Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 14. august
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs Small Cap Index
RT AksjeOppdatert
tid
SisteEndringEndr%Endr%
5 dager
KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket 16:25:06 5.60-0.10 -1.75% -1.75% 5.60 5.70 5.755.605.705.7530% 1 560 148
Forsinket 16:25:29 77.401.80 2.38% 3.20% 77.00 77.40 77.6075.6075.6076.00100% 598 648
Forsinket 16:25:23 16.600.10 0.61% -0.95% 16.60 16.64 16.7216.2016.5016.5030% 2 309 393
Forsinket 16:25:12 27.50-0.45 -1.61% -1.08% 27.35 27.50 27.7527.2027.9527.2025% 1 530 986
Forsinket 16:25:01 0.6480.084 14.89% 9.83% 0.648 0.664 0.6700.5700.5640.570100% 828 770
Forsinket 16:25:10 4.870.17 3.62% -6.35% 4.61 4.85 4.914.584.704.60100% 941 647
Forsinket 16:25:16 8.25-1.10 -11.76% -11.86% 8.25 8.32 8.918.179.358.9030% 22 648 654
Forsinket 16:25:28 44.55-0.15 -0.34% -1.22% 44.55 44.70 44.8044.5544.7044.6025% 584 491
Forsinket 16:25:19 89.200.40 0.45% 1.36% 88.00 89.20 90.4088.2088.8089.9030% 1 407 012
Forsinket 16:25:11 8.45-0.15 -1.74% -1.74% 8.45 9.50 8.608.458.608.60100% 12 018
Forsinket 16:25:18 20.70-0.50 -2.36% -3.36% 20.66 20.70 21.2020.6021.2021.1020% 6 759 016
Forsinket 16:25:06 1.4650.015 1.03% 13.57% 1.300 1.400 1.4901.4651.4501.490100% 29 873
Forsinket 16:25:06 23.060-0.240 -1.03% -2.35% 23.060 23.170 23.39022.95023.30023.39035% 8 260 680
Forsinket 16:25:23 17.36-0.14 -0.80% -1.03% 17.36 17.40 17.6617.2417.5017.5020% 4 804 373
Forsinket 16:27:33 34.66-0.46 -1.31% -4.07% 34.52 34.66 35.3834.0935.1235.3820% 15 892 364
Forsinket 16:25:20 48.850.45 0.93% 5.74% 48.60 48.85 49.2548.0048.4048.7520% 42 854 345
Forsinket 16:25:05 5.38-0.02 -0.37% -3.24% 5.30 5.50 5.385.385.405.38100% 8 070
Forsinket 16:25:13 32.90-0.30 -0.90% -0.90% 32.90 33.10 33.2032.5033.2033.2080% 972 519
Forsinket 16:25:15 1.5920.002 0.13% -2.81% 1.592 1.628 1.6401.5801.5901.582100% 102 836
Forsinket 16:25:28 5.32-0.14 -2.56% -2.92% 5.40 5.44 5.445.325.465.4490% 94 289
Forsinket 16:26:18 107.400.80 0.75% -3.07% 106.40 107.40 107.40105.80106.60107.0040% 421 956
Forsinket 16:25:29 -0.00 0.00% 0.00% 57.00 58.00 --58.00  100% -
Forsinket 16:25:05 240.002.00 0.84% -0.83% 240.00 242.00 240.00238.00238.00238.0070% 456 700
Forsinket 16:25:14 85.000.00 0.00% -0.58% 85.00 86.00 85.0085.0085.0085.00100% 45 050
Forsinket 16:25:19 58.40-1.20 -2.01% -4.26% 58.40 59.60 58.8058.4059.6058.60100% 149 274
Forsinket 16:25:24 19.540.56 2.95% -2.20% 19.60 20.20 20.2018.8018.9819.0055% 1 588 116
Forsinket 16:25:22 43.700.70 1.63% -1.80% 41.90 43.70 43.7042.7043.0043.10100% 69 537
Forsinket 16:25:20 7.57-0.15 -1.94% -4.18% 7.56 7.57 7.747.537.727.7220% 4 046 305
Forsinket 16:25:07 27.000.10 0.37% 1.89% 26.90 27.10 27.1026.9026.9027.00100% 73 837
Forsinket 05:10:26 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket 16:25:08 6.500.05 0.78% -2.26% 6.50 6.65 6.506.406.456.45100% 122 920
Forsinket 16:25:09 137.600.00 0.00% 0.00% 137.60 137.80 138.00137.60137.60137.6020% 253 346
Forsinket 16:25:26 2.83-0.21 -6.91% -7.82% 2.83 2.99 3.002.833.042.9380% 67 532
Forsinket 16:25:04 2.030-0.040 -1.93% -4.69% 2.030 2.050 2.1802.0002.0702.07055% 5 345 579
Forsinket 16:25:24 21.15-0.10 -0.47% -1.17% 21.05 21.20 21.3521.0021.2521.3520% 7 663 120
Forsinket 16:25:02 11.150.00 0.00% -2.62% 11.10 11.15 11.2511.0511.1511.2520% 5 405 900
Forsinket 16:25:15 47.80-0.20 -0.42% -2.65% 47.80 48.10 48.5047.5048.0048.3050% 1 102 897
Forsinket 16:25:07 33.000-0.500 -1.49% -2.37% 33.000 33.200 33.51033.00033.50033.51030% 2 772 981
Forsinket 16:25:08 4.8560.226 4.88% -3.84% 4.844 4.856 5.1854.6604.6304.80080% 1 467 310
Forsinket 16:25:16 39.22-1.38 -3.40% -6.17% 39.22 39.32 41.1638.9440.6041.0825% 26 565 940
Forsinket 16:25:28 20.26-0.68 -3.25% 4.11% 20.26 20.40 20.8820.1420.9420.7280% 10 370 664
Forsinket 16:25:09 8.35-0.40 -4.57% -3.47% 8.35 8.80 8.358.358.758.35100% 17 118
Forsinket 16:25:09 3.260-0.540 -14.21% -16.20% 3.260 3.310 3.7853.2553.8003.63565% 31 808 227
Forsinket 16:25:23 73.20-0.15 -0.20% -2.07% 73.20 73.35 73.9072.8573.3573.3520% 31 655 943
Forsinket 16:25:13 5.850.00 0.00% 2.63% 5.75 5.85 5.855.855.855.85100% 5 850
Forsinket 16:25:03 -0.00 0.00% 0.00% 374.00 390.00 --388.00  100% -
Forsinket 16:25:27 9.59-0.01 -0.10% -1.64% 9.55 9.59 9.599.489.609.5090% 108 602
Forsinket 16:25:22 12.550.00 0.00% -0.40% 12.25 12.50 12.5512.5512.5512.55100% 11 094
Forsinket 16:25:08 26.850.30 1.13% 3.67% 26.85 27.00 27.9526.3026.5527.2020% 7 315 873
Forsinket 16:25:00 1.920-0.020 -1.03% -1.03% 1.920 1.930 1.9301.9201.9401.930  192 500
Forsinket 16:25:29 44.40-1.05 -2.31% -3.79% 44.40 44.50 45.0044.4045.4545.0020% 2 341 505
Forsinket 16:25:03 4.9200.350 7.66% 4.02% 4.890 4.920 4.9504.3004.5704.53055% 5 623 626
Forsinket 16:25:05 0.798-0.025 -3.04% 7.84% 0.740 0.799 0.7990.6850.8230.685100% 14 199
Forsinket 16:25:25 1.030-0.025 -2.37% -6.79% 1.035 1.080 1.0701.0251.0551.07080% 35 058
Forsinket 16:25:01 -0.00 0.00% 0.00% 28.50 30.30 --28.40    -
Forsinket 16:25:26 6.40-0.14 -2.14% -2.14% 6.26 6.40 6.606.106.546.60100% 2 449 618
Forsinket 16:25:12 4.715-0.155 -3.18% 12.66% 4.690 4.715 4.8704.5954.8704.87045% 2 927 117
Forsinket 16:25:12 10.500.15 1.45% 2.94% 10.40 10.50 10.5010.3510.3510.35100% 1 096 306
Forsinket 16:25:28 8.08-0.07 -0.86% -1.46% 8.08 8.10 8.207.998.158.0660% 1 237 950
Forsinket 16:25:08 33.700.10 0.30% 0.30% 33.70 35.00 34.3033.6033.6033.60100% 205 032
Forsinket 16:25:18 9.49-0.16 -1.66% -4.91% 9.49 9.50 9.689.409.659.6825% 1 113 030
Forsinket 16:25:01 18.42-0.10 -0.54% -1.60% 18.42 18.60 19.3018.4018.5219.0225% 15 051 304
Forsinket 16:25:02 10.040.04 0.40% 1.31% 10.00 10.04 10.109.8610.009.9420% 5 883 930
Forsinket 16:25:24 14.30-0.04 -0.28% 0.70% 14.22 14.30 14.3414.1614.3414.3420% 7 523 996
Forsinket 16:25:15 222.000.00 0.00% 0.00% 222.00 224.00 223.00222.00222.00223.0040% 1 154 260
Forsinket 16:25:27 80.00-0.40 -0.50% -1.23% 78.00 81.00 80.0077.4080.4078.00100% 985 016
Forsinket 16:25:10 64.800.80 1.25% 1.25% 63.40 65.00 64.8063.0064.0063.0040% 45 944
Forsinket 16:25:24 3.3400.044 1.33% -0.54% 3.340 3.346 3.3483.2823.2963.30050% 15 777 460
Forsinket 16:25:19 39.001.55 4.14% 2.90% 38.85 39.00 39.3038.0037.4539.3055% 5 915 110
Forsinket 16:25:16 66.000.80 1.23% 2.48% 65.60 66.00 68.6065.2065.2066.0070% 7 653 619
Forsinket 16:25:14 51.001.00 2.00% -2.86% 50.00 52.50 53.0048.2050.0049.20100% 130 753
Forsinket 16:25:00 4.94-0.06 -1.20% 0.20% 4.89 4.94 5.004.855.005.00100% 480 530
Forsinket 16:25:13 12.601.10 9.57% 5.44% 12.60 12.85 15.0011.2011.5011.60100% 2 503 211
Forsinket 16:25:25 17.25-0.05 -0.29% -0.58% 17.25 17.95 17.9017.2517.3017.9080% 17 429
Forsinket 16:25:12 65.00-0.25 -0.38% -0.76% 65.00 65.50 66.8564.5065.2565.0075% 6 775 661
Forsinket 16:25:13 205.000.00 0.00% -6.82% 205.00 205.50 207.00202.00205.00203.5020% 22 423 611
Forsinket 16:25:27 149.00-1.00 -0.67% -1.19% 148.80 149.00 151.00147.80150.00151.0060% 786 243
Forsinket 16:25:10 11.00-0.22 -1.96% -5.66% 11.00 11.10 11.2611.0011.2211.2260% 291 469
Forsinket 16:25:15 0.6500.000 0.00% -1.52% 0.650 0.680 0.6800.6200.6500.650100% 130 615
Forsinket 16:25:14 34.753.40 10.85% 8.26% 34.60 34.75 36.8031.0031.3531.6050% 63 269 529
Forsinket 16:25:24 31.001.00 3.33% -3.73% 30.60 31.80 32.3030.8030.0030.80100% 339 896
Forsinket 16:25:11 30.400.20 0.66% -1.94% 29.80 30.80 30.4030.4030.2030.40100% 1 398
Forsinket 16:25:28 19.200.00 0.00% -1.03% 19.02 19.20 19.4019.0019.2019.0025% 1 211 673
Forsinket 16:25:25 52.40-0.60 -1.13% -1.13% 52.10 52.50 53.0051.8053.0053.0070% 873 215
Forsinket 16:25:17 16.40-0.80 -4.65% -0.91% 16.30 16.40 17.2016.0517.2017.1070% 5 005 710
Forsinket 16:25:14 40.500.50 1.25% 0.00% 40.10 40.50 41.1039.9040.0040.8090% 1 318 575
Forsinket 16:25:06 3.08-0.12 -3.75% -3.75% 3.08 3.20 3.083.063.203.06100% 10 304
Forsinket 16:25:05 42.00-1.95 -4.44% -5.94% 41.90 42.00 44.5041.0043.9543.8045% 8 236 583
Forsinket 16:25:15 2.330-0.010 -0.43% 8.37% 2.285 2.330 2.3352.2452.3402.33560% 4 530 577
Forsinket 16:25:22 -0.00 0.00% 0.00% 25.20 26.00 --25.00  100% -
Forsinket 16:25:20 25.200.10 0.40% -2.89% 24.95 25.20 25.7024.7525.1025.0555% 3 886 084
Forsinket 16:25:19 58.600.20 0.34% -1.84% 58.50 58.60 58.8057.8058.4058.5020% 6 389 693
Forsinket 16:25:23 7.980.00 0.00% -0.25% 7.98 8.00 8.007.987.988.0095% 646 294
Forsinket 16:25:12 2.974-0.026 -0.87% -6.48% 2.964 2.974 3.0402.9603.0002.98655% 2 775 049
Forsinket 16:25:19 13.750.45 3.38% 3.77% 13.50 13.75 13.7513.2013.3013.3065% 2 814 009
Forsinket 16:25:18 0.7580-0.0045 -0.59% -1.62% 0.7580 0.7590 0.77500.75750.76250.775040% 4 364 468
Forsinket 16:25:29 2.670.09 3.49% -0.37% 2.59 2.67 2.672.622.582.62100% 61 679
Forsinket 16:25:17 1.6200.010 0.62% -0.98% 1.600 1.620 1.6241.6001.6101.61685% 535 049
Forsinket 16:25:20 15.700.20 1.29% -1.51% 15.55 15.70 15.8015.5715.5015.7040% 996 332
Forsinket 16:25:23 30.000.00 0.00% 0.00% 29.60 30.70 30.0029.6030.0029.60100% 20 690
Forsinket 16:25:16 -0.00 0.00% 0.00% 66.00 66.99 --66.99  100% -
Forsinket 16:25:22 82.900.40 0.48% -1.07% 82.50 82.90 83.3082.0082.5082.5020% 7 612 893
Forsinket 16:25:01 61.100.10 0.16% -2.86% 61.10 61.20 61.5060.3061.0061.0020% 18 047 247
Forsinket 16:25:11 0.2035-0.0045 -2.16% -0.97% 0.2035 0.2040 0.21500.20350.20800.210055% 5 548 901
Forsinket 16:25:15 15.500.00 0.00% -0.96% 15.50 15.80 15.5015.3015.5015.3080% 139 100
Forsinket 16:25:22 41.40-0.55 -1.31% -3.83% 41.40 41.45 42.3040.9541.9541.5020% 9 054 896
Forsinket 16:25:19 16.00-0.10 -0.62% -1.84% 16.00 16.10 16.0015.4016.1016.0080% 711 600
Forsinket 16:25:29 1.890.09 5.00% 8.00% 1.80 1.95 1.891.891.801.8980% 1 198
Forsinket 16:25:20 26.40-0.85 -3.12% -5.38% 26.40 26.55 26.9026.4027.2526.9050% 1 203 159
Forsinket 16:25:16 5.68-0.02 -0.35% -5.02% 5.68 5.70 5.765.645.705.6660% 1 275 678
Forsinket 16:25:18 56.600.20 0.35% -0.35% 56.20 56.60 56.6055.0056.4055.6090% 12 164 431
Forsinket 16:25:05 130.40-2.40 -1.81% -5.78% 130.00 130.40 135.20130.40132.80135.2020% 2 400 066
Forsinket 16:25:10 0.6000.000 0.00% -9.09% 0.560 0.600 0.6000.6000.6000.600100% 8 982
Forsinket 16:25:15 9.64-0.10 -1.03% -2.63% 9.50 9.66 9.749.509.749.7485% 78 182
Forsinket 16:25:19 6.700.00 0.00% 0.00% 6.60 6.70 6.706.606.706.70100% 68 489
Forsinket 16:25:19 10.66-0.20 -1.84% -3.09% 10.34 10.66 11.0010.0010.8610.8270% 2 377 436
Forsinket 16:25:13 -0.00 0.00% 0.00% 8.00 8.50 --8.70  100% -
Forsinket 16:25:23 3.100.20 6.90% -0.64% 2.95 3.10 3.103.052.903.05100% 21 141
Forsinket 16:25:04 11.950.30 2.58% -1.65% 11.90 11.95 12.0011.8011.6511.8040% 625 249
Forsinket 16:25:20 1.9400.020 1.04% 0.10% 1.920 1.940 1.9501.8641.9201.92050% 1 037 140
Forsinket 16:25:08 12.850.00 0.00% 0.00% 12.65 13.15 12.9012.8512.8512.9085% 31 034
Forsinket 16:25:01 125.000.00 0.00% 0.00% 123.00 125.00 125.00125.00125.00125.00100% 7 625
Forsinket 16:25:20 25.200.20 0.80% -0.79% 25.20 25.80 25.2024.8025.0024.80100% 373 744
Forsinket 16:25:08 2.910.04 1.39% 0.34% 2.88 2.91 2.912.852.872.8680% 305 227
Forsinket 16:25:29 180.000.00 0.00% -3.74% 180.00 180.20 181.20178.40180.00179.4040% 3 238 612
Forsinket 16:25:29 176.00-1.50 -0.85% -5.88% 175.00 176.00 178.00175.00177.50178.0085% 213 762
Forsinket 16:25:06 21.80-1.00 -4.39% 9.55% 21.80 22.80 21.8021.8022.8021.80100% 6 540
Forsinket 16:25:02 39.000.00 0.00% 0.00% 38.30 39.00 39.5039.0039.0039.00100% 180 965
Utforming |  Hjelp |  Utskrift  |  Personvern  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
tirsdag 14/08-2018 21:49:05