Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. oktober 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 5.725.725.73-0.04 -0.69% 5.765.685.805.76285 1450.26
AF Gruppen AFG 132.50132.50133.000.00 0.00% 132.50130.50133.00132.5022 6720.21
AKVA Group AKVA 77.5076.2577.501.25 1.64% 75.7575.7578.0076.2552 6390.10
Akastor AKA 16.8016.6016.80-0.10 -0.59% 17.0016.5017.2016.90126 9701.44
Aker AKER 325.00325.00326.005.00 1.56% 321.00321.00326.00320.0068 5130.57
Aker BP AKERBP 154.50154.00154.500.30 0.19% 154.50153.70155.20154.20641 5770.64
Aker Solutions AKSO 40.8040.8040.852.27 5.89% 41.9540.5042.5038.533 874 2560.99
American Shipping... AMSC 22.8022.8023.00-0.20 -0.87% 23.0022.8023.1023.00107 6580.31
Apptix APP 0.850.880.92-0.02 -2.30% 0.850.850.850.87400.60
Aqualis AQUA 3.263.263.30-0.09 -2.69% 3.383.263.383.358 6300.29
Archer ARCHER 10.8510.8010.850.05 0.46% 10.7510.7510.8510.80135 0570.40
Arcus ARCUS 45.9045.8045.900.30 0.66% 45.7045.6045.9045.6050 6080.35
Arendals Fossekom... AFK 3 240.003 200.003 209.0040.00 1.25% 3 240.003 240.003 240.003 200.0011.09
Asetek ASETEK 119.50119.00119.502.50 2.14% 117.50117.50120.00117.0041 1320.54
Atea ATEA 107.00106.50107.00-3.00 -2.73% 108.50106.50111.00110.00231 4470.26
Atlantic Petroleum ATLA-NOK -11.3011.650.00 0.00%       11.45-0.19
Aurskog Sparebank AURG 175.00170.00175.000.00 0.00% 176.00175.00176.00175.001 5220.35
Austevoll Seafood AUSS 86.0085.7586.00-1.50 -1.71% 87.0085.2587.0087.50252 0830.76
Avance Gas Holdin... AVANCE 21.8021.8021.900.20 0.93% 21.7021.7022.1021.60256 8460.62
Avocet Mining AVM 2.402.402.48-0.08 -3.23% 2.482.402.482.4811 3681.18
Axactor AXA 2.922.922.94-0.01 -0.34% 2.912.902.952.936 043 6290.65
B2Holding B2H 18.4018.3018.400.20 1.10% 18.2018.2018.4018.20132 4050.54
BW LPG BWLPG 34.4434.4034.440.82 2.44% 33.8433.8134.4433.62843 1860.53
BW Offshore Limit... BWO 25.8025.6025.800.50 1.98% 25.2025.1025.9025.30423 0140.22
Bakkafrost BAKKA 382.00381.50382.00-3.30 -0.86% 385.10377.10385.10385.30167 3880.66
Belships BEL 4.534.524.60-0.09 -1.95% 4.604.534.654.6226 1090.14
BerGenBio BGBIO 21.2020.9021.00-0.60 -2.75% 21.8020.7022.2021.8056 5170.71
Bergen Group BERGEN 2.182.172.180.10 4.81% 2.082.082.222.08328 5010.46
Biotec Pharmacon BIOTEC 8.007.988.001.60 25.00% 7.777.538.166.401 347 2541.02
Bonheur BON 82.0081.0082.002.00 2.50% 80.0080.0082.0080.00513 9400.25
Borgestad BOR 49.5048.5049.90-0.50 -1.00% 50.0049.5050.0050.009010.35
Borr Drilling BDRILL 34.4034.3034.40-0.20 -0.58% 34.7034.3034.8034.601 007 0340.73
Borregaard BRG 92.5092.2592.751.50 1.65% 91.0091.0093.0091.0095 2511.00
Bouvet BOUVET 159.50158.50159.000.50 0.31% 159.50159.50159.50159.002600.29
Byggma BMA -92.7594.250.00 0.00%       92.75-0.35
ContextVision COV 59.2558.7559.25-0.25 -0.42% 58.5058.5059.2559.502 2490.50
Cxense CXENSE 42.7042.5042.70-0.20 -0.47% 42.5041.6043.4042.902 0424.10
DNB DNB 159.40159.30159.402.90 1.85% 156.50156.50159.90156.501 690 4680.72
DNB OBX OBXEDNB 69.5069.5069.650.78 1.13% 69.1069.1069.5068.7088 9800.89
DNO DNO 10.3510.3310.350.07 0.68% 10.3010.2410.4710.286 496 4100.50
DOF DOF 0.840.840.850.02 2.44% 0.820.820.850.821 360 8560.46
Data Respons DAT 25.2025.2025.900.10 0.40% 25.1025.1026.3025.1028 8490.19
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.8032.8032.900.30 0.92% 32.6032.4033.2032.5046 6370.20
Eidesvik Offshore EIOF 7.507.507.54-0.24 -3.10% 7.557.507.647.746 1000.38
Ekornes EKO 123.50123.00123.504.00 3.35% 120.00120.00124.00119.5020 9431.31
Electromagnetic G... EMGS 3.143.063.14-0.06 -1.88% 3.103.053.203.2073 0381.13
Entra ENTRA 113.00113.00113.501.00 0.89% 111.50111.00114.00112.00108 7290.44
Europris EPR 36.7036.7036.90-0.50 -1.34% 37.2036.7037.3037.20163 9820.36
FLEX LNG FLNG 9.679.659.67-0.10 -1.02% 9.689.609.779.77139 1690.47
Fjord1 FJORD 40.0040.0040.500.00 0.00% 39.8039.8040.0040.0025 9750.19
Fred. Olsen Energy FOE 16.0016.0016.101.30 8.84% 14.7014.5016.0014.70932 1725.30
Frontline FRO 48.9048.8048.900.30 0.62% 48.7048.7049.5048.60187 2970.53
Funcom FUNCOM 2.132.132.140.02 0.95% 2.112.112.222.114 235 6230.72
GC Rieber Shipping RISH 10.0510.1510.85-1.70 -14.47% 10.1010.0510.1011.752690.54
Gaming Innovation... GIG 4.604.604.650.04 0.88% 4.594.564.654.56443 9830.19
Gjensidige Forsikri... GJF 146.00145.80146.000.50 0.34% 145.50145.50146.60145.50438 8280.69
Golden Ocean Grou... GOGL 65.6065.6065.650.85 1.31% 65.3065.0066.8564.751 064 6840.43
Goodtech GOD 6.255.906.250.35 5.93% 5.805.806.255.90991 5391.45
Grieg Seafood GSF 83.5583.3583.600.70 0.84% 83.0082.3083.8082.85262 9811.32
Gyldendal GYL 370.00355.00370.0015.00 4.23% 355.00355.00370.00355.0017020.72
Havila Shipping HAVI 0.140.130.140.00 0.00% 0.150.130.150.144 556 8862.10
Havyard Group HYARD 16.6016.0016.300.40 2.47% 16.2016.0016.6016.2013 8250.22
Helgeland Spareba... HELG 91.5091.7592.00-0.50 -0.54% 92.0091.5092.0092.004780.29
Hexagon Composit... HEX 26.4026.1026.400.00 0.00% 26.2026.1026.4026.4065 7500.38
Hiddn Solutions HIDDN 1.961.961.970.01 0.51% 1.901.901.991.951 5300.26
Höegh LNG Holding... HLNG 68.5068.2569.000.00 0.00% 68.5068.2569.0068.5024 4100.23
Høland og Setskog ... HSPG -97.00103.000.00 0.00%       103.00-0.31
I.M. Skaugen IMSK 4.143.904.140.29 7.53% 3.853.854.323.8557 7270.53
IDEX IDEX 5.205.205.22-0.35 -6.31% 5.555.015.605.551 278 7330.27
Incus Investor INC -1.181.190.00 0.00%       1.21-0.32
Indre Sogn Spareba... ISSG -79.2580.000.00 0.00%       79.75-0.95
Infront INFRNT 24.9024.7024.900.30 1.22% 24.7024.5025.0024.6075 1900.87
Insr Insurance Grou... INSR 7.127.007.120.20 2.89% 6.956.957.156.9227 7830.78
InterOil Exploratio... IOX 2.962.963.00-0.01 -0.34% 2.942.903.062.97206 8050.57
Intex Resources ITX 1.171.161.17-0.02 -1.68% 1.191.151.191.19251 9950.25
Itera ITE 6.446.396.440.31 5.06% 6.246.206.456.13277 4651.28
Jinhui Shipping and... JIN 9.999.919.990.09 0.91% 9.909.8510.009.90215 2870.36
Jæren Sparebank JAEREN 130.50131.00134.500.50 0.38% 130.00128.50130.50130.001 7341.65
Kid KID 42.0042.0042.100.10 0.24% 41.7041.7042.0041.9030 7320.98
Kitron KIT 7.987.957.980.08 1.01% 7.887.877.987.90113 1880.22
Kongsberg Automo... KOA 9.679.679.70-0.03 -0.31% 9.799.649.839.70749 7180.19
Kongsberg Gruppe... KOG 139.50139.00139.500.00 0.00% 140.00139.00140.00139.5028 2300.21
Kværner KVAER 13.9013.8013.900.00 0.00% 13.9013.7514.0013.90345 9980.95
Lerøy Seafood Gro... LSG 52.7052.6552.70-0.05 -0.09% 52.8552.6053.2052.75763 6400.95
Link Mobility Grou... LINK 109.00109.00110.000.00 0.00% 110.00109.00111.50109.0011 4630.59
Marine Harvest MHG 164.60164.60164.70-1.40 -0.84% 166.30163.70166.80166.003 568 3992.01
Medistim MEDI 68.0067.5068.000.50 0.74% 68.0068.0068.2567.501 5900.77
Melhus Sparebank MELG 120.00120.50122.00-2.00 -1.64% 120.50120.00121.00122.001 0100.54
Multiconsult MULTI 87.0087.0087.250.00 0.00% 87.0087.0087.5087.00135 3660.14
NEL NEL 2.902.892.900.02 0.69% 2.902.872.942.889 852 5120.99
NEXT Biometrics G... NEXT 42.1042.1042.30-0.90 -2.09% 41.9041.5044.4043.0080 0881.82
NRC Group NRC 58.5057.5058.000.00 0.00% 58.2558.0058.7558.507 6800.11
NTS NTS 44.9044.5044.900.00 0.00% 44.9044.5044.9044.906701.56
Napatech NAPA 18.5017.4018.100.90 5.11% 17.1017.1018.5017.6015 8500.44
Navamedic NAVA 11.0010.7511.00-0.25 -2.22% 11.2510.8011.3511.257 8040.24
NextGenTel Holdin... NGT 21.8021.6021.80-0.10 -0.46% 21.9021.5022.9021.9024 8180.90
Nordic Nanovector NANO 83.2583.0083.25-0.35 -0.42% 82.6582.6583.8583.6082 3080.50
Nordic Semiconduc... NOD 43.2043.1043.200.30 0.70% 42.8042.8043.6042.90325 7040.38
Norsk Hydro NHY 60.3060.3060.35-0.20 -0.33% 60.7560.2561.1060.505 946 9601.74
Norske Skogindust... NSG 0.810.800.810.04 5.19% 0.810.760.840.7717 560 5410.83
Norway Royal Salm... NRS 168.00168.00169.00-2.00 -1.18% 168.00167.50170.00170.0037 1080.59
Norwegian Air Shu... NAS 240.00239.70240.007.40 3.18% 235.00235.00240.00232.60580 6751.17
Norwegian Energy ... NOR 276.00276.00278.00-2.00 -0.72% 278.00275.00280.00278.009971.46
Norwegian Finans H... NOFI 102.00101.50102.002.00 2.00% 100.50100.50102.00100.001 232 1730.65
Norwegian Propert... NPRO 10.0510.0510.100.08 0.80% 10.2010.0510.359.97560 8780.40
Ocean Yield OCY 70.5070.2570.500.25 0.36% 70.5070.0070.7570.25146 6940.49
Oceanteam OTS 2.242.182.250.01 0.45% 2.222.112.252.2378 2890.76
Odfjell Drilling ODL 32.8032.6032.801.30 4.13% 32.1031.6033.0031.50241 0670.50
Odfjell ser. A ODF 29.4028.7029.400.30 1.03% 29.6028.4030.0029.10216 4720.59
Odfjell ser. B ODFB 28.9028.8028.90-0.20 -0.69% 29.4027.9029.4029.1042 5904.48
Olav Thon Eiendom... OLT 162.50162.00162.50-0.50 -0.31% 162.50162.00163.00163.006 1600.18
Opera Software OPERA 23.1023.1023.200.00 0.00% 23.1022.8023.4023.1097 7200.73
Orkla ORK 84.9584.9084.950.45 0.53% 84.9584.1085.1084.501 811 3340.40
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Panoro Energy PEN 3.953.964.00-0.07 -1.74% 4.073.914.104.02142 5950.29
Pareto Bank PARB 37.5037.5037.600.80 2.18% 37.0036.8037.5036.70237 9754.50
Petroleum Geo-Ser... PGS 15.9015.9015.91-0.09 -0.56% 16.0515.8016.3515.992 083 6990.65
Petrolia PDR -2.953.030.00 0.00%       2.96-0.21
Photocure PHO 31.5031.1031.501.40 4.65% 30.1030.1031.5030.1059 5211.29
Polarcus PLCS 0.870.860.880.01 1.16% 0.860.860.900.86679 1000.33
Polaris Media POL -17.0017.600.00 0.00%       17.00-0.73
Prosafe PRS 18.0017.6018.000.80 4.65% 17.3017.3018.5017.20303 5410.72
Protector Forsikrin... PROTCT 86.2586.0086.250.75 0.88% 85.0084.5086.2585.50117 7900.83
Q-Free QFR 8.458.368.450.00 0.00% 8.458.338.458.452 5170.55
Questerre Energy C... QEC 5.475.475.48-0.16 -2.84% 5.605.435.605.633 596 5450.69
RAK Petroleum RAKP 9.659.609.65-0.20 -2.03% 9.759.489.789.8543 5161.03
REC Silicon REC 0.99750.99350.9975-0.0025 -0.25% 1.00000.98751.01701.000025 923 1480.38
Reach Subsea REACH 2.552.542.55-0.04 -1.54% 2.552.532.602.5986 8920.18
RenoNorden RENO --  0.00 0.00%         --
S.D. Standard Drill... SDSD 1.321.311.320.00 0.00% 1.351.311.351.32203 3070.27
SAS AB SAS-NOK 25.7025.6025.700.60 2.39% 25.1025.1025.9025.1017 5090.42
Saferoad Holding SAFE 29.8029.8029.900.10 0.34% 29.5029.3029.8029.7022 2910.80
SalMar SALM 249.80249.40249.801.40 0.56% 248.00247.60250.00248.40330 2051.32
Sandnes Sparebank SADG 56.7555.0056.751.25 2.25% 55.0054.2556.7555.5018 6450.27
Scatec Solar SSO 45.7045.6045.700.40 0.88% 46.7045.7047.9045.30622 0940.21
Schibsted ser. A SCHA 209.00208.70209.003.30 1.60% 205.70205.70209.90205.70250 1920.56
Schibsted ser. B SCHB 188.50188.50190.50-1.00 -0.53% 190.00188.50191.50189.5061 1350.68
SeaBird Exploratio... SBX 0.350.340.35-0.01 -2.78% 0.360.340.370.362 493 7970.87
Seadrill SDRL 2.352.332.350.27 12.98% 2.202.142.352.081 432 7280.75
Selvaag Bolig SBO 32.5032.5032.70-0.60 -1.81% 33.1032.5033.1033.10126 4440.37
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 10.9510.3510.950.00 0.00% 10.6010.6010.9510.9511 0350.08
Siem Offshore SIOFF 1.891.871.890.02 1.07% 1.871.871.891.8713 8220.29
Skandiabanken SKBN 83.7583.7584.00-0.25 -0.30% 85.2583.7585.2584.00314 3140.43
Skue Sparebank SKUE 118.00117.00118.001.00 0.85% 117.00117.00118.00117.001 0500.47
Solon Eiendom SOLON 18.8018.7018.800.10 0.53% 18.7018.5019.0018.709 2651.33
Solstad Farstad SOFF 5.905.855.900.40 7.27% 5.575.505.905.501 375 5390.73
Solvang SOLV 26.1026.0026.90-1.20 -4.40% 26.1026.1026.1027.30400.12
Songa Offshore SONG 56.0055.5056.000.00 0.00% 56.2555.0056.5056.0036 1060.40
SpareBank 1 BV SBVG 33.7033.7033.80-0.10 -0.30% 33.8033.6033.8033.80123 0530.90
SpareBank 1 Nord-... NONG 61.7561.7562.00-0.50 -0.80% 62.0061.5062.0062.25214 5510.42
SpareBank 1 Nordv... SNOR 116.50116.50117.000.00 0.00% 116.50116.50116.50116.502580.13
SpareBank 1 Ringer... RING 193.00191.00195.00-2.00 -1.03% 193.00193.00193.00195.002950.31
SpareBank 1 SMN MING 81.5081.5082.00-0.25 -0.31% 82.0081.5082.2581.75179 7990.72
SpareBank 1 SR-Ba... SRBANK 87.7587.2587.750.25 0.29% 87.5087.2587.7587.50357 3800.21
SpareBank 1 Østfol... SOAG 188.00187.50190.000.00 0.00% 188.00188.00188.00188.005 2570.33
SpareBank 1 Østlan... SPOL 88.0088.0088.250.00 0.00% 88.0087.0088.2588.0021 5860.55
Sparebanken Møre MORG 270.00262.00265.005.00 1.89% 265.00262.00270.00265.001 5880.68
Sparebanken Sør SOR 102.50102.50103.000.50 0.49% 102.00102.00102.50102.005 3860.87
Sparebanken Vest SVEG 56.7556.5056.750.25 0.44% 56.5056.0057.0056.5038 0360.27
Sparebanken Øst SPOG 55.7555.5055.750.25 0.45% 55.7555.5055.7555.5011 6430.31
Spectrum SPU 37.4036.7037.402.40 6.86% 38.4036.3038.4035.0038 5190.16
Statoil STL 163.10163.00163.102.50 1.56% 161.00161.00163.20160.604 099 8911.11
Stolt-Nielsen SNI 117.00117.00117.501.50 1.30% 116.50115.50117.00115.5023 9501.80
Storebrand STB 70.0069.9570.001.65 2.41% 68.5068.5070.0568.351 972 1780.77
Storm Real Estate STORM 0.710.710.800.00 0.00% 0.710.710.710.711 3041.71
StrongPoint STRONG 9.549.549.57-0.81 -7.83% 10.059.1510.0510.35200 7894.89
Subsea 7 SUBC 132.70132.60132.700.10 0.08% 133.50131.70134.30132.601 615 6540.95
TGS-NOPEC Geophy... TGS 181.60181.60181.80-0.50 -0.27% 181.80181.30183.30182.10285 0740.69
TTS Group TTS 3.883.863.95-0.05 -1.27% 3.803.803.953.93178 3930.94
Tanker Investment... TIL 41.7041.5041.700.00 0.00% 40.8040.7042.0041.7080 4340.38
Targovax TRVX 17.4017.3017.400.00 0.00% 17.5017.1017.5017.4065 7100.37
Team Tankers Inte... TEAM -9.4310.150.00 0.00%       10.50550 0000.29
Techstep TECH 3.903.753.90-0.12 -2.99% 4.073.904.074.026 0560.48
Telenor TEL 167.00166.80167.001.40 0.85% 166.20165.50167.00165.601 171 2530.62
The Scottish Salmo... SSC 10.6510.6510.70-0.05 -0.47% 10.7010.6510.7010.7052 9480.20
Thin Film Electroni... THIN 2.522.522.53-0.03 -1.18% 2.562.502.582.559 039 9501.06
Tomra Systems TOM 118.00117.50118.00-0.50 -0.42% 118.50117.00120.00118.5055 2000.42
Totens Sparebank TOTG 122.50122.50123.000.00 0.00% 122.50122.50122.50122.502523.10
Treasure TRE 15.0014.9015.00-0.20 -1.32% 15.2014.8515.2015.208 0100.20
Veidekke VEI 95.7595.5095.750.50 0.52% 95.2595.0096.0095.25113 6590.18
Voss Veksel- og La... VVL -122.00123.500.00 0.00%       122.00-2.70
Wallenius Wilhelms... WWL 45.0044.9045.000.60 1.35% 44.4044.4045.4044.40252 1090.61
Webstep WSTEP 26.1026.0026.50-0.40 -1.51% 26.5026.0026.7026.50346 4960.64
Weifa WEIFA --  0.00 0.00%       34.90--
Wentworth Resour... WRL 2.952.932.950.05 1.72% 2.942.853.022.90413 9940.27
Wilh. Wilhelmsen H... WWI 239.00239.00239.500.50 0.21% 238.00238.00240.00238.506 7570.29
Wilh. Wilhelmsen H... WWIB 236.00236.00237.000.00 0.00% 237.00236.00237.00236.003240.32
Wilson WILS -8.359.750.00 0.00%       9.50-0.21
XACT OBX OBXEXACT 70.0069.7070.400.85 1.23% 70.0069.6070.0069.2030 2441.20
XACT OBX Bear OBXEXDBE... 39.7639.7539.80-1.02 -2.49% 40.4039.7640.4040.781 107 6010.48
XACT OBX Bull OBXEXDBU... 160.05159.80160.103.90 2.50% 158.25158.00160.05156.10189 1150.90
XXL XXL 83.2583.0083.250.25 0.30% 83.0082.5083.7583.00192 3830.32
Yara International YAR 373.60373.00373.6014.60 4.07% 364.00362.40373.60359.001 986 4620.81
Zalaris ZAL 47.4047.5047.80-1.00 -2.07% 48.4047.4048.4048.408500.41
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 22/10-2017 10:00:13