9070 0270.27
Hiddn Solutions HIDDN 2.112.112.12-0.09 -4.09% 2.252.102.252.2040 3260.28
Höegh LNG Holding... HLNG 73.2572.7572.75-0.75 -1.01% 75.0073.0075.0074.0036 5060.15
Høland og Setskog ... HSPG 103.0097.25103.00-0.50 -0.48% 103.00103.00103.00103.50500.14
I.M. Skaugen IMSK 5.154.805.160.29 5.97% 4.864.705.154.8643 0460.39
IDEX IDEX 6.256.166.16-0.29 -4.43% 6.596.146.666.54258 2630.09
Incus Investor INC 1.231.231.27-0.06 -4.65% 1.201.201.301.2942 1020.84
Indre Sogn Spareba... ISSG -78.2580.000.00 0.00%       80.00-0.41
Insr Insurance Grou... INSR 7.237.167.23-0.01 -0.14% 7.107.107.247.247031.14
InterOil Exploratio... IOX 3.423.413.440.00 0.00% 3.553.343.593.42537 6470.84
Intex Resources ITX 1.281.341.34-0.12 -8.57% 1.391.281.391.40441 6021.04
Itera ITE 6.276.276.34-0.30 -4.57% 6.506.206.506.5729 3000.12
Jinhui Shipping and... JIN 9.849.809.80-0.16 -1.60% 10.009.7110.1510.00714 7080.52
Jæren Sparebank JAEREN 128.00125.50130.000.00 0.00% 125.50125.50128.00128.002001.07
Kid KID 44.0044.0044.00-0.80 -1.79% 44.8044.0044.8044.803 2760.16
Kitron KIT 8.208.178.200.00 0.00% 8.208.168.208.20418 3660.21
Kongsberg Automo... KOA 8.958.948.940.02 0.22% 8.788.788.968.93952 7780.30
Kongsberg Gruppe... KOG 131.50130.50130.50-1.50 -1.13% 132.50131.00133.50133.0041 8030.24
Kværner KVAER 12.2012.2012.200.10 0.83% 12.1512.1512.3512.10211 3180.21
Lerøy Seafood Gro... LSG 50.0549.6149.61-0.95 -1.86% 51.0049.9251.0051.00451 1110.45
Link Mobility Grou... LINK 109.00108.00109.00-1.50 -1.36% 110.00108.00112.00110.505 7210.26
Marine Harvest MHG 155.70155.20155.20-1.30 -0.83% 157.10155.10157.10157.001 231 6351.39
Medistim MEDI 67.5066.0066.751.50 2.27% 68.0065.5068.0066.006441.47
Melhus Sparebank MELG 124.00124.00125.00-1.00 -0.80% 124.00124.00124.00125.00400.40
Multiconsult MULTI 87.2587.2588.001.00 1.16% 87.0086.2588.0086.2521 6040.51
NEL NEL 2.812.802.800.03 1.08% 2.762.692.842.789 969 7571.09
NEXT Biometrics G... NEXT 52.0053.0053.00-0.75 -1.42% 52.5051.5053.0052.7520 2590.40
NRC Group NRC 56.2556.0056.000.25 0.45% 56.2556.0056.7556.00358 6490.11
NTS NTS 46.8045.7046.80-0.20 -0.43% 45.2045.2046.8047.001 6321.31
Napatech NAPA 22.4022.1022.60-0.40 -1.75% 22.5022.4022.5022.804 2430.33
Navamedic NAVA 11.0010.5010.900.20 1.85% 10.8010.8011.0010.805 3200.61
NextGenTel Holdin... NGT 18.9018.7018.90-1.00 -5.03% 19.0018.5019.0019.9011 1650.60
Nordic Nanovector NANO 81.0080.8580.85-0.75 -0.92% 81.7580.7582.0581.75137 5320.78
Nordic Semiconduc... NOD 43.7044.0044.00-0.80 -1.80% 43.1042.9044.1044.50100 3441.03
Norsk Hydro NHY 57.3057.7057.700.00 0.00% 57.3056.4057.5557.304 560 9811.33
Norske Skogindust... NSG 0.490.490.490.08 19.51% 0.410.400.570.4131 474 2301.00
Norway Royal Salm... NRS 160.50161.50161.50-4.00 -2.43% 165.00160.00167.00164.5057 7020.36
Norwegian Air Shu... NAS 230.30229.00229.00-9.60 -4.00% 237.20230.00238.50239.90545 0120.39
Norwegian Energy ... NOR 306.00306.00306.008.00 2.68% 298.00295.00316.00298.0010 2880.60
Norwegian Finans H... NOFI 91.2591.7591.75-0.50 -0.54% 91.7590.2592.2591.75261 3130.58
Norwegian Propert... NPRO 10.2010.3510.35-0.30 -2.86% 10.7510.1510.7510.50860 4880.90
Ocean Yield OCY 71.7571.7571.750.50 0.70% 71.5070.7572.0071.25136 9270.80
Oceanteam OTS 2.152.152.21-0.08 -3.59% 2.202.092.282.23183 8640.49
Odfjell Drilling ODL 29.8029.5029.500.20 0.68% 29.2028.4029.8029.60499 7110.68
Odfjell ser. A ODF 25.9025.9025.90-0.20 -0.77% 26.8025.9026.8026.1017 6360.31
Odfjell ser. B ODFB 25.7025.7026.30-0.20 -0.77% 25.7025.7025.7025.907930.29
Olav Thon Eiendom... OLT 164.50164.00164.002.50 1.54% 161.50161.50164.50162.0033 0321.55
Opera Software OPERA 23.3023.6023.60-0.30 -1.27% 23.1023.1023.5023.6075 2670.34
Orkla ORK 79.5080.0080.00-0.25 -0.31% 79.9079.2580.1579.75984 8301.51
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 4.434.424.420.13 3.02% 4.404.404.704.30497 0690.92
Pareto Bank PARB 36.3035.8036.200.80 2.25% 35.5034.8036.3035.5059 3702.28
Petroleum Geo-Ser... PGS 18.6918.6818.68-0.83 -4.25% 19.7018.5520.0919.523 636 3380.75
Petrolia PDR 3.393.393.44-0.11 -3.14% 3.503.393.503.503 5400.30
Photocure PHO 25.3025.4025.400.60 2.43% 24.7024.3025.6024.70144 6502.03
Polarcus PLCS 1.191.191.19-0.01 -0.83% 1.241.161.291.203 972 2851.29
Polaris Media POL 15.8016.0016.40-1.20 -7.06% 15.8015.8015.8017.002646.38
Prosafe PRS 20.8020.8020.801.20 6.12% 19.8019.7020.8019.60562 5271.89
Protector Forsikrin... PROTCT 76.7576.5076.50-1.50 -1.92% 78.2576.5078.2578.25102 8310.25
Q-Free QFR 8.458.368.370.05 0.60% 8.508.408.508.4036 6850.10
Questerre Energy C... QEC 5.695.685.680.11 1.97% 5.665.466.035.5814 027 9021.17
RAK Petroleum RAKP 10.3010.1010.250.10 0.98% 10.0010.0010.4510.2098 2870.31
REC Silicon REC 1.0061.0021.002-0.035 -3.36% 1.0411.0011.0411.04125 754 7970.57
Reach Subsea REACH 2.222.172.220.05 2.30% 2.172.162.222.1754 5810.51
RenoNorden RENO --  0.00 0.00%       4.99--
S.D. Standard Drill... SDSD 1.381.381.39-0.02 -1.43% 1.401.381.401.401 231 0060.67
SAS AB SAS-NOK 24.2024.1024.200.40 1.68% 23.6023.4024.2023.80181 1940.51
Saferoad Holding SAFE 28.4028.2028.400.00 0.00% 28.5028.0028.6028.40183 5980.36
SalMar SALM 221.80221.00221.00-5.00 -2.20% 226.80220.80226.80226.80150 2280.74
Sandnes Sparebank SADG 53.0052.0053.000.00 0.00% 53.0053.0053.0053.0051 2390.15
Scatec Solar SSO 43.5043.4043.40-0.80 -1.81% 44.1043.5044.2044.30207 3260.33
Schibsted ser. A SCHA 197.40196.80196.80-1.60 -0.80% 198.00196.60199.20199.00103 7400.75
Schibsted ser. B SCHB 183.00183.00183.001.50 0.83% 181.00181.00184.00181.5064 8730.98
SeaBird Exploratio... SBX 0.270.280.28-0.01 -3.57% 0.290.270.290.281 349 2942.42
Seadrill SDRL 3.083.133.130.01 0.33% 3.082.963.253.072 648 6000.64
Selvaag Bolig SBO 33.2033.0033.00-0.50 -1.48% 33.7032.7034.0033.7067 7000.59
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.0013.5013.800.00 0.00% 13.5013.5014.0014.001 1100.68
Siem Offshore SIOFF 1.891.891.910.03 1.61% 1.891.891.891.8617 9010.26
Skandiabanken SKBN 85.7586.0086.000.00 0.00% 85.7585.2586.2585.7592 6780.32
Skue Sparebank SKUE 118.50116.50118.002.50 2.16% 116.50116.50118.50116.003640.33
Solon Eiendom SOLON 18.1018.1018.30-0.20 -1.09% 18.1018.0018.4018.3064 7530.81
Solstad Farstad SOFF 6.977.007.000.09 1.31% 6.966.937.046.881 545 8080.84
Solvang SOLV -25.9028.000.00 0.00%       28.00-0.10
Songa Offshore SONG 52.2552.5052.500.75 1.46% 51.5050.5052.5051.50364 0283.41
SpareBank 1 BV SBVG 34.5034.5034.50-0.20 -0.58% 34.7034.3034.7034.7013 0910.74
SpareBank 1 Nord-... NONG 62.7561.7561.75-0.25 -0.40% 63.0061.7563.2563.00111 7641.09
SpareBank 1 Ringer... RING 193.00188.00193.000.00 0.00% 193.00193.00193.00193.001120.29
SpareBank 1 SMN MING 80.7579.2579.25-1.50 -1.82% 82.2580.7582.2582.25200 1280.10
SpareBank 1 SR-Ba... SRBANK 85.7585.2585.25-0.25 -0.29% 86.0085.0086.5086.00132 7870.30
SpareBank 1 Østfol... SOAG 193.00193.00193.000.00 0.00% 193.00193.00193.00193.001050.50
SpareBank 1 Østlan... SPOL 85.7585.7585.750.75 0.88% 85.0084.5086.0085.0010 7390.73
Sparebanken Møre MORG 266.00264.00268.00-3.00 -1.12% 264.00264.00269.00269.001 0382.09
Sparebanken Sør SOR 103.00102.50102.500.00 0.00% 102.50102.50103.00103.001 3470.23
Sparebanken Vest SVEG 55.0055.0055.00-0.75 -1.35% 56.0055.0056.0055.7564 8840.25
Sparebanken Øst SPOG 55.7555.5055.75-0.25 -0.45% 55.5055.5055.7556.006960.32
Spectrum SPU 35.5036.0036.00-0.50 -1.39% 36.0035.5036.1036.0093 9530.88
Statoil STL 159.00158.90158.90-0.10 -0.06% 159.90158.30160.70159.103 538 3120.86
Stolt-Nielsen SNI 115.00115.00115.001.00 0.88% 114.00114.00115.00114.0025 8171.36
Storebrand STB 64.3563.9063.900.55 0.86% 64.2064.0565.2063.801 254 9220.72
Storm Real Estate STORM 0.780.780.820.00 0.00% 0.780.770.840.78114 5350.66
StrongPoint STRONG 10.2010.1010.20-0.30 -2.86% 10.5010.0010.5010.5025 6130.18
Subsea 7 SUBC 125.20124.00124.00-0.80 -0.63% 126.60125.10128.80126.001 183 2690.83
TGS-NOPEC Geophy... TGS 186.20185.60185.60-2.70 -1.43% 189.90185.40190.30188.90441 2031.07
TTS Group TTS 4.003.963.960.00 0.00% 4.043.984.134.00484 5610.85
Tanker Investment... TIL 40.0040.0040.000.00 0.00% 40.0039.0040.5040.0021 0573.65
Targovax TRVX 17.4017.6017.60-0.20 -1.14% 17.8017.1018.1017.60146 9170.44
Team Tankers Inte... TEAM 11.0010.8010.950.00 0.00% 11.0011.0011.0011.003 8610.72
Techstep TECH 4.194.104.19-0.06 -1.41% 4.104.004.204.2558 9520.45
Telenor TEL 163.90165.00165.000.00 0.00% 163.20163.20164.70163.90734 7900.87
The Scottish Salmo... SSC 10.0010.0010.00-0.25 -2.44% 10.409.9410.4010.25189 2670.28
Thin Film Electroni... THIN 2.762.762.76-0.15 -5.15% 2.902.752.942.911 562 6250.27
Tomra Systems TOM 117.00116.00116.00-2.00 -1.68% 119.50116.50120.00119.0049 3421.68
Totens Sparebank TOTG 118.50118.50119.500.00 0.00% 118.50118.50118.50118.502182.82
Treasure TRE 15.3015.3015.300.10 0.66% 15.4015.3015.6015.20180 1630.63
Veidekke VEI 99.0098.2598.25-0.75 -0.75% 100.0099.00101.0099.75133 3440.41
Voss Veksel- og La... VVL 122.00123.50124.00-2.00 -1.61% 122.00122.00122.00124.001 0001.62
Wallenius Wilhelms... WWL 47.2047.0047.00-1.80 -3.67% 49.2047.2049.2049.00253 4880.24
Weifa WEIFA 34.4034.6034.600.10 0.29% 34.3033.6034.6034.3018 0601.16
Wentworth Resour... WRL 2.922.922.930.17 6.18% 2.792.752.932.751 081 5182.11
Wilh. Wilhelmsen H... WWI 255.00258.00258.00-3.00 -1.16% 259.00255.00259.00258.005 2990.30
Wilh. Wilhelmsen H... WWIB 249.00249.00251.00-4.00 -1.58% 253.00249.00253.00253.002 7041.70
Wilson WILS -8.709.000.00 0.00%       8.70-1.08
XACT OBX OBXEXACT 68.0567.5568.25-0.05 -0.07% 68.1567.9568.3068.107 6581.17
XACT OBX Bear OBXEXDBE... 42.4242.4042.420.49 1.17% 41.9741.8642.4841.961 521 2610.89
XACT OBX Bull OBXEXDBU... 150.45150.45150.60-1.78 -1.17% 152.30150.35152.30152.20156 2910.84
XXL XXL 83.5084.0084.00-1.00 -1.18% 84.7583.0085.0084.50234 5900.69
Yara International YAR 361.10362.00362.00-3.20 -0.88% 363.40359.10363.60364.30581 9521.39
Zalaris ZAL 48.4048.0048.40-1.10 -2.22% 49.5048.4049.5049.5018 1180.42
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Stockholm, København fondsbørs, Nasdaq, Nyse, Amex
tirsdag 26/09-2017 16:37:36