Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 27. juni 10:37
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 5.345.315.340.01 0.19% 5.335.335.355.3332 3570.39
AF Gruppen AFG 148.50148.50149.00-0.50 -0.34% 149.00148.50149.00149.001 5660.17
AKVA Group AKVA 79.5078.0080.00-0.50 -0.62% 80.0079.5080.0080.002 3250.27
Akastor AKA 13.3513.4013.450.05 0.38% 13.3013.3013.4013.302 4480.11
Aker AKER 281.00280.00282.00-1.00 -0.35% 277.00277.00282.00282.0012 9980.54
Aker BP AKERBP 122.90122.80123.001.10 0.90% 123.90122.30124.10121.80104 0020.46
Aker Solutions AKSO 37.4237.3437.42-0.07 -0.19% 37.9437.0737.9737.49154 5750.31
American Shipping... AMSC 24.8024.8025.00-0.20 -0.80% 24.6024.6025.0025.0012 9960.92
Apptix APP 0.710.710.730.00 0.00% 0.710.710.710.711 0001.05
Aqualis AQUA -3.633.700.00 0.00%       3.70-1.71
Archer ARCHER 9.539.529.560.22 2.36% 9.849.509.849.31238 6090.36
Arcus ARCUS 48.9047.6048.90-0.10 -0.20% 49.0048.9049.5049.0023 3360.76
Arendals Fossekom... AFK -2 920.002 990.000.00 0.00%       2 950.00-1.16
Asetek ASETEK 111.00111.00111.500.00 0.00% 112.00111.00112.00111.0011 1731.09
Atea ATEA 113.00112.50113.001.50 1.35% 116.50112.00116.50111.508 5800.58
Atlantic Petroleum ATLA-NOK -9.9113.500.00 0.00%       12.05-1.37
Aurskog Sparebank AURG -167.50169.500.00 0.00%       170.00-0.90
Austevoll Seafood AUSS 73.2573.2573.50-1.75 -2.33% 75.0073.2575.0075.0088 6570.38
Avance Gas Holdin... AVANCE 20.6020.5020.600.10 0.49% 20.5020.5020.9020.5020 2980.74
Avocet Mining AVM -3.994.150.00 0.00%       4.15-0.41
Axactor AXA 2.232.232.24-0.02 -0.89% 2.262.232.262.25239 6400.83
B2Holding B2H 16.0015.9016.000.30 1.91% 15.7015.7016.0015.70200 5380.71
BW LPG BWLPG 28.9628.9128.99-0.02 -0.07% 29.0028.6929.2728.98142 0761.42
BW Offshore Limit... BWO 21.7021.6021.700.20 0.93% 21.5021.5021.9021.5045 3481.21
Bakkafrost BAKKA 321.90321.40322.00-4.10 -1.26% 326.00319.90327.70326.0044 0220.91
Belships BEL 4.354.224.380.10 2.35% 4.354.354.354.255 0001.46
BerGenBio BGBIO 22.5022.0022.500.00 0.00% 22.5022.5022.5022.502 0350.26
Bergen Group BERGEN 1.701.721.740.00 0.00% 1.751.701.761.70207 0981.91
Biotec Pharmacon BIOTEC 5.495.465.490.09 1.67% 5.895.465.905.4016 6460.83
Bonheur BON -77.2578.500.00 0.00%       77.00-0.14
Borgestad BOR -50.0051.750.00 0.00%       50.50-0.33
Borregaard BRG 102.00102.00102.500.50 0.49% 101.50101.50102.50101.5011 8191.02
Bouvet BOUVET 155.00155.00160.00-2.00 -1.27% 157.00155.00160.00157.008570.66
Byggma BMA -107.50111.000.00 0.00%       111.50-0.16
ContextVision COV 57.5057.2558.00-0.50 -0.86% 57.5057.5057.5058.00240.55
Cxense CXENSE 78.7569.0083.500.00 0.00% 78.7578.7578.7578.75490.33
DNB DNB 137.20137.10137.30-0.30 -0.22% 137.60136.50137.80137.50459 3940.67
DNB OBX OBXEDNB -59.1559.350.00 0.00%       59.50-1.06
DNO DNO 7.4207.4157.4300.125 1.71% 7.3607.3457.4757.295833 7430.41
DOF DOF 0.780.770.780.03 4.00% 0.760.760.790.75881 4500.88
Data Respons DAT 27.0027.0027.30-0.50 -1.82% 27.5027.0027.5027.505 4970.73
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.8029.6029.800.00 0.00% 29.8029.6030.2029.80463 8220.36
Eidesvik Offshore EIOF 5.425.415.620.00 0.00% 5.425.425.425.422 0000.97
Ekornes EKO 118.00117.00118.00-0.50 -0.42% 120.00118.00120.00118.501 3742.50
Electromagnetic G... EMGS 2.652.582.630.05 1.92% 2.532.532.652.6018 7871.76
Entra ENTRA 102.00102.00102.500.00 0.00% 102.50102.00103.00102.0021 2480.62
Europris EPR 35.8035.7035.800.30 0.85% 35.6035.5035.9035.5047 8780.55
Fred. Olsen Energy FOE 13.3513.3013.450.00 0.00% 13.3513.3513.7513.3552 6521.56
Frontline FRO 46.4046.4046.60-0.10 -0.22% 46.6046.3046.8046.5060 9200.56
Funcom FUNCOM 2.412.402.420.03 1.26% 2.412.352.432.381 692 0990.47
GC Rieber Shipping RISH 11.8010.5011.750.30 2.61% 11.8011.8011.8011.5010.14
Gaming Innovation... GIG 4.904.904.92-0.14 -2.78% 5.044.905.045.04300 4280.44
Gjensidige Forsikri... GJF 139.00138.90139.10-1.50 -1.07% 140.00138.80140.00140.5039 0240.41
Golden Ocean Grou... GOGL 54.4054.3554.551.80 3.42% 53.3053.2555.0052.60454 0531.34
Goodtech GOD -6.917.120.00 0.00%       7.12-0.13
Grieg Seafood GSF 59.4059.4059.50-0.60 -1.00% 60.0058.9560.2060.00141 3030.39
Gyldendal GYL -250.00253.000.00 0.00%       253.00-150.00
Hafslund ser. A HNA 104.00104.00105.00-2.50 -2.35% 107.50104.00108.00106.503 6506.86
Hafslund ser. B HNB 105.00104.00105.001.50 1.45% 103.50103.50105.00103.5040224.32
Havila Shipping HAVI 0.170.160.170.00 0.00% 0.170.160.170.17670 6772.62
Havyard Group HYARD 18.5017.7018.500.00 0.00% 18.5018.5018.5018.507500.25
Helgeland Spareba... HELG 82.5084.0084.250.00 0.00% 82.5082.5082.5082.50102.04
Hexagon Composit... HEX -26.6026.800.00 0.00%       27.00-0.10
Hiddn Solutions HIDDN 2.772.772.80-0.03 -1.07% 2.782.772.782.803 0150.85
Höegh LNG Holding... HLNG 81.0081.0081.250.00 0.00% 82.0081.0082.0081.003 6770.47
Høland og Setskog ... HSPG -91.00103.000.00 0.00%       103.50-0.34
I.M. Skaugen IMSK 7.007.007.140.23 3.40% 7.007.007.146.771 6180.11
IDEX IDEX 7.797.797.810.07 0.91% 7.627.627.847.727 8630.17
Incus Investor INC -1.161.260.00 0.00%       1.20-0.29
Indre Sogn Spareba... ISSG -72.7575.750.00 0.00%       76.00-0.13
Insr Insurance Grou... INSR 6.956.957.02-0.31 -4.27% 7.106.957.107.2645 2720.19
InterOil Exploratio... IOX 7.177.027.170.17 2.43% 7.007.007.207.007 5860.19
Intex Resources ITX 1.401.381.430.04 2.94% 1.401.401.401.361 0000.34
Itera ITE 6.956.606.96-0.04 -0.57% 6.996.956.996.993 7870.36
Jinhui Shipping and... JIN 8.858.778.900.17 1.96% 8.608.609.008.6896 5590.34
Jæren Sparebank JAEREN -113.00116.500.00 0.00%       112.00-0.36
Kid KID 41.9041.9042.100.10 0.24% 41.9041.9041.9041.801 4432.33
Kitron KIT 7.877.867.870.07 0.90% 7.807.807.927.804 060 6281.87
Kongsberg Automo... KOA 7.097.087.10-0.09 -1.25% 7.157.017.217.18236 9720.25
Kongsberg Gruppe... KOG 134.50134.00134.50-1.00 -0.74% 135.00134.50136.00135.507 2180.34
Kværner KVAER 10.0010.0010.050.05 0.50% 9.919.9110.059.9593 9530.21
Lerøy Seafood Gro... LSG 45.8345.8045.86-0.57 -1.23% 46.3045.7646.4946.40154 9490.56
Link Mobility Grou... LINK 108.50106.50109.000.00 0.00% 108.50106.00108.50108.501 0000.10
Marine Harvest MHG 143.90143.70143.90-1.90 -1.30% 145.60143.30145.60145.80685 6550.57
Medistim MEDI 79.5076.0078.000.00 0.00% 79.5079.5079.5079.503402.17
Melhus Sparebank MELG -116.50119.000.00 0.00%       118.00-0.72
Multiconsult MULTI 87.0087.0088.000.50 0.58% 87.0087.0087.0086.5056 1761.67
NEL NEL 2.192.192.20-0.03 -1.35% 2.222.172.222.22510 1790.62
NEXT Biometrics G... NEXT 65.5065.7566.00-1.25 -1.87% 66.2565.5067.0066.7513 7560.94
NRC Group NRC 52.7552.7553.000.25 0.48% 52.7552.5052.7552.502 0410.49
NTS NTS 49.5047.5048.900.10 0.20% 49.5049.5049.5049.40400.20
Napatech NAPA -22.6023.900.00 0.00%       23.40-0.36
Navamedic NAVA 11.2510.5510.950.25 2.27% 11.2511.2511.2511.003000.32
NextGenTel Holdin... NGT 21.5021.5021.900.00 0.00% 21.5021.5021.5021.507 1760.42
Nordic Nanovector NANO 79.9579.7580.00-1.35 -1.66% 81.7079.1081.7581.30205 0540.55
Nordic Semiconduc... NOD 34.0033.8033.900.00 0.00% 34.0034.0034.4034.0017 6081.31
Norsk Hydro NHY 45.3545.3245.350.65 1.45% 44.9144.9145.6344.701 403 6680.54
Norske Skogindust... NSG 0.830.810.830.03 3.75% 0.790.770.830.80408 8640.97
Norway Royal Salm... NRS 132.50131.50132.50-3.00 -2.21% 135.50131.00135.50135.5028 1210.54
Norwegian Air Shu... NAS 237.80237.40237.90-6.20 -2.54% 243.00237.20243.00244.00107 1130.73
Norwegian Energy ... NOR 258.00252.00256.002.00 0.78% 259.00258.00259.00256.00310.75
Norwegian Finans H... NOFI 75.7575.7576.00-0.75 -0.98% 76.5075.5076.7576.5071 5280.47
Norwegian Propert... NPRO 10.2010.1510.20-0.20 -1.92% 10.4010.2010.4010.407 6480.68
Ocean Yield OCY 64.5064.5064.75-0.25 -0.39% 64.7564.5065.0064.7518 2810.81
Oceanteam OTS 3.653.543.65-0.02 -0.54% 3.653.653.653.673 0000.72
Odfjell Drilling ODL 18.7018.7018.800.20 1.08% 18.7018.7018.7018.503880.35
Odfjell ser. A ODF 30.7030.8031.200.00 0.00% 30.1030.1031.2030.701 0640.54
Odfjell ser. B ODFB 30.1030.0030.200.00 0.00% 30.1030.1030.1030.10610.37
Olav Thon Eiendom... OLT 167.00167.00167.500.50 0.30% 166.50166.50167.00166.501 1571.09
Opera Software OPERA 30.4030.3030.400.20 0.66% 30.2030.1030.4030.2060 9810.49
Orkla ORK 84.2584.2084.25-0.65 -0.77% 84.9584.1585.0084.90149 8131.03
Oslo Børs Test OBTEST02 --  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 OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 4.804.654.790.02 0.42% 4.754.754.804.78660.11
Pareto Bank PARB -34.7035.600.00 0.00%       34.70-0.38
Petroleum Geo-Ser... PGS 14.8214.7914.820.14 0.95% 14.8314.6315.0514.681 470 2220.74
Petrolia PDR 3.503.503.84-0.30 -7.89% 3.503.503.503.803001.02
Photocure PHO 26.0025.9026.000.20 0.78% 26.0025.9026.3025.807 5211.02
Polarcus PLCS 1.801.801.82-0.07 -3.74% 1.841.741.841.872 525 1220.86
Polaris Media POL -15.3017.000.00 0.00%       16.10-1.33
Prosafe PRS 24.5024.4024.50-0.10 -0.41% 24.6024.5024.8024.606 9790.44
Protector Forsikrin... PROTCT 70.5070.2570.500.00 0.00% 71.0070.2571.0070.508 0330.21
Q-Free QFR 7.957.907.990.02 0.25% 7.957.957.957.931 0000.72
Questerre Energy C... QEC 4.624.624.650.14 3.12% 4.604.564.724.48542 2470.64
RAK Petroleum RAKP -6.227.300.00 0.00%       6.21-0.91
REC Silicon REC 1.0561.0521.0550.004 0.38% 1.0591.0521.0701.0522 193 5510.82
Reach Subsea REACH 1.951.851.950.07 3.72% 1.921.921.951.885 0000.56
RenoNorden RENO 4.574.574.720.10 2.24% 4.554.554.734.4755 6581.84
S.D. Standard Drill... SDSD 1.521.531.54-0.02 -1.30% 1.541.521.541.5436 3652.64
SAS AB SAS-NOK 18.0017.8018.000.00 0.00% 18.1018.0018.2018.0057 5320.21
Saferoad Holding SAFE -28.8030.400.00 0.00%       30.40-1.14
SalMar SALM 210.30210.10210.30-6.70 -3.09% 218.00209.50218.40217.0080 9010.38
Sandnes Sparebank SADG 43.6043.5044.10-0.90 -2.02% 44.3043.6044.3044.5013 0820.19
Scatec Solar SSO 47.5047.4047.500.60 1.28% 47.1046.8047.6046.9059 6000.92
Schibsted ser. A SCHA 199.80199.70199.80-4.20 -2.06% 203.00199.80203.00204.0032 8960.87
Schibsted ser. B SCHB 184.50184.00185.00-4.00 -2.12% 188.00184.50188.00188.503 8130.63
SeaBird Exploratio... SBX 3.993.813.99-0.01 -0.25% 4.063.984.064.0027 1200.45
Seadrill SDRL 3.173.163.170.05 1.60% 3.153.133.213.12444 3230.80
Selvaag Bolig SBO 31.9031.8032.00-0.50 -1.54% 32.4031.9032.5032.4099 2170.42
Sevan Drilling SEVDR 3.473.223.45-0.08 -2.25% 3.533.173.533.5511 7920.21
Sevan Marine SEVAN -12.2013.000.00 0.00%       13.00-0.32
Siem Offshore SIOFF 1.991.992.090.00 0.00% 1.991.991.991.991 1710.16
Skandiabanken SKBN 77.7577.5077.750.25 0.32% 78.0077.7578.0077.50116 0210.40
Skiens Aktiemølle SKI 19.9019.0019.900.00 0.00% 19.9019.9019.9019.902161.66
Skue Sparebank SKUE -102.00103.500.00 0.00%       101.00-2.75
Solon Eiendom SOLON 17.0017.0017.100.00 0.00% 17.0016.7017.0017.0025 4660.43
Solstad Farstad SOFF 9.609.579.600.20 2.13% 9.509.479.709.401 610 2391.24
Solvang SOLV 27.5027.5027.800.00 0.00% 27.5027.5027.5027.502 9530.24
Songa Offshore SONG 32.0031.7031.800.40 1.27% 31.6031.6032.3031.605 2020.22
SpareBank 1 BV SBVG 29.5029.1029.90-0.50 -1.67% 29.6029.5029.6030.004 2001.50
SpareBank 1 Nord-... NONG 54.5054.5054.75-0.25 -0.46% 55.0054.5055.0054.752 6460.43
SpareBank 1 Ringer... RING 186.00184.00185.000.00 0.00% 186.00186.00186.00186.003180.72
SpareBank 1 SMN MING 69.7569.5069.750.00 0.00% 70.0069.7570.0069.753 4860.69
SpareBank 1 SR-Ba... SRBANK 69.0069.0069.25-0.25 -0.36% 69.2569.0069.2569.25139 8620.13
SpareBank 1 Østfol... SOAG -176.00181.000.00 0.00%       176.00-0.23
SpareBank 1 Østlan... SPOL 78.5078.0078.500.25 0.32% 78.2578.0078.7578.254 9132.21
Sparebanken Møre MORG -240.00244.000.00 0.00%       243.00-0.30
Sparebanken Sør SOR 99.7599.75100.000.25 0.25% 99.7599.7599.7599.501000.18
Sparebanken Vest SVEG 51.5051.5051.750.00 0.00% 52.0051.5052.0051.5042 8950.13
Sparebanken Øst SPOG 52.0052.0052.50-0.50 -0.95% 52.5052.0052.5052.5011 4550.48
Spectrum SPU -32.7034.500.00 0.00%       35.00-2.84
Statoil STL 139.80139.80139.900.20 0.14% 139.90139.50140.70139.60747 5780.54
Stolt-Nielsen SNI 118.50118.50119.00-2.00 -1.66% 120.00118.00120.00120.506 6070.59
Storebrand STB 53.9053.8553.90-0.30 -0.55% 54.1553.7554.4054.20285 2530.41
Storm Real Estate STORM -0.610.690.00 0.00%       0.69-1.60
StrongPoint STRONG 12.0012.0012.25-0.20 -1.64% 12.1012.0012.4512.2015 7960.52
Subsea 7 SUBC 109.90109.90110.002.10 1.95% 108.80108.70110.20107.80338 8050.89
TGS-NOPEC Geophy... TGS 172.20172.00172.301.20 0.70% 171.20170.80172.50171.0036 2811.28
TTS Group TTS 3.653.603.650.03 0.83% 3.613.613.653.6213 0000.82
Tanker Investment... TIL 47.3046.6047.001.30 2.83% 46.3046.0047.3046.005 8890.10
Targovax TRVX 20.5020.3020.50-0.20 -0.97% 21.1020.1021.1020.7040 9730.76
Team Tankers Inte... TEAM -9.8510.200.00 0.00%       10.00-0.04
Techstep TECH 5.294.615.090.36 7.30% 5.295.295.294.932500.11
Telenor TEL 138.70138.70138.80-0.50 -0.36% 139.00138.70139.40139.20412 4740.80
The Scottish Salmo... SSC 9.299.069.20-0.12 -1.28% 9.358.909.359.4158 3300.45
Thin Film Electroni... THIN 3.983.953.980.07 1.79% 3.983.903.983.91130 4830.64
Tomra Systems TOM 103.50103.00104.000.00 0.00% 104.00103.00104.50103.5012 3780.88
Totens Sparebank TOTG 104.00103.00104.000.50 0.48% 104.00104.00104.00103.501 3005.17
Treasure TRE -15.4015.800.00 0.00%       15.80-0.23
Veidekke VEI 109.00108.50109.00-1.00 -0.91% 110.00109.00110.50110.005 8060.20
Voss Veksel- og La... VVL -117.00120.500.00 0.00%       120.50-0.18
Wallenius Wilhelms... WWL 48.0048.0048.10-0.60 -1.23% 48.2047.7048.9048.6051 4800.74
Weifa WEIFA 28.2028.2028.30-0.10 -0.35% 28.6028.0028.6028.3021 0240.27
Wentworth Resour... WRL 2.342.342.37-0.07 -2.90% 2.402.342.402.41134 0000.25
Wilh. Wilhelmsen H... WWI 248.50248.50250.00-2.50 -1.00% 250.00248.50253.00251.002 4460.25
Wilh. Wilhelmsen H... WWIB 237.00237.00239.00-5.00 -2.07% 242.00235.00242.00242.009270.40
Wilson WILS -8.2010.000.00 0.00%       8.20-0.54
XACT Derivat BEAR OBXEXDBE... 55.0054.9555.050.20 0.36% 54.6554.4055.1054.85380 7670.89
XACT Derivat BULL OBXEXDBU... 118.00117.85118.05-0.53 -0.44% 119.05117.75119.20118.6593 6080.64
XACT OBX OBXEXACT 59.7559.6059.80-0.30 -0.50% 59.8559.7559.8559.904350.99
XXL XXL 79.2579.0079.50-1.25 -1.55% 80.7579.2581.0080.5047 6950.61
Yara International YAR 300.70300.60300.80-0.70 -0.23% 300.50300.00302.80301.40120 2400.81
Zalaris ZAL 50.0048.8050.001.20 2.46% 51.0049.8051.0048.809 5570.10
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
tirsdag 27/06-2017 10:52:30