Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: tirsdag 16. januar 10:14
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 6.296.266.280.05 0.80% 6.296.276.296.2426 1850.46
AF Gruppen AFG 132.00132.00132.50-1.00 -0.75% 133.00132.00133.00133.001870.45
AKVA Group AKVA 73.6073.2073.600.00 0.00% 73.6073.6073.6073.602 7840.35
Akastor AKA 17.0217.0017.04-0.08 -0.47% 17.1216.9217.1417.1039 9070.27
Aker AKER 440.50440.00441.003.00 0.69% 439.00437.50443.00437.5013 5761.44
Aker BP AKERBP 225.00225.00225.204.00 1.81% 223.40223.20226.00221.00309 9591.31
Aker Solutions AKSO 47.4847.4747.53-1.12 -2.30% 48.6046.9448.7348.60460 6630.56
American Shipping... AMSC 23.9523.8524.000.10 0.42% 23.8523.7024.0023.859 5120.78
Apptix APP -0.8800.9300.000 0.00%       0.918-1.58
Aqualis AQUA 4.654.604.650.00 0.00% 4.654.654.654.651000.60
Archer ARCHER 11.1411.0811.12-0.02 -0.18% 11.2611.0211.2611.16230 3160.75
Arcus ARCUS 45.8545.8045.900.50 1.10% 45.3545.3546.2045.3523 5640.32
Arendals Fossekom... AFK -3 280.003 300.000.00 0.00%       3 280.00-0.73
Asetek ASETEK 97.0097.0097.50-1.20 -1.22% 98.0096.7099.0098.2014 2270.22
Atea ATEA 118.00117.60118.000.00 0.00% 118.00117.40118.40118.002 9840.81
Atlantic Petroleum ATLA-NOK -9.5010.800.00 0.00%       11.00-4.65
Aurskog Sparebank AURG -176.00183.000.00 0.00%       175.00-5.66
Austevoll Seafood AUSS 65.0064.9065.100.20 0.31% 65.4064.7065.9064.8064 3570.37
Avance Gas Holdin... AVANCE 23.5623.5423.560.74 3.24% 22.9622.9423.7022.82511 8090.67
Avocet Mining PLC AVM 2.032.032.080.00 0.00% 2.032.032.032.032 6530.58
Axactor AXA 2.9002.8882.8980.020 0.69% 2.8802.8782.9002.8801 491 2960.54
B2Holding B2H 20.6520.6520.70-0.10 -0.48% 20.7520.6520.8020.7534 4520.44
BW LPG BWLPG 41.5341.5041.591.54 3.85% 41.2040.9242.0139.991 241 5461.43
BW Offshore Limit... BWO 36.8036.7036.802.05 5.90% 35.4535.4536.8034.751 278 2900.62
Bakkafrost BAKKA 321.80321.20322.005.80 1.84% 319.20319.20328.40316.0032 8360.59
Belships BEL -5.085.160.00 0.00%       4.95-1.01
BerGenBio BGBIO 25.8025.8025.901.30 5.31% 25.1025.1026.0024.5070 0772.09
Bergen Group BERGEN 2.1002.0852.1100.000 0.00% 2.1002.1002.1002.10040 9400.49
Biotec Pharmacon BIOTEC 7.347.327.48-0.14 -1.87% 7.427.307.427.4811 0860.82
Bonheur BON 96.5096.0096.501.00 1.05% 96.0096.0096.5095.501351.37
Borgestad BOR 60.5060.0060.50-4.00 -6.20% 63.5060.5063.5064.506 4280.76
Borr Drilling BDRILL 37.30037.30037.400-0.300 -0.80% 37.60037.30037.72037.600340 4600.64
Borregaard BRG 73.3073.1073.30-1.60 -2.14% 74.5073.1074.5074.9030 2090.58
Bouvet BOUVET 204.00199.00204.005.00 2.51% 200.00200.00204.00199.005371.02
Byggma BMA -89.0089.500.00 0.00%       89.00-0.26
ContextVision COV 57.4056.2057.400.60 1.06% 57.4057.4057.4056.80300.62
Crayon Group Hold... CRAYON 14.7014.5014.700.20 1.38% 14.7014.7014.7014.503000.19
Cxense CXENSE 54.6054.0054.60-2.00 -3.53% 56.6054.2056.8056.601 6000.24
DNB DNB 157.25157.25157.30-0.65 -0.41% 157.90156.65158.00157.90243 0640.41
DNB OBX OBXEDNB -73.1873.250.00 0.00%       73.15-1.04
DNO DNO 10.82510.82510.835-0.125 -1.14% 11.00010.82511.00010.9502 262 1550.28
DOF DOF 0.6530.6510.656-0.001 -0.15% 0.6540.6510.6600.654452 8561.60
Data Respons DAT 26.5026.0026.400.50 1.92% 26.0025.9026.5026.006500.64
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.8530.8531.00-0.15 -0.48% 31.0030.8531.0031.002 8451.19
Eidesvik Offshore EIOF 7.957.857.950.00 0.00% 8.007.858.007.9510 7660.30
Ekornes EKO 118.00118.00118.60-0.80 -0.67% 119.60118.00119.60118.801 7230.40
Electromagnetic G... EMGS 4.254.174.31-0.01 -0.23% 4.264.254.354.265 5111.48
Element ELE 4.604.574.60-0.40 -8.00% 4.914.434.915.004 924 7160.56
Entra ENTRA 118.20118.20118.600.40 0.34% 117.80117.80118.60117.8011 1860.85
Europris EPR 34.0534.0034.100.00 0.00% 34.0534.0034.1034.0520 2230.39
FLEX LNG FLNG 12.7512.7512.800.00 0.00% 12.7512.7012.8012.7554 7480.75
Fjord1 FJORD 45.3044.9045.300.00 0.00% 45.0045.0045.4045.306 2910.90
Fred. Olsen Energy FOE 23.1823.2023.38-0.62 -2.61% 23.9023.1824.0023.8050 7940.52
Frontline FRO 41.3441.3441.440.60 1.47% 40.8040.8041.5240.74243 2571.20
Funcom FUNCOM 3.0102.9823.008-0.074 -2.40% 3.0822.9763.0823.0842 371 1830.35
GC Rieber Shipping RISH -10.70  0.00 0.00%       10.70--
Gaming Innovation... GIG 5.395.385.40-0.03 -0.55% 5.415.375.485.42196 2110.49
Gjensidige Forsikri... GJF 161.00160.90161.10-0.20 -0.12% 161.30160.80161.80161.2043 2971.26
Golden Ocean Grou... GOGL 70.4570.4070.55-0.60 -0.84% 71.2070.4571.8571.05603 7070.50
Goodtech GOD 6.556.406.550.05 0.77% 6.556.556.556.502220.36
Grieg Seafood GSF 69.7069.6569.850.35 0.50% 70.0069.6070.9069.3590 5180.21
Gyldendal GYL -354.00418.000.00 0.00%       376.00-38.85
Havila Shipping HAVI 11.6011.6011.620.12 1.05% 11.4811.2611.6011.4820 8720.52
Havyard Group HYARD -11.8512.400.00 0.00%       12.40-1.11
Helgeland Spareba... HELG 93.0093.0095.00-2.00 -2.11% 94.5093.0094.5095.00641.08
Hexagon Composit... HEX 25.4025.3525.45-0.45 -1.74% 25.4025.2025.4025.858 1880.54
Hiddn Solutions HIDDN 2.402.312.400.10 4.35% 2.362.362.502.30234 1740.58
Höegh LNG Holding... HLNG 65.5065.5065.70-0.70 -1.06% 65.8065.4066.5066.206 0620.83
Høland og Setskog ... HSPG -96.00103.000.00 0.00%       103.00-0.08
I.M. Skaugen IMSK 2.3902.3702.450-0.140 -5.53% 2.4502.3652.5152.530102 7610.92
IDEX IDEX 5.475.435.47-0.01 -0.18% 5.445.365.485.4813 4600.49
Incus Investor INC -1.2851.3500.000 0.00%       1.300-1.40
Indre Sogn Spareba... ISSG -81.5083.000.00 0.00%       81.00-0.74
Infront INFRNT 24.5024.5024.900.00 0.00% 24.5024.5024.5024.504502.30
Insr Insurance Grou... INSR -7.227.460.00 0.00%       7.40-0.98
InterOil Exploratio... IOX 3.6553.6503.6700.300 8.94% 3.7203.6203.9503.3553 353 4570.40
Itera ITE 7.207.007.200.20 2.86% 7.067.047.207.006 1940.11
Jinhui Shipping and... JIN 9.259.219.250.00 0.00% 9.209.089.329.2561 2500.52
Jæren Sparebank JAEREN -137.00140.000.00 0.00%       137.00-0.57
Kid KID 43.5043.1043.500.00 0.00% 43.6043.5043.6043.504300.26
Kitron KIT 7.207.197.20-0.04 -0.55% 7.247.207.247.24360 5960.49
Komplett Bank KOMP 18.95018.95019.000-0.208 -1.09% 19.09018.83019.09019.15889 8440.71
Kongsberg Automo... KOA 11.3611.3411.38-0.14 -1.22% 11.6611.2411.6611.50134 8960.36
Kongsberg Gruppe... KOG 159.00158.80159.201.00 0.63% 159.40158.00159.80158.0037 8460.46
Kværner KVAER 17.1017.0817.12-0.02 -0.12% 17.1016.9817.1617.12190 3990.35
Lerøy Seafood Gro... LSG 40.6340.6340.67-0.15 -0.37% 41.0040.6341.6040.78275 0710.55
Link Mobility Grou... LINK 138.00135.60136.802.20 1.62% 133.00133.00138.00135.806340.57
Marine Harvest MHG 136.30136.20136.300.65 0.48% 136.90135.85138.55135.651 186 4010.23
Medistim MEDI -73.4074.800.00 0.00%       73.40-1.17
Melhus Sparebank MELG -120.00121.000.00 0.00%       120.00-0.50
Multiconsult MULTI -70.0071.600.00 0.00%       70.00-0.98
NEL NEL 3.4403.4263.4360.070 2.08% 3.4003.3903.4503.3702 485 0350.62
NEXT Biometrics G... NEXT 50.0049.8051.40-2.90 -5.48% 52.9049.4553.2052.9016 3750.25
NRC Group NRC 56.4056.2056.40-0.80 -1.40% 57.2055.8057.2057.2015 2410.40
NTS NTS 43.4043.4044.00-0.20 -0.46% 43.6043.4043.6043.601 0002.63
Napatech NAPA -17.0518.000.00 0.00%       17.85-0.91
Navamedic NAVA 13.4012.4013.100.20 1.52% 13.2013.2013.4013.201 6000.46
NextGenTel Holdin... NGT 18.7018.5018.800.30 1.63% 18.7018.7018.7018.407000.85
Nordic Nanovector NANO 86.4586.0586.45-0.45 -0.52% 86.9086.0587.0086.9021 5550.64
Nordic Semiconduc... NOD 47.4547.5047.60-0.10 -0.21% 47.5047.4548.2547.5562 6050.61
Norsk Hydro NHY 61.6861.6461.68-0.62 -1.00% 61.7861.4662.0262.30674 6700.54
Norske Skogindust... NSG --  0.00 0.00%       0.25--
Norway Royal Salm... NRS 130.00129.60130.200.40 0.31% 129.20129.20131.60129.609 8850.88
Norwegian Air Shu... NAS 217.60217.50217.70-1.70 -0.78% 220.20217.10221.40219.3050 1970.26
Norwegian Energy ... NOR 280.50277.50282.501.00 0.36% 280.00280.00280.50279.50240.36
Norwegian Finans H... NOFI 91.5091.3591.500.80 0.88% 90.7090.7092.2590.70167 8090.68
Norwegian Propert... NPRO 10.9010.9210.960.00 0.00% 10.8610.8610.9210.9011 9441.43
Ocean Yield OCY 72.3072.2072.300.10 0.14% 72.3072.2072.3072.209 0870.54
Oceanteam OTS 1.8001.8001.9350.020 1.12% 1.7501.7501.8201.78014 2100.50
Odfjell Drilling ODL 39.0538.8539.051.05 2.76% 38.0037.9539.1038.0086 3800.39
Odfjell ser. A ODF 31.7030.9031.700.80 2.59% 31.7031.7031.7030.902590.27
Odfjell ser. B ODFB -29.8030.800.00 0.00%       30.60-0.73
Olav Thon Eiendom... OLT 161.80161.80162.80-0.20 -0.12% 161.80161.80161.80162.002100.28
Opera Software OPERA 25.3525.3525.45-0.15 -0.59% 24.5024.4525.3525.5010 5290.81
Orkla ORK 81.2681.2281.28-0.20 -0.25% 81.7881.2281.7881.46189 2640.54
Panoro Energy PEN 7.807.627.780.18 2.36% 7.647.647.807.626 8021.05
Pareto Bank PARB 40.0039.9040.000.10 0.25% 40.0040.0040.0039.901 5070.26
Petroleum Geo-Ser... PGS 22.5222.4922.540.78 3.59% 21.8021.8022.9721.741 499 1750.94
Petrolia PDR 2.982.682.980.00 0.00% 2.982.982.982.98400.48
Photocure PHO 26.9526.9527.150.00 0.00% 26.9526.9527.0026.954 6001.02
Polarcus PLCS 1.2601.2601.270-0.020 -1.56% 1.3001.2521.3001.280241 7521.00
Polaris Media POL 21.0020.4022.000.60 2.94% 21.0021.0021.0020.4072.72
Prosafe PRS 13.7013.6213.700.04 0.29% 13.6613.2813.9013.6694 2501.42
Protector Forsikrin... PROTCT 93.4093.3093.501.10 1.19% 92.6092.6093.8092.305 5710.31
Q-Free QFR 7.927.927.96-0.04 -0.50% 7.927.927.927.961 1690.36
Questerre Energy C... QEC 6.7306.7206.7450.040 0.60% 6.7856.6606.7856.6901 065 5950.72
RAK Petroleum RAKP 9.709.529.700.00 0.00% 9.709.709.709.701 0000.06
REC Silicon REC 1.4411.4351.439-0.027 -1.84% 1.4681.4341.4761.4684 418 1280.64
Reach Subsea REACH 2.602.522.600.00 0.00% 2.692.602.692.6046 2400.53
S.D. Standard Drill... SDSD 1.5101.5101.520-0.010 -0.66% 1.5201.5101.5201.5203 740 6980.51
SAS AB SAS-NOK 19.7019.6719.80-0.60 -2.96% 20.1019.7020.2820.3047 4910.74
Saferoad Holding SAFE 23.5023.1023.500.00 0.00% 23.5023.5023.5023.502120.45
SalMar SALM 224.60224.60224.80-1.20 -0.53% 225.80224.40228.00225.8025 9100.25
Sandnes Sparebank SADG 56.0055.0056.000.00 0.00% 56.0056.0056.0056.001000.63
Sbanken SBANK 80.4080.3080.70-0.40 -0.50% 80.8080.3080.8080.8011 1490.38
Scatec Solar SSO 50.4050.4050.500.10 0.20% 50.9050.4050.9050.3029 6110.34
Schibsted ser. A SCHA 242.20242.00242.30-3.10 -1.26% 245.30242.20246.10245.3022 9390.53
Schibsted ser. B SCHB 228.50228.00228.50-2.00 -0.87% 228.00228.00231.00230.5013 1330.61
SeaBird Exploratio... SBX 0.35000.34600.35000.0040 1.16% 0.34600.34600.35000.3460276 2820.78
Seadrill SDRL 2.1742.1762.198-0.014 -0.64% 2.1882.1702.2102.188131 9450.53
Self Storage Group SSG 18.20018.15218.200-0.100 -0.55% 18.30018.20018.40018.3006 9820.74
Selvaag Bolig SBO 33.6533.7533.800.05 0.15% 33.8533.6533.8533.601 4710.55
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 15.3014.8015.000.10 0.66% 15.2015.2015.3015.206 1891.94
Siem Offshore SIOFF -1.952.100.00 0.00%       1.95-0.22
Skue Sparebank SKUE -123.00125.000.00 0.00%       124.00-0.37
Solon Eiendom SOLON 20.7020.7020.800.00 0.00% 20.7020.6020.7020.701 6720.87
Solstad Farstad SOFF 6.156.156.16-0.06 -0.97% 6.226.146.256.21195 8521.13
Solvang SOLV -32.8033.000.00 0.00%       33.00-3.76
Songa Offshore SONG 62.7062.7063.20-0.30 -0.48% 62.5062.5063.0063.005 3730.07
SpareBank 1 BV SBVG 34.6034.4034.600.10 0.29% 34.6034.6034.6034.501 0000.78
SpareBank 1 Nord-... NONG 64.3064.3064.40-0.10 -0.16% 64.4064.3064.6064.4015 6790.41
SpareBank 1 Nordv... SNOR -112.50115.000.00 0.00%       113.00-0.26
SpareBank 1 Ringer... RING -191.00198.000.00 0.00%       197.00-1.60
SpareBank 1 SMN MING 85.8085.6085.90-0.40 -0.46% 86.3085.5086.3086.207 0870.62
SpareBank 1 SR-Ba... SRBANK 92.5092.4092.60-0.10 -0.11% 92.6092.1093.3092.6040 3120.39
SpareBank 1 Østfol... SOAG -190.00194.000.00 0.00%       194.00-0.36
SpareBank 1 Østlan... SPOL 89.4089.4090.40-0.80 -0.89% 89.0089.0089.4090.204320.73
Sparebanken Møre MORG -265.00272.000.00 0.00%       272.00-0.25
Sparebanken Sør SOR 105.00104.00105.001.50 1.45% 104.00104.00105.00103.501 6500.36
Sparebanken Vest SVEG 56.0055.6056.001.00 1.82% 55.8055.8056.0055.001 2830.24
Sparebanken Øst SPOG 56.0055.8056.000.00 0.00% 55.8055.8056.0056.006000.95
Spectrum SPU 43.5043.3043.500.40 0.93% 43.3043.3043.6043.105 2291.76
Statoil STL 185.50185.50185.60-0.45 -0.24% 185.90185.05185.90185.95401 0980.42
Stolt-Nielsen SNI 109.00108.80109.000.00 0.00% 107.60107.40109.80109.0010 2410.76
Storebrand STB 69.3869.3469.42-0.56 -0.80% 70.3269.3070.3269.94126 1360.29
Storm Real Estate STORM 1.181.181.19-0.01 -0.84% 1.191.181.191.1926 0431.33
StrongPoint STRONG 11.1510.8011.150.05 0.45% 11.1011.1011.1511.104 7800.60
Subsea 7 SUBC 130.75130.80130.85-0.40 -0.30% 131.55130.60131.55131.15110 6010.86
TGS-NOPEC Geophy... TGS 210.70210.50210.603.10 1.49% 208.60208.60211.70207.6093 0530.96
TTS Group TTS 4.184.134.200.04 0.97% 4.154.154.204.1413 0003.77
Targovax TRVX 21.4021.2521.400.10 0.47% 21.5021.2021.6521.3037 4021.14
Team Tankers Inte... TEAM -9.809.950.00 0.00%       9.75-0.49
Techstep TECH -3.473.490.00 0.00%       3.50-0.23
Telenor TEL 189.05189.00189.102.15 1.15% 188.00187.85189.25186.90353 2311.07
The Scottish Salmo... SSC 8.408.108.380.34 4.22% 8.388.388.408.0620 0000.57
Thin Film Electroni... THIN 2.5452.5302.545-0.025 -0.97% 2.5752.5302.6002.570559 7390.36
Tomra Systems TOM 129.60129.40129.60-2.20 -1.67% 132.00129.40132.20131.8023 9390.47
Totens Sparebank TOTG -123.00124.000.00 0.00%       124.00-0.20
Treasure TRE 14.4014.4014.65-0.20 -1.37% 14.5014.4014.6514.605 9240.61
Veidekke VEI 88.1088.1088.20-0.50 -0.56% 88.3088.0088.6088.6022 1560.44
Voss Veksel- og La... VVL -127.00130.000.00 0.00%       128.00-4.72
Wallenius Wilhelms... WWL 63.4063.3063.500.20 0.32% 64.5063.4064.5063.20141 5401.54
Webstep WSTEP -25.6025.800.00 0.00%       25.60-0.37
Wentworth Resour... WRL 3.163.153.200.02 0.64% 3.153.153.173.1434 3730.44
Wilh. Wilhelmsen H... WWI 256.00255.00256.001.00 0.39% 255.00255.00257.00255.002 8050.11
Wilh. Wilhelmsen H... WWIB 255.00253.00255.00-1.00 -0.39% 257.00252.00257.00256.001 3570.96
Wilson WILS 15.3015.0015.300.30 2.00% 15.4015.3015.4015.004 1381.32
XACT OBX OBXEXACT -73.7073.850.00 0.00%       73.70-1.08
XACT OBX Bear OBXEXDBE... 35.68035.68035.725-0.068 -0.19% 35.75535.45035.75535.730185 6631.07
XACT OBX Bull OBXEXDBU... 175.86175.70175.860.22 0.13% 176.60175.78177.12175.8083 1710.76
XXL XXL 89.5089.4089.600.80 0.90% 89.0089.0089.9088.70145 8820.50
Yara International YAR 387.40387.30387.60-2.70 -0.69% 390.60387.00390.90390.1048 2700.77
Zalaris ZAL 53.0051.8053.00-0.20 -0.38% 53.8050.8053.8053.202 1320.34

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 16/01-2018 10:29:43.  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge