Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 16. august 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 5.605.565.600.07 1.27% 5.685.555.705.53406 8791.43
AF Gruppen AFG 149.50148.50149.502.50 1.70% 148.50146.50149.50147.0016 3510.25
AKVA Group AKVA 80.5080.0080.501.00 1.26% 81.0078.0081.0079.509 6290.11
Akastor AKA 15.5015.4015.500.50 3.33% 15.0015.0015.6015.00413 8280.08
Aker AKER 284.00284.00285.002.00 0.71% 279.00279.00286.00282.0047 7170.95
Aker BP AKERBP 144.00144.00144.103.00 2.13% 141.50141.50145.50141.00356 8810.50
Aker Solutions AKSO 36.9036.8636.900.70 1.93% 36.2036.2037.2836.20694 1090.55
American Shipping... AMSC 23.9023.8023.900.00 0.00% 23.9023.8024.3023.9078 7240.28
Apptix APP 0.810.790.810.02 2.53% 0.810.800.810.79214 0000.83
Aqualis AQUA 3.603.603.690.07 1.98% 3.533.503.603.53219 1000.81
Archer ARCHER 10.5010.5010.55-0.50 -4.55% 11.2010.4511.2011.00811 1430.26
Arcus ARCUS 45.3045.3045.40-0.30 -0.66% 45.8045.3045.8045.6020 5750.25
Arendals Fossekom... AFK 3 010.003 010.003 020.0010.00 0.33% 3 000.002 999.003 010.003 000.001222.06
Asetek ASETEK 118.00118.00118.50-5.00 -4.07% 118.00111.00123.00123.00299 1650.85
Atea ATEA 98.2598.2598.752.50 2.61% 97.0095.7599.0095.7569 4842.35
Atlantic Petroleum ATLA-NOK 11.6011.6012.90-0.15 -1.28% 11.6011.5011.6011.751 4000.89
Aurskog Sparebank AURG -167.00169.500.00 0.00%       168.50-2.68
Austevoll Seafood AUSS 77.7577.7577.753.00 4.01% 75.0075.0078.0074.75249 7960.67
Avance Gas Holdin... AVANCE 20.7020.7021.000.20 0.98% 20.7020.6021.2020.50213 1760.31
Avocet Mining AVM 3.453.413.450.25 7.81% 3.303.303.713.2015 1480.93
Axactor AXA 2.912.912.94-0.03 -1.02% 2.962.902.972.9417 774 2060.78
B2Holding B2H 17.2017.2017.300.00 0.00% 17.3017.2017.4017.20432 6901.20
BW LPG BWLPG 30.8030.8031.03-0.20 -0.65% 31.0030.8031.8631.00788 0141.05
BW Offshore Limit... BWO 25.8025.5025.802.00 8.40% 23.8023.8025.9023.801 173 4652.00
Bakkafrost BAKKA 330.00329.80330.001.00 0.30% 327.30327.30330.90329.00147 0640.51
Belships BEL 5.105.005.100.25 5.15% 4.944.905.104.85124 5800.27
BerGenBio BGBIO 21.2021.2021.60-0.60 -2.75% 21.5021.2021.8021.803 1440.25
Bergen Group BERGEN 1.541.541.55-0.04 -2.53% 1.581.541.591.58219 5040.68
Biotec Pharmacon BIOTEC 6.406.346.390.11 1.75% 6.296.046.456.2964 5070.61
Bonheur BON 81.0081.0081.250.00 0.00% 81.0080.2581.2581.005 7220.14
Borgestad BOR 55.0055.0056.751.25 2.33% 53.0053.0056.0053.753 6271.77
Borregaard BRG 95.7595.7596.000.75 0.79% 95.0094.7596.0095.00227 6820.31
Bouvet BOUVET 161.00161.00163.501.00 0.62% 160.50160.50163.50160.008 9340.14
Byggma BMA 108.00108.00109.003.50 3.35% 108.00107.00108.00104.504 5670.71
ContextVision COV 55.7555.2555.75-0.25 -0.45% 55.2555.0055.7556.002 5690.48
Cxense CXENSE 44.0044.0044.70-2.60 -5.58% 47.9044.0047.9046.6014 3531.03
DNB DNB 150.80150.80151.002.00 1.34% 149.20149.00150.90148.801 639 0740.79
DNB OBX OBXEDNB 63.5063.6063.750.43 0.67% 63.0063.0063.5063.0019 8041.10
DNO DNO 8.9808.9508.9800.075 0.84% 8.9108.9059.0308.9054 676 0930.48
DOF DOF 0.860.860.870.00 0.00% 0.870.830.880.863 657 1050.29
Data Respons DAT 27.7027.6027.70-0.20 -0.72% 28.3027.7028.4027.90107 8990.90
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.7028.5028.700.20 0.70% 28.5028.5028.8028.5029 2470.25
Eidesvik Offshore EIOF 5.705.595.700.10 1.79% 5.705.705.705.602 0001.33
Ekornes EKO 114.00113.50114.00-0.50 -0.44% 114.50112.50114.50114.502 7501.22
Electromagnetic G... EMGS 2.222.222.28-0.04 -1.77% 2.282.212.302.2668 0431.72
Entra ENTRA 107.00107.00108.001.00 0.94% 106.50106.50108.50106.00283 2600.97
Europris EPR 35.5035.5035.60-0.20 -0.56% 35.8035.3036.0035.70539 5600.53
FLEX LNG FLNG 10.2010.2010.250.05 0.49% 10.1510.1510.4010.15331 0761.72
Fjord1 FJORD 34.5034.3034.500.10 0.29% 34.5034.4034.5034.40222 9310.21
Fred. Olsen Energy FOE 10.6010.5010.600.60 6.00% 10.009.7310.6010.00645 2631.02
Frontline FRO 40.5040.5040.60-1.50 -3.57% 41.8040.4042.0042.00524 0060.61
Funcom FUNCOM 2.892.892.91-0.02 -0.69% 2.962.802.962.9110 582 8180.32
GC Rieber Shipping RISH 10.9010.9011.500.00 0.00% 10.9010.9010.9010.90430.65
Gaming Innovation... GIG 5.615.595.610.14 2.56% 5.475.445.615.472 724 7961.06
Gjensidige Forsikri... GJF 134.70134.70134.80-0.50 -0.37% 135.20134.20135.40135.20252 6700.71
Golden Ocean Grou... GOGL 69.5069.4569.502.20 3.27% 66.9066.8070.2067.302 321 2270.76
Goodtech GOD 7.126.907.100.00 0.00% 7.077.077.127.126 2000.35
Grieg Seafood GSF 70.1069.9070.101.80 2.64% 68.3068.1570.4568.30537 9110.86
Gyldendal GYL 310.00271.00308.0045.00 16.98% 325.00310.00325.00265.007411.71
Havila Shipping HAVI 0.160.160.17-0.01 -5.88% 0.170.160.170.173 386 8723.03
Havyard Group HYARD 17.4017.0017.80-0.10 -0.57% 17.5017.3017.5017.502 5940.23
Helgeland Spareba... HELG 88.0088.2588.50-1.00 -1.12% 89.0088.0089.0089.00392 0800.92
Hexagon Composit... HEX 28.0027.9028.000.00 0.00% 28.0027.7028.1028.0038 9120.46
Hiddn Solutions HIDDN 2.402.252.400.00 0.00% 2.402.402.492.4020 0340.68
Höegh LNG Holding... HLNG 84.0083.7584.00-1.50 -1.75% 85.5083.7585.5085.5022 7220.23
Høland og Setskog ... HSPG 102.00102.00105.00-3.00 -2.86% 102.00102.00102.00105.001050.91
I.M. Skaugen IMSK 6.005.576.000.00 0.00% 6.106.006.106.002 2000.24
IDEX IDEX 7.607.597.600.00 0.00% 7.607.467.627.6091 2640.11
Incus Investor INC 1.151.151.21-0.05 -4.17% 1.171.151.171.2018 9730.68
Indre Sogn Spareba... ISSG 77.0075.5077.000.00 0.00% 77.0077.0077.0077.006 0201.58
Insr Insurance Grou... INSR 7.347.157.340.19 2.66% 7.506.507.807.15123 2630.32
InterOil Exploratio... IOX 3.533.483.53-0.38 -9.72% 3.943.343.943.912 064 7150.75
Intex Resources ITX 1.351.301.350.01 0.75% 1.351.271.391.3451 6830.74
Itera ITE 7.056.957.05-0.04 -0.56% 7.057.057.057.099 6150.20
Jinhui Shipping and... JIN 9.409.409.420.50 5.62% 9.008.989.478.90730 6471.03
Jæren Sparebank JAEREN 120.50120.50122.001.00 0.84% 119.50119.50121.00119.501 2084.05
Kid KID 45.9045.8045.90-0.60 -1.29% 46.5043.0046.5046.50139 4421.40
Kitron KIT 8.808.788.800.12 1.38% 8.708.608.808.68146 7651.04
Kongsberg Automo... KOA 8.188.188.220.00 0.00% 8.198.108.278.18545 8370.28
Kongsberg Gruppe... KOG 130.00129.50130.000.50 0.39% 129.00129.00130.50129.5012 4340.35
Kværner KVAER 11.4511.4511.550.00 0.00% 11.4511.4511.7011.45118 7540.37
Lerøy Seafood Gro... LSG 51.2051.0551.201.27 2.54% 50.0049.9051.2049.931 244 0090.74
Link Mobility Grou... LINK 121.50121.50122.000.50 0.41% 121.00121.00124.00121.002 5790.07
Marine Harvest MHG 153.00153.00153.102.50 1.66% 150.10149.60153.30150.502 172 8800.88
Medistim MEDI 75.0072.0074.751.00 1.35% 74.0074.0075.0074.001680.30
Melhus Sparebank MELG 122.50122.50123.50-0.50 -0.41% 123.00122.50123.00123.004500.50
Multiconsult MULTI 94.2593.5094.253.50 3.86% 93.0091.5097.0090.75112 1480.44
NEL NEL 2.612.602.61-0.12 -4.40% 2.722.552.722.739 546 4910.71
NEXT Biometrics G... NEXT 71.0070.7571.000.00 0.00% 70.7569.2571.7571.0023 0271.82
NRC Group NRC 57.0056.7557.00-1.00 -1.72% 58.0056.7558.0058.0080 7100.05
NTS NTS 47.3044.0047.00-0.10 -0.21% 47.4047.3047.4047.405 7660.19
Napatech NAPA 23.4023.0023.400.40 1.74% 22.6022.6023.4023.0025 9050.61
Navamedic NAVA 10.4010.3010.40-0.10 -0.95% 10.4510.3011.0010.5013 8190.11
NextGenTel Holdin... NGT 21.8021.5021.90-1.20 -5.22% 23.1021.8024.0023.0014 0850.13
Nordic Nanovector NANO 83.5583.0083.55-1.45 -1.71% 85.0082.6085.5085.00192 1920.60
Nordic Semiconduc... NOD 40.2039.9040.202.30 6.07% 38.0038.0040.3037.90448 6590.39
Norsk Hydro NHY 52.4552.4052.500.85 1.65% 51.9051.7552.5051.605 501 6111.28
Norske Skogindust... NSG 0.880.870.880.08 10.00% 0.860.831.210.80109 561 1890.32
Norway Royal Salm... NRS 150.00150.00150.505.00 3.45% 145.00144.50150.50145.0080 6640.82
Norwegian Air Shu... NAS 199.80199.50199.809.50 4.99% 191.00191.00200.00190.30809 3710.93
Norwegian Energy ... NOR 257.00257.00259.001.00 0.39% 258.00255.00261.00256.003 0350.83
Norwegian Finans H... NOFI 91.7591.0091.756.25 7.31% 87.0086.5091.7585.501 815 8370.92
Norwegian Propert... NPRO 9.959.959.98-0.05 -0.50% 9.969.9510.1510.00107 3700.16
Ocean Yield OCY 67.7567.7568.000.25 0.37% 67.2567.2568.0067.50122 0890.65
Oceanteam OTS 3.103.003.10-0.05 -1.59% 3.142.903.193.1511 1550.32
Odfjell Drilling ODL 23.6023.5023.601.60 7.27% 22.2022.2023.9022.00934 7610.66
Odfjell ser. A ODF 30.8030.8031.00-0.20 -0.65% 31.0030.8031.0031.0027 4850.63
Odfjell ser. B ODFB -28.9029.900.00 0.00%       29.50-1.33
Olav Thon Eiendom... OLT 167.50167.50168.500.00 0.00% 167.50167.50169.00167.5072 2590.33
Opera Software OPERA 32.0032.0032.100.20 0.63% 31.7031.1032.3031.80120 9100.30
Orkla ORK 82.8582.8082.900.15 0.18% 82.9082.6083.1582.70808 8100.81
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 3.973.923.970.01 0.25% 3.963.964.113.9639 6200.19
Pareto Bank PARB 36.0036.0036.700.30 0.84% 35.6035.6036.8035.7028 9501.09
Petroleum Geo-Ser... PGS 15.6015.6015.620.17 1.10% 15.5015.5015.8715.431 923 9170.41
Petrolia PDR -3.563.800.00 0.00%       3.56-0.74
Photocure PHO 23.9023.8023.90-0.10 -0.42% 24.4023.7024.7024.0070 9870.84
Polarcus PLCS 1.251.241.270.01 0.81% 1.261.231.271.24456 4550.54
Polaris Media POL -15.2015.700.00 0.00%       15.70-5.65
Prosafe PRS 26.0026.0026.500.10 0.39% 25.5025.5026.4025.9034 5000.41
Protector Forsikrin... PROTCT 76.0076.0076.250.00 0.00% 76.0075.2576.2576.0083 9070.48
Q-Free QFR 8.608.608.750.00 0.00% 8.608.508.808.60532 6050.14
Questerre Energy C... QEC 5.405.375.400.32 6.30% 5.005.005.545.0810 897 9980.53
RAK Petroleum RAKP 7.307.217.30-0.20 -2.67% 7.297.207.407.5020 0100.03
REC Silicon REC 1.0301.0301.031-0.025 -2.37% 1.0501.0141.1001.05549 169 8360.52
Reach Subsea REACH 1.991.962.00-0.01 -0.50% 2.001.992.002.0016 7500.43
RenoNorden RENO 5.515.505.51-0.13 -2.30% 5.505.405.555.6436 8211.30
S.D. Standard Drill... SDSD 1.481.461.48-0.02 -1.33% 1.501.451.511.50900 6032.46
SAS AB SAS-NOK 18.8018.6018.800.30 1.62% 18.7018.6018.8018.507 4640.67
Saferoad Holding SAFE 28.0028.0028.20-0.50 -1.75% 28.5028.0028.5028.50104 6390.28
SalMar SALM 224.40223.90224.406.90 3.17% 217.50217.50225.10217.50295 5790.58
Sandnes Sparebank SADG 52.0051.0052.003.80 7.88% 48.3048.3052.0048.20182 6520.16
Scatec Solar SSO 45.8045.8046.00-1.50 -3.17% 47.3045.8047.3047.30258 3430.39
Schibsted ser. A SCHA 192.60192.50192.60-2.00 -1.03% 194.60191.00203.00194.60724 1821.93
Schibsted ser. B SCHB 175.50175.50176.50-4.00 -2.23% 178.50175.50183.00179.50314 78019.44
SeaBird Exploratio... SBX 0.890.890.910.24 36.92% 0.720.690.970.659 546 4173.32
Seadrill SDRL 2.502.502.52-0.12 -4.58% 2.582.482.622.622 104 2540.87
Selvaag Bolig SBO 34.7034.7034.900.20 0.58% 34.5034.5035.3034.5017 4940.12
Sevan Drilling SEVDR 3.403.303.40-0.08 -2.30% 3.393.303.503.4860 9600.25
Sevan Marine SEVAN 13.5013.0013.450.05 0.37% 13.5013.5013.5013.452 0001.02
Siem Offshore SIOFF 1.871.871.950.00 0.00% 1.861.861.871.8712 7830.48
Skandiabanken SKBN 83.0082.7583.001.00 1.22% 81.5081.5083.0082.00638 5460.85
Skiens Aktiemølle SKI 15.3014.3515.30-0.20 -1.29% 15.5015.3015.5015.503521.31
Skue Sparebank SKUE 114.50114.00114.501.50 1.33% 114.50114.00114.50113.001 2621.19
Solon Eiendom SOLON 17.7017.7017.80-0.10 -0.56% 17.6017.5017.9017.8024 7890.80
Solstad Farstad SOFF 8.608.608.610.02 0.23% 8.608.558.718.58227 8770.29
Solvang SOLV -27.0028.000.00 0.00%       27.90-0.09
Songa Offshore SONG 42.6042.6043.00-1.10 -2.52% 43.6042.5043.7043.701 362 1430.35
SpareBank 1 BV SBVG 35.2035.0035.201.20 3.53% 34.0034.0035.5034.0095 5430.54
SpareBank 1 Nord-... NONG 61.2561.2561.750.75 1.24% 60.7560.7561.7560.501 087 8062.11
SpareBank 1 Ringer... RING -188.00192.000.00 0.00%       192.00-0.33
SpareBank 1 SMN MING 81.2581.2581.500.75 0.93% 80.7580.5081.7580.50121 5810.42
SpareBank 1 SR-Ba... SRBANK 80.7580.7581.000.00 0.00% 81.0080.5081.2580.75209 8000.71
SpareBank 1 Østfol... SOAG 190.00191.00192.003.50 1.88% 190.00190.00190.00186.502 58513.84
SpareBank 1 Østlan... SPOL 87.0086.7587.000.75 0.87% 86.2586.2587.2586.2538 8181.72
Sparebanken Møre MORG 256.00254.00256.000.00 0.00% 256.00251.00256.00256.003260.40
Sparebanken Sør SOR 101.50101.00102.001.50 1.50% 101.50101.50102.00100.001 6230.27
Sparebanken Vest SVEG 53.5053.2553.50-0.75 -1.38% 54.2553.2554.2554.2550 1150.27
Sparebanken Øst SPOG 56.0055.2556.000.25 0.45% 55.7555.0056.0055.75157 1800.81
Spectrum SPU 37.6037.6038.800.10 0.27% 37.5036.0037.6037.5014 4220.28
Statoil STL 146.20146.20146.300.50 0.34% 146.20145.50146.60145.702 934 0670.83
Stolt-Nielsen SNI 118.50118.50119.000.00 0.00% 118.00118.00119.50118.5018 4250.82
Storebrand STB 65.5065.4065.500.80 1.24% 64.7064.7065.5564.70846 4440.50
Storm Real Estate STORM 0.870.800.870.13 17.57% 0.750.750.870.746 0500.52
StrongPoint STRONG 10.8010.7010.800.00 0.00% 10.4510.4511.0010.8022 2410.49
Subsea 7 SUBC 112.10112.10112.201.10 0.99% 111.50111.10113.20111.001 060 8651.11
TGS-NOPEC Geophy... TGS 162.60162.50162.701.80 1.12% 161.50160.20163.00160.80285 6081.33
TTS Group TTS 3.403.403.50-0.05 -1.45% 3.423.383.423.4535 7130.88
Tanker Investment... TIL 40.0039.0040.00-1.30 -3.15% 40.8039.0040.8041.3017 4000.24
Targovax TRVX 19.3019.3019.600.40 2.12% 19.0018.9019.6018.90108 6380.76
Team Tankers Inte... TEAM 11.3511.1511.35-0.10 -0.87% 11.0011.0011.4011.454 8920.29
Techstep TECH 5.145.085.190.09 1.78% 5.055.055.145.055 3970.50
Telenor TEL 157.50157.50157.700.50 0.32% 157.10156.70157.70157.001 722 0090.68
The Scottish Salmo... SSC 10.1010.0010.100.43 4.45% 9.809.5510.109.67107 8920.55
Thin Film Electroni... THIN 3.423.423.450.12 3.64% 3.313.293.553.302 747 1920.49
Tomra Systems TOM 113.00112.50113.000.00 0.00% 112.50112.00113.00113.0074 9020.52
Totens Sparebank TOTG 117.50116.50117.50-1.00 -0.84% 118.50117.50119.00118.506400.53
Treasure TRE 16.3016.3016.500.00 0.00% 16.5016.3016.5016.3017 6012.24
Veidekke VEI 102.50102.00102.500.50 0.49% 103.00102.00103.00102.0017 9690.25
Voss Veksel- og La... VVL 123.00120.50123.503.00 2.50% 121.00121.00123.00120.009210.39
Wallenius Wilhelms... WWL 49.5049.5049.70-0.50 -1.00% 50.5048.7050.7550.00374 1221.33
Weifa WEIFA 31.5031.5031.600.90 2.94% 30.6030.5032.0030.6055 6111.54
Wentworth Resour... WRL 2.242.212.24-0.02 -0.88% 2.242.182.242.26609 3850.69
Wilh. Wilhelmsen H... WWI 250.00249.00250.000.00 0.00% 250.00249.00252.00250.004 8801.01
Wilh. Wilhelmsen H... WWIB 244.00244.00247.50-2.50 -1.01% 249.50244.00249.50246.505 4050.32
Wilson WILS -7.809.990.00 0.00%       9.75-0.15
XACT Derivat BEAR OBXEXDBE... 47.5347.4447.53-0.91 -1.88% 48.1547.4448.2348.491 030 2690.71
XACT Derivat BULL OBXEXDBU... 135.20134.95135.202.53 1.90% 133.15133.15135.25132.65276 8531.48
XACT OBX OBXEXACT 64.0063.9564.500.38 0.59% 64.0064.0064.0063.6020 1141.30
XXL XXL 74.2574.2574.50-0.75 -1.00% 75.7574.2575.7575.00677 7290.48
Yara International YAR 324.70324.70324.806.00 1.88% 318.90316.00325.00318.70688 9320.65
Zalaris ZAL 48.9047.7049.00-0.90 -1.81% 48.0043.0050.0049.80289 7741.37
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
onsdag 16/08-2017 21:36:45