Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 14. desember 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 5.655.655.66-0.03 -0.53% 5.645.635.685.68132 2270.73
AF Gruppen AFG 131.50131.00131.500.00 0.00% 131.50130.50132.00131.508 2050.57
AKVA Group AKVA 69.7568.7569.750.00 0.00% 69.0068.7569.7569.751 7520.32
Akastor AKA 16.1016.0016.100.00 0.00% 16.0015.8016.1016.10108 4900.65
Aker AKER 373.00373.00374.002.00 0.54% 371.00369.00374.00371.0027 3280.71
Aker BP AKERBP 195.80195.80195.900.30 0.15% 194.70193.30197.80195.50273 3810.73
Aker Solutions AKSO 43.9543.9243.951.15 2.69% 44.0043.6444.7942.802 837 5550.57
American Shipping... AMSC 24.0023.9024.001.00 4.35% 23.4023.2024.5023.00542 4441.31
Apptix APP 0.950.910.950.02 2.15% 0.950.930.950.9345 4603.01
Aqualis AQUA 3.893.753.830.14 3.73% 3.763.763.913.7515 1900.82
Archer ARCHER 8.968.898.96-0.02 -0.22% 9.158.869.158.98175 5450.55
Arcus ARCUS 46.5046.1046.500.20 0.43% 46.3046.1046.5046.3021 2000.38
Arendals Fossekom... AFK 3 475.003 441.003 470.00-5.00 -0.14% 3 480.003 475.003 480.003 480.00390.78
Asetek ASETEK 80.2580.0080.250.50 0.63% 79.7579.0081.0079.7568 0631.71
Atea ATEA 113.50113.50114.00-0.50 -0.44% 115.00113.00115.50114.0071 6780.91
Atlantic Petroleum ATLA-NOK 8.508.549.49-0.45 -5.03% 8.608.508.708.9510 0000.78
Aurskog Sparebank AURG -175.00182.000.00 0.00%       175.00-11.47
Austevoll Seafood AUSS 68.2567.7568.25-2.00 -2.85% 69.7567.5069.7570.25498 1670.62
Avance Gas Holdin... AVANCE 21.8021.8022.000.40 1.87% 21.5021.0022.2021.40944 3791.77
Avocet Mining AVM 1.981.971.980.02 1.02% 1.961.961.981.9614 3711.63
Axactor AXA 2.752.722.750.08 3.00% 2.662.652.752.6720 146 8802.17
B2Holding B2H 21.1021.1021.200.30 1.44% 20.9020.3021.4020.80727 4520.45
BW LPG BWLPG 36.2336.2336.230.93 2.63% 35.3034.7336.2935.301 187 8371.18
BW Offshore Limit... BWO 28.7028.6028.70-0.50 -1.71% 29.3028.5029.4029.20347 9370.70
Bakkafrost BAKKA 317.30316.60317.50-17.10 -5.11% 328.70315.20332.00334.40655 3590.86
Belships BEL 4.854.864.930.00 0.00% 4.854.854.854.858510.48
BerGenBio BGBIO 21.5021.5021.901.10 5.39% 20.5020.2021.5020.4042 7400.77
Bergen Group BERGEN 1.901.871.90-0.09 -4.52% 1.991.841.991.99294 5380.40
Biotec Pharmacon BIOTEC 7.006.856.930.10 1.45% 7.006.827.006.9015 4370.29
Bonheur BON 87.7587.7588.00-0.75 -0.85% 87.0086.2588.2588.5013 5270.59
Borgestad BOR 52.2552.2553.00-1.50 -2.79% 53.0052.2553.0053.753 4880.33
Borr Drilling BDRILL 34.1033.9034.100.20 0.59% 33.9033.6034.3033.90377 4601.56
Borregaard BRG 72.2572.2572.25-0.25 -0.34% 72.5071.5073.0072.50107 8820.41
Bouvet BOUVET 185.00185.00189.00-5.00 -2.63% 185.00185.00185.50190.005982.82
Byggma BMA 91.0091.0091.50-0.50 -0.55% 91.5091.0091.5091.502 0090.47
ContextVision COV 57.5057.2557.50-0.25 -0.43% 57.5057.5059.0057.756 7500.61
Crayon Group Hold... CRAYON 13.0013.0013.050.20 1.56% 12.8012.5013.0012.8027 4721.74
Cxense CXENSE 56.5054.7556.001.50 2.73% 58.0054.2558.0055.0022 5550.07
DNB DNB 154.40154.30154.500.40 0.26% 152.50152.50154.80154.002 828 0241.15
DNB OBX OBXEDNB 69.5069.3569.55-0.30 -0.43% 69.5069.3069.6569.90317 5371.07
DNO DNO 9.1509.1509.1550.030 0.33% 9.1509.0959.3009.1203 644 9440.70
DOF DOF 0.580.580.59-0.01 -1.69% 0.590.580.600.593 234 8740.89
Data Respons DAT 24.7024.2024.400.00 0.00% 24.7024.2024.7024.701 6410.73
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.3032.3032.40-0.20 -0.62% 32.4031.8032.7032.50179 4420.56
Eidesvik Offshore EIOF 8.498.208.490.82 10.69% 7.967.968.507.6736 8880.41
Ekornes EKO 115.50115.00115.500.50 0.43% 114.50114.50116.00115.0057 9491.15
Electromagnetic G... EMGS 3.703.703.710.00 0.00% 3.803.703.943.70104 8520.47
Element ELE 3.103.073.10-0.02 -0.64% 3.162.933.233.125 958 9500.53
Entra ENTRA 115.00115.00115.50-1.50 -1.29% 116.00115.00116.50116.5052 6760.26
Europris EPR 33.5033.4033.500.10 0.30% 33.5033.4033.6033.4070 9430.30
FLEX LNG FLNG 12.0011.8512.000.00 0.00% 12.0011.8512.1012.00697 6240.54
Fjord1 FJORD 42.8042.8042.900.80 1.90% 41.5041.2042.9042.0062 5793.02
Fred. Olsen Energy FOE 19.0018.5019.000.50 2.70% 18.0017.4019.3018.50434 0130.49
Frontline FRO 40.3040.3040.50-0.60 -1.47% 40.4039.4040.8040.90757 2571.07
Funcom FUNCOM 2.122.122.13-0.02 -0.93% 2.162.112.162.141 258 2150.45
GC Rieber Shipping RISH -10.3010.600.00 0.00%       10.30-0.19
Gaming Innovation... GIG 4.364.304.36-0.01 -0.23% 4.364.304.404.37827 0880.25
Gjensidige Forsikri... GJF 150.70150.70150.800.90 0.60% 149.10149.10150.80149.80384 7101.41
Golden Ocean Grou... GOGL 66.3566.3566.40-2.90 -4.19% 69.2065.3569.2569.252 233 1340.64
Goodtech GOD 6.316.316.500.06 0.96% 6.366.256.366.2518 2340.27
Grieg Seafood GSF 70.3070.3070.40-7.10 -9.17% 76.3570.0576.3577.401 459 7190.69
Gyldendal GYL -338.00  0.00 0.00%       376.00--
Havila Shipping HAVI 0.130.120.130.01 8.33% 0.130.120.130.121 564 9202.25
Havyard Group HYARD 10.0010.0010.05-0.80 -7.41% 10.8010.0010.8010.80136 2280.42
Helgeland Spareba... HELG 92.2592.2592.75-1.00 -1.07% 93.0092.0093.0093.252 1160.08
Hexagon Composit... HEX 25.5025.5025.60-0.20 -0.78% 25.3025.3026.2025.7036 5110.40
Hiddn Solutions HIDDN 2.162.162.170.09 4.35% 2.072.062.162.0712 0781.65
Höegh LNG Holding... HLNG 61.0061.0061.25-0.50 -0.81% 61.0060.2561.2561.5082 9410.80
Høland og Setskog ... HSPG -98.00102.000.00 0.00%       101.50-0.20
I.M. Skaugen IMSK 2.482.472.480.01 0.40% 2.502.472.602.47101 9500.67
IDEX IDEX 5.675.675.69-0.16 -2.74% 5.845.605.865.83298 0560.26
Incus Investor INC 1.171.101.15-0.01 -0.85% 1.181.171.181.181 3001.29
Indre Sogn Spareba... ISSG 80.5080.2580.75-0.25 -0.31% 80.5080.5080.5080.751001.17
Infront INFRNT 24.2024.3024.60-0.50 -2.02% 24.7024.2024.7024.701 0500.19
Insr Insurance Grou... INSR 7.127.107.120.03 0.42% 7.107.107.127.0976 8000.44
InterOil Exploratio... IOX 2.122.102.120.05 2.42% 2.082.052.122.07344 1111.60
Itera ITE 6.356.306.350.00 0.00% 6.306.256.406.3531 8100.21
Jinhui Shipping and... JIN 8.958.938.95-0.25 -2.72% 9.138.909.309.20280 0950.43
Jæren Sparebank JAEREN -130.50135.000.00 0.00%       130.50-1.04
Kid KID 44.6043.9044.600.20 0.45% 44.3044.0044.6044.4024 6460.24
Kitron KIT 6.456.456.46-0.09 -1.38% 6.606.406.606.54277 4770.44
Komplett Bank KOMP 18.8018.7018.800.10 0.53% 18.8018.7018.8018.70479 2850.93
Kongsberg Automo... KOA 10.5510.5510.600.20 1.93% 10.3510.2510.5510.35725 4450.15
Kongsberg Gruppe... KOG 151.00150.00151.002.00 1.34% 150.50149.00151.00149.0045 8170.80
Kværner KVAER 14.9514.9515.000.00 0.00% 15.2014.7015.2014.95226 1440.39
Lerøy Seafood Gro... LSG 43.5143.5143.54-2.49 -5.41% 45.7343.3845.7346.001 861 7400.53
Link Mobility Grou... LINK 125.00124.00125.007.50 6.38% 117.50117.00127.00117.5094 8362.27
Marine Harvest MHG 135.00134.90135.00-5.20 -3.71% 138.80134.60139.00140.204 373 3540.89
Medistim MEDI -73.7575.000.00 0.00%       73.75-0.40
Melhus Sparebank MELG -120.00120.500.00 0.00%       120.00-0.62
Multiconsult MULTI 69.0068.5069.001.50 2.22% 68.5068.2569.7567.5043 8800.65
NEL NEL 3.403.403.41-0.32 -8.60% 3.503.363.633.7279 845 2470.68
NEXT Biometrics G... NEXT 53.0053.0053.502.75 5.47% 50.0048.5054.0050.25156 4871.15
NRC Group NRC 56.0055.5056.000.00 0.00% 56.0055.5056.0056.0031 5920.40
NTS NTS 44.5043.9044.50-0.10 -0.22% 44.5044.5044.5044.601181.09
Napatech NAPA 19.0018.9019.00-2.00 -9.52% 19.5018.7019.5021.0025 2930.32
Navamedic NAVA 9.9610.2010.50-0.54 -5.14% 10.409.9610.9010.501 6500.45
NextGenTel Holdin... NGT 18.3018.1018.30-0.50 -2.66% 18.8018.0018.8018.8080 7800.23
Nordic Nanovector NANO 86.0586.0586.250.15 0.17% 85.2584.6587.0085.90323 4190.70
Nordic Semiconduc... NOD 42.0041.8042.000.10 0.24% 42.0041.2042.0041.90218 7760.97
Norsk Hydro NHY 57.1057.1057.150.75 1.33% 56.2056.2057.3556.355 928 3231.59
Norske Skogindust... NSG 0.210.200.21-0.07 -25.00% 0.200.140.230.2817 606 3131.22
Norway Royal Salm... NRS 129.50129.50130.00-9.00 -6.50% 138.00129.00138.00138.50177 7790.78
Norwegian Air Shu... NAS 178.10178.10178.90-3.00 -1.66% 181.10178.00182.00181.10266 0830.66
Norwegian Energy ... NOR 291.00291.00293.003.00 1.04% 289.00285.00296.00288.0021 4660.60
Norwegian Finans H... NOFI 91.0090.5091.000.00 0.00% 91.0088.5091.5091.001 063 3750.80
Norwegian Propert... NPRO 10.5010.5010.55-0.05 -0.47% 10.4510.4510.6010.55546 2340.36
Ocean Yield OCY 68.2568.0068.50-0.25 -0.36% 68.5067.5068.5068.5032 8400.60
Oceanteam OTS 1.631.661.70-0.09 -5.23% 1.731.631.741.723 2850.45
Odfjell Drilling ODL 33.5033.5033.60-0.40 -1.18% 33.9033.2033.9033.90264 6870.30
Odfjell ser. A ODF 30.6030.0030.600.30 0.99% 30.0030.0030.6030.3026 7500.82
Odfjell ser. B ODFB 29.7029.5029.700.20 0.68% 29.5029.5029.7029.502 9971.05
Olav Thon Eiendom... OLT 161.00160.00161.00-0.50 -0.31% 161.50160.00161.50161.503 5720.17
Opera Software OPERA 24.3024.2024.30-0.30 -1.22% 24.8023.9024.8024.60190 9800.77
Orkla ORK 85.0585.0585.100.30 0.35% 84.4584.2085.9084.752 037 7900.26
Panoro Energy PEN 5.485.485.56-0.16 -2.84% 5.645.485.655.6475 3941.10
Pareto Bank PARB 37.4037.4037.60-1.00 -2.60% 37.9037.4037.9038.4017 5850.16
Petroleum Geo-Ser... PGS 15.2315.2015.230.17 1.13% 14.9814.9015.8515.062 361 2470.65
Petrolia PDR 2.552.562.61-0.10 -3.77% 2.612.552.612.655 4520.20
Photocure PHO 25.3025.2025.302.30 10.00% 23.5023.3025.3023.00139 1651.50
Polarcus PLCS 0.760.760.77-0.02 -2.56% 0.780.760.790.78934 9350.32
Polaris Media POL 17.8017.4017.80-1.00 -5.32% 17.8017.8017.8018.807500.99
Prosafe PRS 9.559.459.55-0.27 -2.75% 9.609.459.789.82206 0791.32
Protector Forsikrin... PROTCT 89.5089.2589.500.00 0.00% 89.5089.0090.0089.5066 6000.86
Q-Free QFR 8.007.998.000.05 0.63% 8.007.998.177.95109 8860.34
Questerre Energy C... QEC 5.465.455.46-0.07 -1.27% 5.515.385.535.531 402 9910.46
RAK Petroleum RAKP -9.049.300.00 0.00%       9.50-0.39
REC Silicon REC 1.1271.1271.1290.054 5.03% 1.0701.0671.1321.07337 255 2310.56
Reach Subsea REACH 2.172.162.170.09 4.33% 2.082.082.222.0825 3870.18
S.D. Standard Drill... SDSD 1.381.381.39-0.01 -0.72% 1.391.371.391.39317 1321.72
SAS AB SAS-NOK 23.1023.0023.10-0.10 -0.43% 23.5023.0023.5023.2021 0660.73
Saferoad Holding SAFE 22.6022.6022.90-0.10 -0.44% 22.7022.6022.9022.7015 4240.56
SalMar SALM 247.90247.90248.20-9.50 -3.69% 253.60247.10253.90257.40426 0680.91
Sandnes Sparebank SADG 55.2554.0055.00-0.25 -0.45% 55.0055.0055.2555.507 7650.16
Sbanken SBANK 78.2578.0078.250.75 0.97% 78.0077.5078.5077.5098 0981.07
Scatec Solar SSO 47.4047.0047.400.80 1.72% 46.7046.7047.5046.60336 4950.42
Schibsted ser. A SCHA 233.50233.30233.50-0.80 -0.34% 234.00231.70234.70234.30207 8600.69
Schibsted ser. B SCHB 215.50214.00215.501.50 0.70% 214.50213.00215.50214.00204 5340.63
SeaBird Exploratio... SBX 0.230.230.24-0.02 -8.00% 0.250.230.250.25504 1100.47
Seadrill SDRL 2.312.292.310.04 1.76% 2.342.232.442.273 864 6840.89
Self Storage Group SSG 15.9015.8016.000.10 0.63% 15.8015.7015.9015.8069 0080.88
Selvaag Bolig SBO 31.2031.2031.30-0.30 -0.95% 31.6031.2031.6031.5052 9761.78
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.2514.0014.25-0.10 -0.70% 14.0514.0014.3014.3514 2321.42
Siem Offshore SIOFF -2.102.200.00 0.00%       2.20-0.17
Skue Sparebank SKUE 123.00122.50123.000.50 0.41% 122.00122.00123.00122.504730.65
Solon Eiendom SOLON 19.4019.3019.400.00 0.00% 19.4019.3019.5019.40101 3330.33
Solstad Farstad SOFF 5.745.735.740.39 7.29% 5.405.375.825.352 327 0740.98
Solvang SOLV 33.0033.0033.401.00 3.12% 32.0032.0034.1032.0024 15117.51
Songa Offshore SONG 54.5054.5055.00-3.00 -5.22% 56.7553.5056.7557.50609 1593.12
SpareBank 1 BV SBVG 33.9033.9034.20-0.40 -1.17% 33.9033.9033.9034.302 4481.76
SpareBank 1 Nord-... NONG 61.7561.5061.75-0.25 -0.40% 62.7561.5062.7562.0071 6830.20
SpareBank 1 Nordv... SNOR -114.00115.000.00 0.00%       114.00-1.51
SpareBank 1 Ringer... RING -192.50194.500.00 0.00%       196.50-11.38
SpareBank 1 SMN MING 82.5082.2582.50-0.75 -0.90% 83.2582.0083.7583.2560 0620.38
SpareBank 1 SR-Ba... SRBANK 89.0088.7589.000.50 0.56% 88.5088.2589.0088.50345 3780.49
SpareBank 1 Østfol... SOAG -188.00190.000.00 0.00%       192.00-1.64
SpareBank 1 Østlan... SPOL 93.2591.5093.251.50 1.63% 90.2590.2593.7591.7551 7942.00
Sparebanken Møre MORG 261.00258.00261.00-3.00 -1.14% 258.00257.00261.00264.001 1100.72
Sparebanken Sør SOR 101.00101.00101.50-0.50 -0.49% 102.00100.50102.00101.502 1300.57
Sparebanken Vest SVEG 54.0053.7554.00-0.25 -0.46% 54.2554.0055.0054.25104 3540.84
Sparebanken Øst SPOG 55.0054.5055.000.00 0.00% 54.5054.5055.5055.007 6540.15
Spectrum SPU 37.2036.8037.200.00 0.00% 37.0037.0037.5037.2024 5000.18
Statoil STL 169.70169.50169.70-2.10 -1.22% 170.00169.00171.90171.802 994 3520.65
Stolt-Nielsen SNI 103.50103.50103.500.00 0.00% 104.50103.00104.50103.5026 6040.70
Storebrand STB 66.1566.1566.201.40 2.16% 64.5064.5066.4564.752 162 4910.65
Storm Real Estate STORM -0.640.670.00 0.00%       0.63-0.57
StrongPoint STRONG 9.509.509.750.12 1.28% 9.449.219.759.3875 5930.82
Subsea 7 SUBC 116.70116.70116.80-1.60 -1.35% 117.70115.50117.90118.302 040 6701.77
TGS-NOPEC Geophy... TGS 191.20190.90191.20-0.40 -0.21% 187.80185.30192.20191.60297 8971.28
TTS Group TTS 4.064.064.08-0.09 -2.17% 4.134.054.134.1547 4220.68
Targovax TRVX 17.5017.4017.500.20 1.16% 17.5017.3017.7017.3092 3801.09
Team Tankers Inte... TEAM -8.879.390.00 0.00%       9.42-0.16
Techstep TECH 3.583.503.550.08 2.29% 3.403.403.583.5012 3000.47
Telenor TEL 177.00176.80177.00-0.20 -0.11% 176.80176.30178.00177.202 369 8040.86
The Scottish Salmo... SSC 8.508.528.55-0.30 -3.41% 8.818.508.998.80109 3760.21
Thin Film Electroni... THIN 2.472.462.470.07 2.92% 2.492.392.492.405 340 7461.19
Tomra Systems TOM 123.00123.00123.50-0.50 -0.40% 124.00121.50124.00123.5080 2500.57
Totens Sparebank TOTG 122.00121.50122.000.00 0.00% 124.00122.00124.00122.003 3811.01
Treasure TRE 14.2014.2014.25-0.05 -0.35% 14.2014.2014.2014.259 0661.28
Veidekke VEI 88.7588.5088.750.25 0.28% 89.0087.5089.0088.50155 5543.03
Voss Veksel- og La... VVL -121.00126.000.00 0.00%       125.00-4.93
Wallenius Wilhelms... WWL 56.5056.2556.500.50 0.89% 56.5056.0057.2556.00468 5640.82
Webstep WSTEP 25.0024.8025.000.10 0.40% 25.0024.7025.0024.908 0000.24
Wentworth Resour... WRL 2.752.722.750.00 0.00% 2.752.732.752.75111 8681.57
Wilh. Wilhelmsen H... WWI 239.50239.00239.50-2.50 -1.03% 241.50239.00245.50242.0015 9440.13
Wilh. Wilhelmsen H... WWIB 242.00241.00242.00-2.00 -0.82% 248.00240.50248.00244.0012 9720.45
Wilson WILS 12.0012.0012.451.50 14.29% 11.7011.7012.4510.503 1040.64
XACT OBX OBXEXACT 70.0569.8570.35-0.38 -0.53% 70.0069.7570.1070.40158 1950.98
XACT OBX Bear OBXEXDBE... 39.6139.5939.680.37 0.93% 39.7239.4339.8839.27776 8290.66
XACT OBX Bull OBXEXDBU... 159.10158.90159.10-1.48 -0.92% 158.60158.20159.90160.60163 9280.85
XXL XXL 84.0083.7584.00-1.50 -1.75% 85.5083.0085.5085.501 180 5800.36
Yara International YAR 370.20370.20370.403.80 1.04% 364.00364.00370.80366.40605 1071.58
Zalaris ZAL 54.5054.0054.50-1.50 -2.68% 53.7553.5055.0056.0011 2330.25
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
torsdag 14/12-2017 17:54:50