Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: mandag 18. juni 16:29
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 6.266.266.28-0.09 -1.42% 6.356.266.356.3578 7960.34
AF Gruppen AFG 131.00130.00131.001.50 1.16% 129.50129.00131.00129.5013 9601.58
AKVA Group AKVA 74.0073.6074.00-0.20 -0.27% 74.0074.0074.0074.201 0780.30
Akastor AKA 17.8417.8217.84-0.54 -2.94% 18.3817.6418.3818.38144 5710.28
Aker AKER 584.00584.00586.00-1.00 -0.17% 583.00572.00589.00585.0089 9980.85
Aker BP AKERBP 298.40298.00298.402.80 0.95% 293.00287.40298.40295.60891 1790.33
Aker Solutions AKSO 53.8453.8253.920.62 1.16% 53.0052.2654.4053.22509 6790.73
American Shipping... AMSC 28.2028.1028.20-0.15 -0.53% 28.3527.8028.3528.35122 5490.50
Apptix APP 0.6240.6360.660-0.026 -4.00% 0.7000.6000.7000.6501 629 0660.51
Aqualis AQUA 4.404.404.45-0.05 -1.12% 4.404.404.404.4511 2410.03
Archer ARCHER 10.2810.2210.280.22 2.19% 10.069.6010.3010.061 363 2640.53
Arcus ARCUS 43.3043.3043.350.00 0.00% 44.0043.2544.0043.3059 2150.36
Arendals Fossekom... AFK 3 620.003 560.003 700.000.00 0.00% 3 520.003 520.003 620.003 620.00165.11
Asetek ASETEK 84.7084.4084.702.70 3.29% 84.1079.4085.3082.00166 0450.45
Atea ATEA 124.20124.20124.401.00 0.81% 123.00122.60124.40123.2041 5759.47
Atlantic Petroleum ATLA-NOK 8.208.509.50-0.40 -4.65% 8.208.208.208.60321.26
Aurskog Sparebank AURG 182.00182.00184.002.00 1.11% 182.00182.00182.00180.00501.55
Austevoll Seafood AUSS 95.8095.8096.10-1.50 -1.54% 97.4095.6097.8097.30229 1500.68
Avance Gas Holdin... AVANCE 20.5420.5020.540.30 1.48% 20.5020.4020.8020.24171 5070.29
Avocet Mining PLC AVM --  0.00 0.00%       1.65--
Axactor AXA 25.18025.18025.340-0.520 -2.02% 25.70024.95025.70025.700531 9130.80
B2Holding B2H 18.3618.3618.400.02 0.11% 18.3418.1218.5818.34484 4231.03
BW LPG BWLPG 34.4634.1234.46-0.39 -1.12% 34.6933.6835.0034.85914 6480.44
BW Offshore Limit... BWO 43.5043.4043.501.65 3.94% 42.0041.6043.9541.851 685 6080.85
Bakkafrost BAKKA 462.80462.40462.80-0.80 -0.17% 464.00461.00466.00463.6080 1151.10
Belships BEL 5.405.405.420.04 0.75% 5.365.305.405.3632 6020.44
BerGenBio BGBIO 42.8042.4042.801.70 4.14% 41.1040.6043.1041.10228 1800.36
Bergen Group BERGEN 1.8201.8201.830-0.012 -0.66% 1.8321.8201.8321.83298 7690.96
Biotec Pharmacon BIOTEC 5.625.625.66-0.18 -3.10% 5.705.605.725.8040 1590.75
Bonheur BON 111.00111.00111.60-0.80 -0.72% 111.60110.00111.60111.804 9010.50
Borgestad BOR 60.0058.0060.001.00 1.69% 60.0060.0060.0059.003 0470.25
Borr Drilling BDRILL 38.8038.6038.80-0.80 -2.02% 39.2038.6039.6039.60521 4750.78
Borregaard BRG 90.0090.0090.20-1.20 -1.32% 91.2089.9091.2091.2076 8800.31
Bouvet BOUVET 232.00230.00232.00-2.00 -0.85% 232.00230.00232.00234.001 3940.42
Byggma BMA -82.0084.000.00 0.00%       83.00-0.16
ContextVision COV -52.0053.000.00 0.00%       52.20-2.20
Crayon Group Hold... CRAYON 18.5018.5018.80-0.48 -2.53% 18.4817.3618.7018.9881 4300.70
Cxense CXENSE 47.0047.0048.000.50 1.08% 46.4044.3047.0046.504 7520.65
DNB DNB 158.35158.35158.40-0.55 -0.35% 158.70158.15159.10158.901 646 8561.19
DNB OBX OBXEDNB 78.1678.1478.28-0.51 -0.64% 79.0377.8779.0379.0363 4231.30
DNO DNO 14.42514.41514.4250.140 0.98% 14.20013.80014.52514.2856 841 5750.62
DOF DOF 8.418.368.41-0.22 -2.55% 8.558.128.558.631 333 1470.35
Data Respons DAT 27.5027.5027.60-0.20 -0.72% 27.6027.1027.6027.7044 5766.26
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.8528.7528.85-0.10 -0.35% 28.8028.5029.0528.95265 8750.30
Eidesvik Offshore EIOF 6.106.056.20-0.10 -1.61% 6.306.106.306.2020 4450.64
Ekornes EKO 137.40137.40137.600.20 0.15% 137.40137.40137.80137.2052 55237.40
Electromagnetic G... EMGS 3.143.123.16-0.06 -1.88% 3.163.123.163.2045 4130.11
Element ELE 2.922.922.95-0.37 -11.25% 3.292.923.303.293 263 1780.28
Elkem ELK 38.78038.78038.9000.075 0.19% 38.70538.46039.00038.705386 4661.27
Entra ENTRA 116.20115.60116.200.00 0.00% 115.80114.80116.40116.2072 8340.36
Equinor EQNR 215.10215.10215.20-1.10 -0.51% 215.00212.80216.50216.203 649 8101.29
Europris EPR 25.7025.6525.700.40 1.58% 25.9525.6026.2525.30682 7560.19
FLEX LNG FLNG 12.8512.8012.850.20 1.58% 12.8012.4512.9012.652 370 6110.55
Fjord1 FJORD 53.6053.4053.601.00 1.90% 53.0053.0054.2052.6018 2210.52
Fjordkraft Holding FKRAFT 34.80034.72034.8000.050 0.14% 34.80034.52034.95034.75025 1111.12
Fred. Olsen Energy FOE 10.4510.4510.57-0.38 -3.51% 10.7910.3011.0010.83647 6801.39
Frontline FRO 47.1047.1047.282.52 5.65% 44.5844.2247.5244.581 167 8160.56
Funcom FUNCOM 21.0621.0021.06-0.34 -1.59% 21.4020.2421.4021.401 409 0451.07
GC Rieber Shipping RISH -7.958.150.00 0.00%       8.30-0.68
Gaming Innovation... GIG 4.7204.7004.720-0.130 -2.68% 4.8004.6804.8054.8501 092 8560.41
Gjensidige Forsikri... GJF 128.80128.80129.00-0.80 -0.62% 130.20128.80130.70129.60578 6310.81
Golden Ocean Grou... GOGL 73.5073.4073.50-1.75 -2.33% 75.0073.2075.0075.25857 0800.86
Goodtech GOD 6.105.906.10-0.05 -0.81% 6.156.056.156.1521 1790.45
Grieg Seafood GSF 86.9086.8587.00-2.20 -2.47% 88.5086.1588.8589.10287 4170.99
Gyldendal GYL -346.00400.000.00 0.00%       416.00-1.61
Havila Shipping HAVI 9.809.809.90-0.10 -1.01% 9.859.809.909.909 0140.07
Havyard Group HYARD 13.2513.2513.650.00 0.00% 13.2513.2513.2513.253590.08
Helgeland Spareba... HELG 83.0080.0083.50-1.00 -1.19% 83.0083.0083.0084.0014 5060.02
Hexagon Composit... HEX 26.6526.4526.650.05 0.19% 26.6026.5026.6526.60166 3600.20
Hiddn Solutions HIDDN 2.0101.9202.0100.010 0.50% 2.0001.9002.0602.00052 4340.58
Höegh LNG Holding... HLNG 44.2044.1544.20-1.00 -2.21% 45.2044.0045.2045.2058 5620.64
Høland og Setskog ... HSPG -83.0097.000.00 0.00%       97.00-0.42
I.M. Skaugen IMSK 0.7600.7300.760-0.094 -11.01% 0.8530.7100.8530.854165 2303.83
IDEX IDEX 2.8302.8002.830-0.075 -2.58% 2.9202.7602.9302.905209 5630.80
Incus Investor INC 1.2001.2001.300-0.125 -9.43% 1.2251.1951.2351.325114 4010.54
Indre Sogn Spareba... ISSG 84.0082.0084.001.00 1.20% 84.0084.0084.0083.002290.51
Infront INFRNT 26.6026.6027.30-0.60 -2.21% 26.4026.4027.5027.205 1244.54
Insr Insurance Grou... INSR 6.686.686.70-0.02 -0.30% 6.646.546.686.7090 6300.19
InterOil Exploratio... IOX 5.445.445.50-0.49 -8.26% 5.905.305.905.932 817 4690.94
Itera ITE 9.309.109.300.04 0.43% 9.309.009.309.264 4840.62
Jinhui Shipping and... JIN 7.897.847.89-0.06 -0.75% 7.947.757.947.9581 7970.77
Jæren Sparebank JAEREN 127.00125.00127.002.00 1.60% 127.00127.00128.00125.003700.20
Kid KID 37.0036.5037.00-0.50 -1.33% 37.4036.9037.4037.501 1050.30
Kitron KIT 10.0410.0410.10-0.26 -2.52% 10.309.9410.3010.30307 1480.27
Komplett Bank KOMP 17.0217.0217.080.00 0.00% 17.0217.0017.1617.02189 0621.71
Kongsberg Automo... KOA 9.979.929.97-0.03 -0.30% 10.049.8010.0810.00470 5890.37
Kongsberg Gruppe... KOG 187.00186.60187.00-3.80 -1.99% 190.80186.40191.00190.8061 0660.36
Kværner KVAER 17.0216.9017.02-0.12 -0.70% 16.6016.3017.1617.14913 2230.25
Lerøy Seafood Gro... LSG 54.3054.2454.30-0.38 -0.69% 54.6853.9854.7054.68491 3180.42
Link Mobility Grou... LINK 175.20174.40175.201.00 0.57% 174.20173.00175.20174.2014 2362.25
MPC Container Ship... MPCC 54.0054.0054.50-1.00 -1.82% 55.0053.5055.0055.00132 8950.63
Magseis MSEIS 18.0017.9518.00-0.75 -4.00% 17.8517.4518.0018.7522 6880.97
Marine Harvest MHG 167.50167.50167.75-3.85 -2.25% 170.60167.20170.60171.351 896 6071.77
Medistim MEDI 81.6078.6081.600.60 0.74% 81.6081.6081.6081.007 9570.37
Melhus Sparebank MELG -118.00119.000.00 0.00%       119.00-1.20
Multiconsult MULTI 64.6064.4064.600.20 0.31% 64.6064.6064.6064.404 0751.66
NEL NEL 3.0403.0303.0400.052 1.74% 2.9882.9223.0482.9883 429 0160.57
NEXT Biometrics G... NEXT 37.7037.7037.80-0.05 -0.13% 37.8536.0037.8537.7510 6720.65
NRC Group NRC 63.4062.8063.40-0.20 -0.31% 63.6061.8063.6063.6030 1210.20
NTS NTS -50.0051.500.00 0.00%       50.00-0.90
Napatech NAPA -12.6013.400.00 0.00%       13.45-0.40
Navamedic NAVA -11.1011.500.00 0.00%       11.70-0.53
NextGenTel Holdin... NGT -17.7518.200.00 0.00%       18.00-0.41
Nordic Nanovector NANO 61.7561.5561.80-1.65 -2.60% 63.0060.8063.0063.40296 5200.87
Nordic Semiconduc... NOD 56.5056.4056.60-1.10 -1.91% 57.0055.7057.4057.60212 8280.51
Norsk Hydro NHY 53.1453.1453.18-0.96 -1.77% 53.7252.6853.8654.104 997 5220.39
Norway Royal Salm... NRS 179.00179.00180.00-3.80 -2.08% 182.80177.80182.80182.8073 1731.02
Norwegian Air Shu... NAS 274.00273.70274.0025.20 10.13% 274.00265.00279.00248.801 430 2640.61
Norwegian Energy ... NOR 151.00151.00151.80-1.80 -1.18% 148.20141.20151.20152.8012 1010.61
Norwegian Finans H... NOFI 90.3090.2590.40-1.20 -1.31% 91.3590.0091.7091.50299 4250.43
Norwegian Propert... NPRO 11.0010.9811.000.10 0.92% 10.9610.8611.1010.90193 2630.15
Ocean Yield OCY 71.0070.8071.000.00 0.00% 70.8070.1071.0071.00246 3960.53
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 34.6534.5534.650.15 0.43% 34.5033.3034.9534.50351 9680.45
Odfjell ser. A ODF 33.4032.9033.400.70 2.14% 32.7032.7033.9032.7064 3790.46
Odfjell ser. B ODFB 32.0032.0032.400.20 0.63% 31.2031.2032.0031.801 0470.79
Olav Thon Eiendom... OLT 150.00150.00150.200.00 0.00% 150.00149.40150.60150.0015 1650.38
Orkla ORK 74.2274.2274.32-1.16 -1.54% 75.2874.0475.2875.381 542 4961.53
Otello Corporation OTELLO 21.6021.3021.600.00 0.00% 21.4021.3521.7021.6043 5310.09
PCI Biotech Holding PCIB 47.2547.2548.40-0.70 -1.46% 47.9546.0048.6047.9547 5470.47
Panoro Energy PEN 13.9013.7013.900.20 1.46% 13.6513.0014.1013.70296 2911.45
Pareto Bank PARB 39.0038.9039.000.20 0.52% 38.8038.5039.0038.8018 3400.29
Petroleum Geo-Ser... PGS 35.87035.87035.970-0.990 -2.69% 35.94034.97036.39036.8604 630 5380.55
Petrolia PDR 3.703.703.76-0.24 -6.09% 3.783.663.903.9439 1070.83
Photocure PHO 32.0031.7032.00-0.60 -1.84% 32.5030.6033.0032.60181 1220.89
Polarcus PLCS 2.4802.4702.4800.115 4.86% 2.3502.1402.5452.36512 856 4460.94
Polaris Media POL 25.2024.0025.201.20 5.00% 25.6025.2025.6024.001910.93
Prosafe PRS 18.6018.6018.860.00 0.00% 18.5817.8818.8018.6093 8071.08
Protector Forsikrin... PROTCT 69.1069.1069.200.60 0.88% 68.9068.6069.3068.50151 8690.54
Q-Free QFR 7.988.008.04-0.02 -0.25% 8.007.908.008.0043 6581.23
Questerre Energy C... QEC 3.4363.4203.436-0.022 -0.64% 3.3943.2503.4583.4585 692 9910.75
RAK Petroleum RAKP 10.5010.2510.450.00 0.00% 10.3010.3010.5010.5013 8710.24
REC Silicon REC 1.02501.02401.02500.0230 2.30% 1.01000.99701.02701.002022 476 8031.43
Reach Subsea REACH 2.472.432.480.02 0.82% 2.452.352.492.45149 1950.44
S.D. Standard Drill... SDSD 1.6321.6321.650-0.046 -2.74% 1.6501.6201.6601.6781 350 0992.54
SAS AB SAS-NOK 16.9016.9017.20-0.12 -0.71% 17.1516.9017.1517.0262 3401.83
Saferoad Holding SAFE 30.1029.7030.100.00 0.00% 29.5029.5030.1030.1031 6196.98
SalMar SALM 351.40351.40351.60-7.20 -2.01% 358.80350.80358.80358.60257 8181.39
Salmones Camanch... SALMON 60.5060.4060.540.50 0.83% 60.0058.5060.5060.007 1862.22
Sandnes Sparebank SADG 51.5050.5051.000.00 0.00% 51.5051.5051.5051.50190.18
Sbanken SBANK 83.6083.6083.70-1.50 -1.76% 85.1083.1085.1085.10798 4470.41
Scatec Solar SSO 59.1059.0059.10-0.30 -0.51% 59.2056.4059.2059.40661 3521.85
Schibsted ser. A SCHA 258.00257.90258.00-4.00 -1.53% 261.80257.30261.80262.00120 7410.98
Schibsted ser. B SCHB 245.00244.50245.000.00 0.00% 244.00242.00245.50245.0053 5751.06
SeaBird Exploratio... SBX 0.22750.22700.2290-0.0155 -6.38% 0.23450.22300.23750.243043 952 2590.51
Seadrill SDRL 3.2903.2703.340-0.090 -2.66% 3.3203.2003.4303.380401 6440.25
Self Storage Group SSG 16.4016.4016.80-0.20 -1.20% 16.6016.4016.6016.608 4220.39
Selvaag Bolig SBO 40.0039.9540.000.25 0.63% 40.2039.8040.4539.75293 1910.83
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -13.8014.100.00 0.00%       14.10-0.42
Siem Offshore SIOFF 1.861.861.87-0.07 -3.63% 1.861.861.871.9312 7030.05
Skue Sparebank SKUE 126.00125.00126.002.00 1.61% 124.00124.00126.00124.00980.66
Solon Eiendom SOLON 30.1529.8530.15-0.05 -0.17% 30.2030.0030.5530.2034 6970.54
Solstad Farstad SOFF 6.976.906.97-0.03 -0.43% 7.006.857.057.00955 2130.57
SpareBank 1 BV SBVG 33.0032.9033.000.00 0.00% 33.3033.0033.3033.00174 7210.19
SpareBank 1 Nord-... NONG 56.9056.8056.900.30 0.53% 57.1056.9057.7056.60180 7310.67
SpareBank 1 Nordv... SNOR -108.00112.000.00 0.00%       111.00-0.30
SpareBank 1 Ringer... RING -191.00198.000.00 0.00%       191.00-0.25
SpareBank 1 SMN MING 81.0081.0081.301.00 1.25% 80.1080.1081.7080.00146 7720.24
SpareBank 1 SR-Ba... SRBANK 80.3080.2080.30-0.10 -0.12% 80.4080.1081.3080.40217 2100.26
SpareBank 1 Østfol... SOAG 186.00186.00187.000.00 0.00% 186.00186.00186.00186.001003.08
SpareBank 1 Østlan... SPOL 87.4086.6087.400.60 0.69% 88.6086.4088.6086.8013 6540.49
Sparebanken Møre MORG 270.00270.00275.00-7.00 -2.53% 277.00270.00277.00277.001 3890.31
Sparebanken Sør SOR 98.0096.0098.000.00 0.00% 98.0098.0098.0098.001 1960.56
Sparebanken Vest SVEG 48.1048.1048.50-0.10 -0.21% 48.7048.0048.7048.2048 0570.36
Sparebanken Øst SPOG 54.2053.8054.200.80 1.50% 54.6053.8054.8053.409 9490.21
Spectrum SPU 55.0055.0055.60-1.20 -2.14% 56.4054.2056.4056.20109 9391.39
Stolt-Nielsen SNI 125.60125.60126.00-0.40 -0.32% 125.00124.20127.20126.0044 4690.70
Storebrand STB 68.7668.7468.76-0.72 -1.04% 69.4268.7669.6869.481 310 0190.62
Storm Real Estate STORM 0.6900.6250.690-0.010 -1.43% 0.6900.6250.6900.700840.19
StrongPoint STRONG 9.949.849.96-0.11 -1.09% 10.059.9010.0510.0529 0241.60
Subsea 7 SUBC 123.70123.65123.85-0.40 -0.32% 123.00120.85125.50124.102 522 2760.67
TGS-NOPEC Geophy... TGS 271.00270.80271.50-0.20 -0.07% 266.70264.60273.10271.20331 9851.98
TTS Group TTS 6.306.266.30-0.10 -1.56% 6.266.266.306.4021 6001.27
Targovax TRVX 11.7211.7211.88-0.56 -4.56% 12.2811.7012.2812.28210 5750.24
Team Tankers Inte... TEAM -7.558.250.00 0.00%       8.00-0.21
Techstep TECH 3.113.013.120.00 0.00% 3.003.003.113.111 7000.94
Telenor TEL 169.65169.65169.85-2.30 -1.34% 171.45169.10171.95171.951 208 8880.57
The Scottish Salmo... SSC 11.5511.5011.55-0.30 -2.53% 11.8511.5011.8511.85178 0940.68
Thin Film Electroni... THIN 1.8541.8361.854-0.028 -1.49% 1.9001.8201.9001.882961 2910.52
Tomra Systems TOM 180.00180.00180.80-3.60 -1.96% 181.60177.60183.00183.60349 2541.08
Totens Sparebank TOTG 117.00117.00118.00-1.00 -0.85% 117.00117.00117.00118.001 5490.95
Treasure TRE 13.9013.7513.90-0.05 -0.36% 13.9013.7513.9013.9515 5280.24
Veidekke VEI 86.5086.5086.50-1.50 -1.70% 88.0083.6088.2088.00298 6630.81
Voss Veksel- og La... VVL -123.00124.000.00 0.00%       124.00-2.24
Wallenius Wilhelms... WWL 41.7541.6041.750.05 0.12% 41.3041.2542.0041.70280 8201.01
Webstep WSTEP 26.8026.5026.800.00 0.00% 26.8026.8026.8026.80400.52
Wentworth Resour... WRL 2.992.972.99-0.01 -0.33% 2.972.912.993.0099 7230.15
Wilh. Wilhelmsen H... WWI 218.50218.50220.50-3.50 -1.58% 222.00214.50222.00222.001 3480.89
Wilh. Wilhelmsen H... WWIB 217.00213.00217.000.00 0.00% 216.00215.00217.00217.002 0920.31
Wilson WILS 16.1016.2017.70-1.90 -10.56% 16.1016.1016.1018.005004.12
XACT OBX OBXEXACT 78.8178.3879.38-0.24 -0.30% 79.2878.7579.2879.281 8801.04
XACT OBX Bear OBXEXDBE... 30.75530.71030.7550.385 1.27% 30.37030.37030.98030.3951 177 3620.54
XACT OBX Bull OBXEXDBU... 197.00196.74197.18-2.30 -1.15% 200.50195.50200.50199.40101 7981.07
XXL XXL 66.7066.6066.70-1.90 -2.77% 68.7066.5068.7068.60365 7210.40
Yara International YAR 343.50343.50343.70-2.70 -0.78% 345.60343.30347.80346.20553 8230.53
Zalaris ZAL 43.9043.8043.900.00 0.00% 43.9043.9043.9043.901000.64

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 18/06-2018 17:06:09.  Åpne markeder: Stockholm, Nasdaq, Nyse, Amex