Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 17. november 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 5.685.675.68-0.01 -0.18% 5.705.665.705.69267 3040.50
AF Gruppen AFG 125.50125.50126.001.50 1.21% 124.50124.50126.00124.0022 6840.31
AKVA Group AKVA 74.2574.2574.50-0.75 -1.00% 74.5074.0074.5075.002 0900.23
Akastor AKA 17.4017.1017.40-0.20 -1.14% 18.0017.2018.0017.6095 8770.50
Aker AKER 367.00366.00367.00-4.00 -1.08% 372.00364.00372.00371.0045 0220.95
Aker BP AKERBP 198.60198.60198.90-3.60 -1.78% 200.80196.20200.80202.20911 5020.87
Aker Solutions AKSO 41.3241.3241.410.52 1.27% 41.2040.3742.0240.801 267 3041.24
American Shipping... AMSC 21.3021.3021.40-0.10 -0.47% 21.4021.3021.6021.4088 9540.40
Apptix APP 0.930.910.940.02 2.20% 0.910.910.930.9128 3160.28
Aqualis AQUA 3.653.503.610.34 10.27% 3.403.403.653.3177 5041.21
Archer ARCHER 9.048.969.040.09 1.01% 8.958.739.328.95876 7230.41
Arcus ARCUS 46.7046.7047.000.20 0.43% 46.5046.2046.9046.5032 5100.38
Arendals Fossekom... AFK 3 244.003 202.003 218.00-5.00 -0.15% 3 202.003 201.003 244.003 249.00550.71
Asetek ASETEK 88.0087.7588.00-1.25 -1.40% 89.7587.5089.7589.25107 0240.43
Atea ATEA 109.00109.00109.500.00 0.00% 110.00109.00110.00109.00156 4533.47
Atlantic Petroleum ATLA-NOK -9.289.820.00 0.00%       10.40-0.09
Aurskog Sparebank AURG 174.00173.50174.000.00 0.00% 174.00174.00174.00174.00350.15
Austevoll Seafood AUSS 74.2574.2574.50-2.50 -3.26% 76.7573.5076.7576.75406 5040.84
Avance Gas Holdin... AVANCE 19.8019.7019.800.50 2.59% 19.5019.1019.9019.30278 9561.74
Avocet Mining AVM 2.031.852.03-0.11 -5.14% 2.141.992.142.1419 9100.84
Axactor AXA 2.632.632.64-0.02 -0.75% 2.652.632.682.656 038 5891.06
B2Holding B2H 18.3018.3018.400.00 0.00% 18.3018.2018.4018.30263 5690.95
BW LPG BWLPG 31.2831.1631.301.98 6.76% 29.4029.3431.3529.30814 2140.88
BW Offshore Limit... BWO 28.9028.6028.90-0.20 -0.69% 29.2028.5029.6029.10361 1490.54
Bakkafrost BAKKA 320.60320.60321.10-10.60 -3.20% 333.20319.60334.80331.20276 2871.21
Belships BEL 4.854.724.830.03 0.62% 4.854.854.854.8210 0000.15
BerGenBio BGBIO 20.0019.7020.000.00 0.00% 20.0019.6020.5020.00103 5120.74
Bergen Group BERGEN 2.062.012.040.04 1.98% 2.022.002.092.0297 6630.44
Biotec Pharmacon BIOTEC 7.006.906.970.00 0.00% 6.986.977.057.0037 7370.70
Bonheur BON 83.5083.5084.750.75 0.91% 83.7583.0084.7582.7526 0250.30
Borgestad BOR 61.0060.5061.00-4.25 -6.51% 63.5060.2563.5065.2515 1551.13
Borr Drilling BDRILL 34.8034.6034.80-0.60 -1.69% 35.4034.7036.0035.40982 8600.32
Borregaard BRG 73.2573.0073.25-0.50 -0.68% 74.0073.0074.0073.75142 8430.30
Bouvet BOUVET 168.50168.00168.500.50 0.30% 167.00167.00169.50168.002 4901.47
Byggma BMA 90.0090.2591.25-2.00 -2.17% 92.0090.0092.0092.00720.65
ContextVision COV 57.0056.2557.000.00 0.00% 56.2556.2557.0057.004021.53
Crayon Group Hold... CRAYON 14.4514.3014.45-0.10 -0.69% 14.5514.3014.5514.55183 6500.40
Cxense CXENSE 43.5042.7043.501.50 3.57% 43.0043.0044.0042.0041 2000.32
DNB DNB 152.30152.30152.40-1.50 -0.98% 154.50151.70155.00153.801 673 2431.06
DNB OBX OBXEDNB 69.5569.5569.65-0.63 -0.89% 70.3069.5570.3070.2048 3631.30
DNO DNO 10.01010.01010.0200.095 0.96% 9.9209.84510.0409.9156 715 7490.53
DOF DOF 0.750.750.76-0.03 -3.85% 0.790.750.790.784 342 1970.52
Data Respons DAT 23.3023.3023.700.00 0.00% 23.3023.1023.8023.3019 9662.95
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.9032.6033.00-0.10 -0.30% 33.0032.5033.0033.0041 2210.51
Eidesvik Offshore EIOF 7.907.887.95-0.10 -1.25% 7.907.907.908.003020.52
Ekornes EKO 113.00112.50113.00-1.50 -1.31% 114.50113.00114.50114.505 9610.64
Electromagnetic G... EMGS 3.863.813.900.01 0.26% 3.853.813.903.8528 7660.81
Element ELE 2.262.262.270.28 14.14% 2.042.002.331.989 076 5930.68
Entra ENTRA 115.50115.00115.50-0.50 -0.43% 114.50114.00116.00116.00170 5480.70
Europris EPR 32.5032.5032.600.10 0.31% 32.6032.5032.8032.40273 2810.26
FLEX LNG FLNG 10.7010.7010.750.25 2.39% 10.5510.5510.7510.45648 5541.71
Fjord1 FJORD 41.2041.2041.600.10 0.24% 41.2041.2041.5041.1015 1710.25
Fred. Olsen Energy FOE 18.9018.9019.00-1.10 -5.50% 20.0018.8020.2020.00482 7431.10
Frontline FRO 47.3047.1047.300.30 0.64% 47.3046.7047.7047.00458 6340.62
Funcom FUNCOM 2.102.082.100.02 0.96% 2.012.002.122.085 739 6260.50
GC Rieber Shipping RISH 10.5010.9011.45-0.10 -0.94% 11.4510.5011.4510.604 9000.19
Gaming Innovation... GIG 4.544.524.540.00 0.00% 4.544.504.624.541 806 8730.36
Gjensidige Forsikri... GJF 150.40150.30150.50-0.60 -0.40% 150.80149.80151.00151.00259 9960.52
Golden Ocean Grou... GOGL 59.3559.3559.40-0.55 -0.92% 59.5058.7561.0559.90990 9750.46
Goodtech GOD 6.396.396.400.08 1.27% 6.356.306.396.318 1271.25
Grieg Seafood GSF 77.7577.7077.75-4.25 -5.18% 81.5077.4082.2082.00957 8250.71
Gyldendal GYL -318.00365.000.00 0.00%       365.00-52.39
Havila Shipping HAVI 0.120.120.13-0.01 -7.69% 0.120.120.130.133 346 7312.03
Havyard Group HYARD 14.9514.9515.10-0.35 -2.29% 15.3014.9515.4015.3014 3270.12
Helgeland Spareba... HELG 90.0090.0092.00-1.75 -1.91% 92.0090.0092.0091.751 0770.15
Hexagon Composit... HEX 26.2026.1026.200.10 0.38% 26.9026.0027.0026.1026 3670.29
Hiddn Solutions HIDDN 2.222.222.250.20 9.90% 2.102.102.652.02963 6290.36
Höegh LNG Holding... HLNG 61.5061.5061.75-2.25 -3.53% 63.7560.2563.7563.75101 0171.18
Høland og Setskog ... HSPG 102.0096.00102.000.00 0.00% 102.00102.00102.00102.00150.22
I.M. Skaugen IMSK 2.072.062.07-1.28 -38.21% 3.491.953.493.501 508 9700.38
IDEX IDEX 4.804.804.88-0.11 -2.24% 4.924.805.124.91154 3000.22
Incus Investor INC 1.171.141.170.05 4.46% 1.171.171.171.129001.58
Indre Sogn Spareba... ISSG 79.0076.2578.250.25 0.32% 79.2579.0079.2578.752120.44
Infront INFRNT 25.0024.5025.000.00 0.00% 25.0024.5025.0025.005 9061.47
Insr Insurance Grou... INSR 7.046.877.050.05 0.72% 7.006.807.076.9958 1170.92
InterOil Exploratio... IOX 2.422.382.42-0.02 -0.82% 2.382.382.442.44177 3570.44
Itera ITE 6.376.146.370.08 1.27% 6.106.106.386.292 6800.25
Jinhui Shipping and... JIN 8.518.508.510.04 0.47% 8.478.218.518.47159 2460.49
Jæren Sparebank JAEREN -131.00135.000.00 0.00%       134.50-0.22
Kid KID 46.4046.2046.40-1.10 -2.32% 47.5046.2047.5047.5019 5050.16
Kitron KIT 6.926.926.970.08 1.17% 6.856.846.956.84152 3630.78
Komplett Bank KOMP 18.4018.4018.50-0.10 -0.54% 18.6018.4018.6018.501 106 6720.58
Kongsberg Automo... KOA 10.1510.1010.15-0.15 -1.46% 10.4510.1010.5510.30833 2830.25
Kongsberg Gruppe... KOG 148.00147.50148.00-0.50 -0.34% 149.00146.00150.00148.5051 3650.41
Kværner KVAER 14.9014.7014.900.00 0.00% 15.0014.4515.0014.90297 6490.27
Lerøy Seafood Gro... LSG 47.0047.0047.12-1.68 -3.45% 48.8046.6148.8648.681 612 9521.15
Link Mobility Grou... LINK 115.00114.50115.002.00 1.77% 113.00113.00116.50113.0041 7490.09
Marine Harvest MHG 149.80149.70149.80-5.70 -3.67% 154.50148.40154.60155.503 769 1030.63
Medistim MEDI 74.0074.0074.500.00 0.00% 74.0073.2574.0074.006 2632.52
Melhus Sparebank MELG 120.00118.50120.00-0.50 -0.41% 120.00120.00120.00120.50500.28
Multiconsult MULTI 74.7574.2575.75-1.00 -1.32% 78.0074.0078.7575.7517 2290.11
NEL NEL 2.932.932.94-0.03 -1.01% 3.032.923.042.9622 846 7780.41
NEXT Biometrics G... NEXT 42.3042.3042.400.40 0.95% 42.3041.8043.2041.9038 3920.37
NRC Group NRC 57.5057.2557.500.00 0.00% 57.7557.5058.0057.5018 6450.20
NTS NTS 44.7044.4044.600.30 0.68% 44.7044.7044.7044.403 0001.80
Napatech NAPA 19.9019.2019.900.90 4.74% 19.8019.0021.0019.0023 4760.67
Navamedic NAVA 10.0010.0010.100.17 1.73% 9.999.9910.209.836 1621.16
NextGenTel Holdin... NGT 20.6019.5020.000.10 0.49% 20.2020.2020.7020.501 9090.25
Nordic Nanovector NANO 71.2571.2571.450.65 0.92% 70.7068.5072.3070.60236 0240.56
Nordic Semiconduc... NOD 39.1038.9039.100.70 1.82% 38.7038.0039.2038.40395 2451.06
Norsk Hydro NHY 59.7059.6559.80-0.30 -0.50% 60.2059.6560.7560.006 030 3371.62
Norske Skogindust... NSG 0.640.640.65-0.03 -4.48% 0.670.630.670.671 492 0320.67
Norway Royal Salm... NRS 144.50144.50145.00-7.00 -4.62% 151.00143.50151.00151.5087 5240.49
Norwegian Air Shu... NAS 190.90190.90192.20-6.00 -3.05% 197.30190.30198.50196.90330 5170.66
Norwegian Energy ... NOR 270.00272.00273.00-2.00 -0.74% 278.00270.00279.00272.001 8050.75
Norwegian Finans H... NOFI 94.0094.0094.25-1.75 -1.83% 95.7594.0096.0095.75347 1291.17
Norwegian Propert... NPRO 10.0010.0010.050.01 0.10% 10.009.9510.059.99220 5050.15
Ocean Yield OCY 67.2567.0067.25-0.75 -1.10% 68.0066.2568.5068.00147 3680.59
Oceanteam OTS 1.481.481.55-0.10 -6.33% 1.581.481.601.5875 0000.84
Odfjell Drilling ODL 35.0035.0035.10-1.50 -4.11% 36.9035.0036.9036.50228 3970.18
Odfjell ser. A ODF 29.4028.8029.90-0.60 -2.00% 29.4029.4029.4030.001 0000.69
Odfjell ser. B ODFB 28.3028.3029.00-0.60 -2.08% 29.0028.3029.0028.9015 3190.78
Olav Thon Eiendom... OLT 161.00160.50161.000.50 0.31% 161.00160.00161.00160.503 9130.46
Opera Software OPERA 24.5024.3024.500.00 0.00% 24.5023.2024.5024.50213 1410.29
Orkla ORK 81.3081.2581.30-0.30 -0.37% 81.8081.0082.2581.601 547 1911.25
Oslo Børs Test OBTEST05 --  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%         --
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 4.554.504.55-0.10 -2.15% 4.604.554.704.655 2770.37
Pareto Bank PARB 37.7037.7037.80-0.70 -1.82% 38.0037.5038.0038.407 1300.19
Petroleum Geo-Ser... PGS 12.0212.0212.05-0.35 -2.83% 12.3711.8612.3712.372 748 9911.15
Petrolia PDR 2.802.803.00-0.30 -9.68% 3.002.803.003.105 0910.16
Photocure PHO 26.1025.6026.100.70 2.76% 25.4025.3026.2025.4089 9791.04
Polarcus PLCS 0.890.880.890.02 2.30% 0.890.850.950.878 088 3371.04
Polaris Media POL 19.0018.2018.800.80 4.40% 18.8018.8019.2018.202390.58
Prosafe PRS 9.199.199.25-0.61 -6.22% 9.809.029.999.80631 0221.37
Protector Forsikrin... PROTCT 86.5086.5087.00-2.50 -2.81% 87.0084.2587.7589.00177 3630.78
Q-Free QFR 8.248.208.250.00 0.00% 8.048.048.248.243 0850.29
Questerre Energy C... QEC 4.674.644.670.13 2.86% 4.594.514.694.541 859 7921.00
RAK Petroleum RAKP -9.609.680.00 0.00%       9.60-2.60
REC Silicon REC 1.0591.0591.0600.013 1.24% 1.0521.0451.0671.04611 665 3960.78
Reach Subsea REACH 2.282.212.28-0.04 -1.72% 2.282.282.282.329 7830.37
S.D. Standard Drill... SDSD 1.281.261.28-0.01 -0.78% 1.291.241.291.291 011 9021.29
SAS AB SAS-NOK 23.9023.8024.00-0.10 -0.42% 23.6023.6024.0024.0015 8960.41
Saferoad Holding SAFE 23.4023.0023.40-0.20 -0.85% 23.6023.0023.6023.60321 8581.03
SalMar SALM 249.90249.60249.90-8.80 -3.40% 259.00248.90259.90258.70334 1260.58
Sandnes Sparebank SADG 54.5054.2554.50-1.25 -2.24% 55.5054.2555.5055.7580 4930.60
Sbanken SBANK 80.2580.0080.250.50 0.63% 79.7579.5080.2579.7563 9170.63
Scatec Solar SSO 44.9044.9045.00-0.20 -0.44% 45.0044.7045.4045.10145 7370.13
Schibsted ser. A SCHA 240.60240.60241.10-4.00 -1.64% 243.10238.60243.40244.60403 0743.26
Schibsted ser. B SCHB 225.00224.50225.001.00 0.45% 225.00222.50225.00224.0058 4070.51
SeaBird Exploratio... SBX 0.290.280.290.00 0.00% 0.300.280.300.29234 7030.85
Seadrill SDRL 2.512.512.52-0.10 -3.83% 2.602.422.652.611 090 1800.48
Self Storage Group SSG 14.7014.5014.700.55 3.89% 14.4014.1014.7014.15924 5073.02
Selvaag Bolig SBO 29.5029.5030.000.10 0.34% 29.3029.3029.8029.4039 0770.42
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.0013.2013.750.90 6.87% 12.1012.1014.0013.103 138 2100.49
Siem Offshore SIOFF 2.102.102.15-0.05 -2.33% 2.152.102.152.1520 7630.74
Skue Sparebank SKUE 119.00117.50119.000.00 0.00% 117.50117.50119.00119.002070.17
Solon Eiendom SOLON 17.3017.2017.40-0.30 -1.70% 17.5017.2017.5017.6028 2250.21
Solstad Farstad SOFF 4.984.954.980.03 0.61% 4.954.724.994.951 278 6381.35
Solvang SOLV 31.0031.0031.50-0.10 -0.32% 33.5031.0033.5031.108 5854.99
Songa Offshore SONG 59.5058.7559.50-0.25 -0.42% 59.5058.5060.2559.75135 7311.29
SpareBank 1 BV SBVG 34.3034.1034.30-0.10 -0.29% 34.3033.9034.3034.4043 8631.40
SpareBank 1 Nord-... NONG 61.0060.7561.000.00 0.00% 61.0060.5061.2561.00167 1070.32
SpareBank 1 Nordv... SNOR 113.00113.00113.50-1.00 -0.88% 113.00113.00113.00114.00300.26
SpareBank 1 Ringer... RING 190.00190.00193.00-1.00 -0.52% 191.00190.00191.00191.008511.54
SpareBank 1 SMN MING 80.2580.0080.25-1.25 -1.53% 81.0080.0081.7581.5068 8920.42
SpareBank 1 SR-Ba... SRBANK 84.2584.0084.50-0.25 -0.30% 84.7583.2584.7584.50120 2570.42
SpareBank 1 Østfol... SOAG -191.00194.500.00 0.00%       194.50-1.54
SpareBank 1 Østlan... SPOL 88.0087.5088.00-0.25 -0.28% 88.5087.7588.5088.2536 5760.46
Sparebanken Møre MORG 265.00261.00265.000.00 0.00% 264.00260.00265.00265.001 8010.36
Sparebanken Sør SOR 103.00102.00103.000.00 0.00% 102.50102.50103.00103.004410.27
Sparebanken Vest SVEG 55.7555.7556.00-0.50 -0.89% 56.7555.7556.7556.2564 5050.32
Sparebanken Øst SPOG 55.5055.5055.750.00 0.00% 55.2554.5055.7555.5012 4470.37
Spectrum SPU 36.5035.6036.500.50 1.39% 36.4035.5036.5036.0027 4290.02
Statoil STL 164.00164.00164.100.00 0.00% 163.90162.30164.50164.002 598 7041.43
Stolt-Nielsen SNI 109.00108.00109.003.00 2.83% 108.50107.00111.50106.0050 0090.50
Storebrand STB 67.7067.7067.75-0.10 -0.15% 67.8067.5568.5567.801 299 5930.69
Storm Real Estate STORM -0.700.710.00 0.00%       0.76-1.00
StrongPoint STRONG 9.699.359.550.28 2.98% 9.419.419.699.4113 0080.33
Subsea 7 SUBC 120.50120.40120.700.50 0.42% 120.70118.20121.40120.001 589 1471.06
TGS-NOPEC Geophy... TGS 190.90190.90191.400.80 0.42% 190.60187.60191.60190.10322 0312.12
TTS Group TTS 4.334.334.35-0.04 -0.92% 4.314.314.374.3712 3001.27
Tanker Investment... TIL -37.5038.000.00 0.00%       37.90-2.39
Targovax TRVX 14.4514.4514.500.10 0.70% 14.5514.2514.6014.3565 8200.36
Team Tankers Inte... TEAM -9.4610.100.00 0.00%       10.00-0.16
Techstep TECH 3.843.763.98-0.10 -2.54% 4.033.844.353.94656 9370.15
Telenor TEL 179.40179.40179.50-1.60 -0.88% 180.50178.80181.60181.001 479 4411.64
The Scottish Salmo... SSC 9.969.939.96-0.14 -1.39% 10.259.8010.2510.1035 8920.07
Thin Film Electroni... THIN 2.122.112.120.06 2.91% 2.112.012.122.068 274 1431.27
Tomra Systems TOM 120.50120.50121.000.00 0.00% 120.50120.00121.00120.5075 0171.12
Totens Sparebank TOTG 123.00123.00124.000.00 0.00% 123.00123.00123.00123.001 4270.55
Treasure TRE 14.5514.2014.700.30 2.11% 14.4514.2014.5514.2517 5960.73
Veidekke VEI 84.2584.2584.75-0.75 -0.88% 86.0084.0086.0085.0064 1420.81
Voss Veksel- og La... VVL 121.00121.00124.00-2.50 -2.02% 125.00120.50125.00123.505 2862.28
Wallenius Wilhelms... WWL 56.0056.0056.50-0.50 -0.88% 56.0055.7556.7556.50316 4780.50
Webstep WSTEP 24.5024.5024.60-0.20 -0.81% 24.6024.5024.6024.70104 7030.29
Wentworth Resour... WRL 2.932.852.93-0.01 -0.34% 2.862.852.932.94145 1280.29
Wilh. Wilhelmsen H... WWI 249.50249.50251.000.00 0.00% 249.50249.50252.00249.5011 5410.28
Wilh. Wilhelmsen H... WWIB 243.00242.50243.000.00 0.00% 243.50243.00247.50243.007 3880.66
Wilson WILS 10.609.5111.700.85 8.72% 10.6010.6010.609.751 0000.42
XACT OBX OBXEXACT 70.3069.8070.30-0.38 -0.53% 70.6070.3070.6570.604 1100.89
XACT OBX Bear OBXEXDBE... 39.6039.5739.600.62 1.59% 38.9038.8739.6639.001 498 7800.99
XACT OBX Bull OBXEXDBU... 159.80159.70160.00-2.60 -1.60% 162.75159.75162.80162.50230 2281.00
XXL XXL 81.2581.2581.75-1.00 -1.22% 82.0081.0082.5082.25143 5890.50
Yara International YAR 374.70374.70374.80-4.00 -1.06% 377.00373.80378.80378.70739 3821.60
Zalaris ZAL 52.5052.5054.000.00 0.00% 53.5052.5053.5052.506 1371.26
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 18/11-2017 09:09:28