Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 13. juli 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 6.005.956.000.00 0.00% 6.005.936.006.00148 9280.76
AF Gruppen AFG 130.00129.00130.00-1.50 -1.14% 131.00129.00131.00131.506 2670.01
AKVA Group AKVA 72.0072.0072.80-1.00 -1.37% 71.0071.0072.0073.002620.15
Akastor AKA 17.5017.2817.500.16 0.92% 17.6016.9617.6017.34979 1931.39
Aker AKER 645.00645.00646.00-8.00 -1.23% 653.00631.00653.00653.00143 5101.80
Aker BP AKERBP 298.40298.40299.00-17.60 -5.57% 306.00292.60307.60316.001 543 3550.94
Aker Solutions AKSO 53.8253.8053.86-0.18 -0.33% 54.3252.3454.3254.001 076 3550.36
American Shipping... AMSC 27.7527.5027.75-0.45 -1.60% 28.0027.5028.0028.2087 3020.96
Apptix APP 0.6000.5800.6000.000 0.00% 0.6100.5800.6100.6007 7660.10
Aqualis AQUA 4.504.404.50-0.04 -0.88% 4.554.404.604.5414 8500.39
Archer ARCHER 9.659.659.69-0.25 -2.53% 9.899.509.899.90790 6910.47
Arcus ARCUS 44.8544.8544.950.00 0.00% 45.0044.8545.0044.8543 93618.87
Arendals Fossekom... AFK 3 720.003 680.003 720.0020.00 0.54% 3 680.003 640.003 720.003 700.00761.76
Asetek ASETEK 85.0084.6085.00-1.70 -1.96% 82.5082.5085.9086.7036 7430.44
Atea ATEA 107.00107.00107.40-8.60 -7.44% 113.20105.40113.80115.60571 9001.69
Atlantic Petroleum ATLA-NOK 9.508.509.50-0.50 -5.00% 9.509.509.5010.001251.11
Aurskog Sparebank AURG -184.00186.000.00 0.00%       184.00-1.45
Austevoll Seafood AUSS 104.80104.80105.00-0.20 -0.19% 105.60104.20105.60105.00215 1550.75
Avance Gas Holdin... AVANCE 22.3022.3022.440.20 0.90% 22.4621.8022.6022.10201 2910.22
Avocet Mining PLC AVM 1.3651.3801.450-0.115 -7.77% 1.4001.3651.5451.48045 4540.76
Axactor AXA 23.93523.93524.000-0.265 -1.10% 24.21023.66524.32024.200356 2740.43
B2Holding B2H 17.0817.0817.160.04 0.23% 17.0016.9617.1417.04354 7280.90
BW LPG BWLPG 34.0634.0534.080.26 0.77% 34.4033.3534.4033.80374 9770.43
BW Offshore Limit... BWO 42.5042.3542.50-0.05 -0.12% 42.7042.0042.7542.55731 2000.70
Bakkafrost BAKKA 470.20469.60470.203.80 0.81% 464.00463.60470.40466.4072 6651.85
Belships BEL 5.465.465.50-0.02 -0.36% 5.405.405.485.4846 3750.44
BerGenBio BGBIO 34.8034.8035.000.00 0.00% 34.8034.7035.0034.8024 2740.59
Bergen Group BERGEN 1.7201.7181.748-0.072 -4.02% 1.7621.7021.7621.792128 2810.67
Biotec Pharmacon BIOTEC 5.165.165.200.02 0.39% 5.165.125.205.146 7620.57
Bonheur BON 110.00109.00109.80-1.00 -0.90% 112.00109.00112.00111.0013 8951.10
Borgestad BOR -56.0058.000.00 0.00%       58.00-0.25
Borr Drilling BDRILL 38.0038.0038.20-0.20 -0.52% 38.6037.6038.6038.20303 0151.13
Borregaard BRG 80.2080.2080.30-0.70 -0.87% 81.4079.5081.6080.9086 6530.47
Bouvet BOUVET 228.00228.00230.000.00 0.00% 228.00228.00228.00228.007480.84
Byggma BMA -83.0086.000.00 0.00%       83.50-0.18
ContextVision COV 56.8056.8057.60-0.40 -0.70% 56.8056.8057.4057.203 6042.61
Crayon Group Hold... CRAYON 19.0019.0019.22-0.90 -4.52% 19.2218.4019.3019.905 8280.15
Cxense CXENSE 45.4045.4046.70-2.60 -5.42% 47.0045.4047.0048.002 5820.20
DNB DNB 155.30155.30155.45-0.80 -0.51% 157.00154.25157.00156.102 498 8340.76
DNB OBX OBXEDNB 77.1677.1677.30-0.98 -1.25% 78.0677.0078.0678.1536 1661.17
DNO DNO 15.50015.50015.520-0.140 -0.90% 15.75015.31015.80015.6404 893 2150.64
DOF DOF 7.967.927.96-0.14 -1.73% 8.037.908.118.10548 7000.19
Data Respons DAT 27.0027.0027.10-0.40 -1.46% 27.5027.0027.6027.4049 6930.97
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.1029.1029.20-0.35 -1.19% 29.4529.0529.4529.4545 5510.13
Eidesvik Offshore EIOF 6.756.556.750.05 0.75% 6.756.756.756.703560.33
Ekornes EKO 138.00137.80138.000.00 0.00% 138.20137.80138.20138.0020 03833.50
Electromagnetic G... EMGS 3.133.053.13-0.01 -0.32% 3.143.023.153.1431 5820.43
Element ELE 2.492.462.49-0.10 -3.86% 2.602.452.612.591 740 5080.32
Elkem ELK 37.73037.70037.7300.430 1.15% 37.10037.10037.80037.300257 7410.32
Entra ENTRA 120.80120.80121.001.80 1.51% 119.00119.00121.40119.00323 0581.59
Equinor EQNR 218.20218.20218.300.00 0.00% 219.00216.50219.30218.202 769 4821.05
Europris EPR 22.7022.6522.75-2.60 -10.28% 25.2522.5025.2525.303 367 5910.43
FLEX LNG FLNG 11.4511.4511.50-0.35 -2.97% 11.8511.4011.8511.80458 8700.34
Fjord1 FJORD 49.9049.8049.90-0.70 -1.38% 50.8049.9050.8050.606 7530.20
Fjordkraft Holding FKRAFT 33.59533.59533.7000.195 0.58% 33.40033.20033.70033.40013 6470.24
Fred. Olsen Energy FOE 6.0006.0006.1000.340 6.01% 5.7005.7006.2505.660291 5570.69
Frontline FRO 43.2843.2643.28-0.66 -1.50% 43.9242.7643.9243.94234 8500.51
Funcom FUNCOM 18.4518.4518.54-0.26 -1.39% 18.8018.3518.9518.71247 3041.40
GC Rieber Shipping RISH -8.208.700.00 0.00%       8.20-0.22
Gaming Innovation... GIG 4.3354.2904.335-0.215 -4.73% 4.5504.2754.5604.5501 159 1430.66
Gjensidige Forsikri... GJF 123.50123.50123.80-14.20 -10.31% 131.40123.20131.40137.703 323 7750.80
Golden Ocean Grou... GOGL 69.1569.1569.250.05 0.07% 69.3568.3569.4069.10361 0150.65
Goodtech GOD -5.755.850.00 0.00%       5.75-0.16
Grieg Seafood GSF 85.1085.1085.250.00 0.00% 85.2084.0085.5085.10188 0620.51
Gyldendal GYL -352.00390.000.00 0.00%       350.00-4.02
Havila Shipping HAVI 9.129.109.40-0.29 -3.08% 9.449.109.449.415 8100.09
Havyard Group HYARD -13.1013.400.00 0.00%       13.65-0.12
Helgeland Spareba... HELG 84.0082.5084.000.00 0.00% 84.0083.5084.0084.003500.22
Hexagon Composit... HEX 26.2026.2026.35-0.30 -1.13% 26.5525.8026.6026.5061 3921.28
Hiddn Solutions HIDDN -1.9301.9600.000 0.00%       1.960-0.98
Höegh LNG Holding... HLNG 45.4545.2045.45-0.45 -0.98% 47.8545.1547.8545.9030 5120.45
Høland og Setskog ... HSPG -92.0097.000.00 0.00%       97.00-0.86
I.M. Skaugen IMSK 0.800.780.800.00 0.00% 0.810.800.810.8037 4470.58
IDEX IDEX 2.7002.7002.750-0.070 -2.53% 2.8402.7002.8402.77067 0351.63
Incus Investor INC 1.2301.0801.2200.085 7.42% 1.1451.1401.2451.1454 2000.34
Indre Sogn Spareba... ISSG -99.00101.000.00 0.00%       100.00-0.91
Infront INFRNT -26.7028.000.00 0.00%       28.00-1.49
Insr Insurance Grou... INSR 6.526.446.52-0.12 -1.81% 6.666.526.666.6480 2330.11
InterOil Exploratio... IOX 6.376.356.37-0.23 -3.48% 6.526.206.606.601 280 3600.62
Itera ITE 9.249.149.240.10 1.09% 9.149.149.309.1426 4390.39
Jinhui Shipping and... JIN 7.977.957.970.02 0.25% 7.977.787.977.9573 5940.14
Jæren Sparebank JAEREN -131.00132.000.00 0.00%       131.00-1.28
Kid KID 33.8033.8034.000.10 0.30% 34.0033.6034.2033.7036 9010.89
Kitron KIT 9.419.369.41-0.29 -2.99% 9.759.329.759.70287 3660.62
Komplett Bank KOMP 17.1017.1017.36-0.54 -3.06% 17.6417.1017.6417.64164 4690.16
Kongsberg Automo... KOA 9.329.329.350.04 0.43% 9.359.249.379.28368 7920.71
Kongsberg Gruppe... KOG 168.20167.60168.200.20 0.12% 168.40164.80170.40168.00111 5290.58
Kværner KVAER 15.0615.0415.06-0.42 -2.71% 15.8814.9815.8815.48571 4830.27
Lerøy Seafood Gro... LSG 57.0857.0857.22-0.88 -1.52% 57.9856.8258.1257.96571 5250.46
Link Mobility Grou... LINK 225.00224.50225.000.00 0.00% 224.00224.00225.00225.0059 1897.69
MPC Container Ship... MPCC 51.5051.0051.500.00 0.00% 51.0050.5051.5051.5044 7911.93
Magseis MSEIS 16.3516.1516.350.05 0.31% 16.2016.0016.3516.3018 9210.30
Marine Harvest MHG 168.00167.85168.00-0.60 -0.36% 168.75167.50169.25168.60792 8260.92
Medistim MEDI 81.0077.2081.002.00 2.53% 80.0079.0081.0079.0043 5302.02
Melhus Sparebank MELG -117.00118.000.00 0.00%       118.00-1.29
Multiconsult MULTI 63.6062.6063.800.80 1.27% 62.6062.6063.6062.801 1960.46
NEL NEL 3.2603.2563.260-0.030 -0.91% 3.3083.2403.3403.2906 680 3420.93
NEXT Biometrics G... NEXT 33.8033.8033.900.00 0.00% 34.5032.9534.5033.8025 9600.83
NRC Group NRC 67.2066.8067.20-0.20 -0.30% 66.8066.6067.4067.4030 1890.46
NTS NTS 46.4045.6046.200.80 1.75% 46.0045.6046.8045.604 0330.46
Napatech NAPA 4.994.964.990.13 2.67% 4.904.834.994.86297 5871.07
Navamedic NAVA 10.9510.9011.100.05 0.46% 11.1510.9511.2010.902 5700.37
NextGenTel Holdin... NGT 18.1517.5018.200.20 1.11% 18.1518.1518.1517.95600.10
Nordic Nanovector NANO 58.7558.7559.001.10 1.91% 58.5057.6059.1057.6581 8151.13
Nordic Semiconduc... NOD 48.2048.2048.30-2.90 -5.68% 51.2047.8551.3051.10707 5250.61
Norsk Hydro NHY 46.7846.7346.78-0.31 -0.66% 47.1946.3047.2747.092 970 4020.44
Northern Drilling NODL 75.0074.6075.000.60 0.81% 75.0074.0076.0074.40103 2530.54
Norway Royal Salm... NRS 191.00190.60191.001.60 0.84% 188.60187.00191.60189.4040 5511.17
Norwegian Air Shu... NAS 247.10247.10247.203.60 1.48% 256.00243.60256.00243.50506 5940.68
Norwegian Energy ... NOR 139.20139.20141.00-0.80 -0.57% 145.40139.00145.40140.001 4452.99
Norwegian Finans H... NOFI 91.2591.2591.35-0.85 -0.92% 92.0090.8092.3592.10157 7100.34
Norwegian Propert... NPRO 10.8210.8210.860.02 0.19% 10.8010.7210.8610.8069 6730.16
Ocean Yield OCY 68.7068.7068.90-1.50 -2.14% 70.4068.4070.4070.20644 2850.71
Oceanteam OTS 0.8420.7720.8420.032 3.95% 0.8100.7520.8780.810244 5100.51
Odfjell Drilling ODL 32.8032.7532.800.30 0.92% 32.8032.3033.0032.50284 1710.50
Odfjell ser. A ODF 32.2032.2032.90-0.20 -0.62% 32.4032.2032.6032.403580.77
Odfjell ser. B ODFB -31.4031.800.00 0.00%       31.40-0.86
Olav Thon Eiendom... OLT 151.80151.20151.801.40 0.93% 150.40150.20151.80150.4016 5561.25
Orkla ORK 65.6465.6465.68-7.42 -10.16% 73.0064.6073.8273.067 758 3790.60
Otello Corporation OTELLO 19.5019.5019.56-0.50 -2.50% 20.0019.3020.0020.00106 9940.31
PCI Biotech Holding PCIB 52.0051.5052.002.00 4.00% 50.0049.0552.0050.0032 7630.80
Panoro Energy PEN 15.9015.9016.00-0.05 -0.31% 15.9515.6516.3015.95306 4960.71
Pareto Bank PARB 38.0037.6038.000.10 0.26% 37.6037.5038.0037.9016 5521.46
Petroleum Geo-Ser... PGS 39.6939.6439.69-0.01 -0.03% 40.0039.3340.6039.701 470 5740.50
Petrolia PDR 3.503.503.66-0.28 -7.41% 3.543.503.543.786 7370.60
Photocure PHO 30.8030.8031.05-0.70 -2.22% 31.7030.7531.8031.5040 1961.06
Polarcus PLCS 2.2502.2502.260-0.040 -1.75% 2.3002.2202.3102.2902 849 0170.50
Polaris Media POL 25.6024.2025.600.60 2.40% 25.6025.6025.6025.005180.09
Prosafe PRS 17.9217.9218.28-0.50 -2.71% 18.6017.9218.6018.4260 8730.49
Protector Forsikrin... PROTCT 52.0052.0052.40-15.00 -22.39% 61.0047.6061.0067.003 223 3561.06
Q-Free QFR 8.048.048.10-0.10 -1.23% 8.207.948.348.14160 8790.19
Questerre Energy C... QEC 3.0323.0323.040-0.038 -1.24% 3.1003.0303.1003.0701 061 9030.70
RAK Petroleum RAKP 11.0011.0011.050.25 2.33% 10.6510.5511.0010.75314 1141.17
REC Silicon REC 0.84500.84100.8450-0.0100 -1.17% 0.86000.83000.87350.855014 139 6400.66
Reach Subsea REACH 2.682.582.70-0.02 -0.74% 2.792.562.792.70288 8770.45
S.D. Standard Drill... SDSD 1.6201.6201.632-0.030 -1.82% 1.6541.5901.6901.6501 051 4090.82
SAS AB SAS-NOK 15.3715.3515.50-0.02 -0.13% 15.4015.2015.4515.3956 0571.75
Saferoad Holding SAFE 30.6029.9030.600.60 2.00% 30.7030.5030.7030.003 2445.61
SalMar SALM 362.80362.80363.000.60 0.17% 362.40359.20365.40362.20204 1240.83
Salmones Camanch... SALMON 59.5059.5059.790.50 0.85% 59.5059.5059.9759.009901.30
Sandnes Sparebank SADG 50.0049.8050.000.00 0.00% 49.8049.8050.0050.003 3810.28
Sbanken SBANK 81.4081.3082.40-1.20 -1.45% 83.5081.0084.0082.60326 4230.56
Scatec Solar SSO 53.7053.7053.80-1.10 -2.01% 54.8053.7055.3054.80418 5320.93
Schibsted ser. A SCHA 266.00265.90266.00-1.60 -0.60% 268.10265.30270.60267.60235 9011.25
Schibsted ser. B SCHB 244.00242.00244.000.00 0.00% 244.50242.00246.50244.0093 3530.25
SeaBird Exploratio... SBX 0.21700.21500.2170-0.0030 -1.36% 0.22000.21300.22550.220044 803 1360.46
Seadrill SDRL --  0.000 0.00%       1.978--
Self Storage Group SSG 16.4516.0016.500.45 2.81% 16.5016.0016.5016.001 9100.17
Selvaag Bolig SBO 42.2542.0542.25-0.15 -0.35% 42.0041.7542.3042.4061 0760.37
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -15.7016.000.00 0.00%       17.00-6.40
Shelf Drilling SHLF 60.0060.0060.230.00 0.00% 60.4960.0060.4960.0045 7941.34
Siem Offshore SIOFF -1.801.870.00 0.00%       1.80-0.22
Skue Sparebank SKUE 125.00124.00126.001.00 0.81% 124.00124.00125.00124.001 6680.20
Solon Eiendom SOLON 28.0027.9528.00-0.25 -0.88% 28.5528.0028.5528.2520 1780.27
Solstad Farstad SOFF 5.895.835.89-0.04 -0.67% 5.975.815.975.93283 4720.48
SpareBank 1 BV SBVG 35.0035.0035.60-0.40 -1.13% 35.4035.0035.4035.40150 2570.29
SpareBank 1 Nord-... NONG 62.2062.2062.201.10 1.80% 61.3061.0062.2061.1096 3700.35
SpareBank 1 Nordv... SNOR 108.00109.00112.000.00 0.00% 108.00108.00108.00108.001 0000.54
SpareBank 1 Ringer... RING 191.00191.00199.00-3.00 -1.55% 191.00191.00191.00194.00210.25
SpareBank 1 SMN MING 85.8085.6085.800.00 0.00% 85.8085.0086.3085.8091 6780.63
SpareBank 1 SR-Ba... SRBANK 89.6089.6089.90-0.40 -0.44% 89.7089.1089.9090.00154 0240.37
SpareBank 1 Østfol... SOAG -190.00194.000.00 0.00%       191.00-1.14
SpareBank 1 Østlan... SPOL 87.2086.0087.20-1.80 -2.02% 87.0086.0088.8089.009 2830.34
Sparebanken Møre MORG 280.00275.00280.002.00 0.72% 277.00275.00280.00278.003 4830.20
Sparebanken Sør SOR 97.2097.0097.40-0.40 -0.41% 97.4097.2097.6097.604340.42
Sparebanken Vest SVEG 47.0047.0047.200.00 0.00% 47.1047.0047.4047.0017 6810.73
Sparebanken Øst SPOG 54.2053.8054.00-0.40 -0.73% 54.2054.0054.8054.6011 7380.19
Spectrum SPU 61.0061.0061.401.00 1.67% 60.4060.0061.0060.0065 1665.95
Stolt-Nielsen SNI 138.80138.20138.80-0.60 -0.43% 139.40135.80139.40139.4039 8050.35
Storebrand STB 67.9267.9067.922.32 3.54% 67.7466.8268.4065.602 923 4680.51
Storm Real Estate STORM -0.6100.6800.000 0.00%       0.680-0.21
StrongPoint STRONG 9.769.609.76-0.14 -1.41% 9.749.529.769.9047 5901.22
Subsea 7 SUBC 124.05124.05124.25-2.45 -1.94% 126.75122.85127.00126.501 578 5801.30
TGS-NOPEC Geophy... TGS 316.80316.70316.80-3.40 -1.06% 321.00315.60321.80320.20422 7981.40
TTS Group TTS -6.446.700.00 0.00%       6.68-2.03
Targovax TRVX 12.7012.5412.701.48 13.19% 11.4011.0012.7011.22405 2471.40
Team Tankers Inte... TEAM -8.159.000.00 0.00%       9.00-0.25
Techstep TECH 3.002.943.000.00 0.00% 3.103.003.103.001 0400.16
Telenor TEL 165.80165.80165.85-0.65 -0.39% 166.70165.80168.10166.451 641 1461.05
The Scottish Salmo... SSC 11.7011.3511.70-0.10 -0.85% 11.9511.6011.9511.8047 0780.08
Thin Film Electroni... THIN 1.8301.8301.848-0.060 -3.17% 1.8961.8021.9201.8902 467 0160.41
Tomra Systems TOM 172.20172.00172.20-0.80 -0.46% 173.60171.40173.80173.00122 0970.63
Totens Sparebank TOTG 120.00119.00120.002.00 1.69% 118.00118.00120.00118.001 4295.97
Treasure TRE 12.4012.2512.65-0.05 -0.40% 12.4012.2512.4012.454 1180.77
Veidekke VEI 75.8075.8075.90-1.60 -2.07% 77.4075.3077.5077.40192 2980.54
Voss Veksel- og La... VVL 120.00119.00123.00-2.00 -1.64% 120.00120.00120.00122.00240.50
Wallenius Wilhelms... WWL 35.8535.8035.850.30 0.84% 35.6535.2535.9035.55337 3640.51
Webstep WSTEP -25.3026.000.00 0.00%       25.40-0.29
Wentworth Resour... WRL 2.772.742.77-0.01 -0.36% 2.732.712.782.7835 1020.68
Wilh. Wilhelmsen H... WWI 192.60192.60193.40-1.40 -0.72% 199.00191.40199.00194.0010 9491.40
Wilh. Wilhelmsen H... WWIB 192.00190.50192.000.50 0.26% 191.50191.50193.00191.501 3650.13
Wilson WILS 22.0022.0025.800.00 0.00% 22.0022.0022.0022.002832.82
XACT OBX OBXEXACT 77.7377.3977.82-0.84 -1.07% 78.5877.6478.5878.581 4121.33
XACT OBX Bear OBXEXDBE... 31.33531.33031.4150.668 2.18% 30.40030.40031.56030.7001 012 7530.36
XACT OBX Bull OBXEXDBU... 191.72191.30191.74-4.51 -2.30% 196.98190.44196.98196.14233 3040.65
XXL XXL 66.1065.8066.30-0.70 -1.05% 66.3065.9067.1066.80129 4470.50
Yara International YAR 319.90319.90320.00-2.90 -0.90% 323.60319.20325.00322.80640 9901.29
Zalaris ZAL 40.0039.1040.00-0.30 -0.74% 40.0040.0040.0040.303000.16
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
mandag 16/07-2018 05:10:31