Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 18. mai 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 6.216.056.210.01 0.16% 6.256.056.266.20379 6190.36
AF Gruppen AFG 132.00130.50132.000.00 0.00% 132.50130.00133.00132.0076 1910.28
AKVA Group AKVA 74.8074.0074.800.80 1.08% 74.0073.4074.8074.0015 5081.00
Akastor AKA 19.2219.2219.260.52 2.78% 19.7819.0019.8618.70667 8920.54
Aker AKER 595.00595.00597.009.00 1.54% 590.00590.00600.00586.00157 3800.68
Aker BP AKERBP 319.60319.40319.6014.80 4.86% 313.60311.20320.20304.801 765 5740.75
Aker Solutions AKSO 56.2856.2056.30-1.16 -2.02% 57.5056.1258.0857.44814 3070.71
American Shipping... AMSC 27.3527.3027.350.05 0.18% 27.2527.0527.4527.3065 9740.47
Apptix APP 0.7300.7160.730-0.002 -0.27% 0.7500.7020.7600.732464 5830.33
Aqualis AQUA 4.704.704.800.00 0.00% 4.784.604.884.70216 1841.39
Archer ARCHER 11.5011.4011.500.46 4.17% 11.1211.1211.5211.042 123 9510.28
Arcus ARCUS 42.9542.9543.00-0.05 -0.12% 43.1042.9543.4043.0054 0380.34
Arendals Fossekom... AFK 3 820.003 820.003 840.00-20.00 -0.52% 3 840.003 780.003 840.003 840.001602.12
Asetek ASETEK 79.9079.9080.000.40 0.50% 79.5077.2080.0079.5033 2551.80
Atea ATEA 121.40121.40121.80-0.20 -0.16% 121.80120.60123.60121.60117 3680.68
Atlantic Petroleum ATLA-NOK -9.409.900.00 0.00%       9.30-0.81
Aurskog Sparebank AURG 190.00184.00190.007.00 3.83% 186.00186.00190.00183.00131.84
Austevoll Seafood AUSS 100.80100.20100.801.60 1.61% 99.3097.10101.4099.20638 6942.02
Avance Gas Holdin... AVANCE 20.8620.7620.860.24 1.16% 20.6420.6421.0020.62196 3470.16
Avocet Mining PLC AVM --  0.00 0.00%       1.65--
Axactor AXA 2.8262.8162.8260.046 1.65% 2.7802.7602.8262.78026 666 1520.64
B2Holding B2H 19.1419.1219.14-0.30 -1.54% 19.5218.9619.7419.441 189 0870.78
BW LPG BWLPG 29.8529.8429.850.81 2.79% 29.8929.1230.0629.04379 0280.73
BW Offshore Limit... BWO 51.7051.5051.701.50 2.99% 50.5050.5051.9050.20683 4590.64
Bakkafrost BAKKA 440.00439.40440.001.00 0.23% 440.00432.40442.20439.00113 5850.81
Belships BEL 4.904.905.000.02 0.41% 4.814.804.994.8841 3900.82
BerGenBio BGBIO 46.7046.7047.000.70 1.52% 46.6045.0047.8046.00208 6240.38
Bergen Group BERGEN 1.6601.6381.6600.032 1.97% 1.6221.6221.6661.628180 9610.32
Biotec Pharmacon BIOTEC 6.206.206.32-0.40 -6.06% 6.586.106.606.60185 7231.34
Bonheur BON 119.80117.20119.80-1.60 -1.32% 121.00116.60121.00121.409 6572.11
Borgestad BOR 58.0057.5058.50-2.00 -3.33% 58.5058.0058.5060.009000.48
Borr Drilling BDRILL 42.4042.2042.401.20 2.91% 42.8041.4043.0041.202 040 8791.79
Borregaard BRG 88.1087.9088.100.70 0.80% 88.4087.2088.4087.40118 9420.38
Bouvet BOUVET 238.00236.00238.006.00 2.59% 240.00238.00240.00232.003 6510.19
Byggma BMA 87.5087.5091.00-1.50 -1.69% 91.0087.5091.0089.005611.46
ContextVision COV 53.2052.4053.000.00 0.00% 53.2053.0053.2053.201 7320.56
Crayon Group Hold... CRAYON 16.5016.5016.70-0.50 -2.94% 17.2015.9217.2217.001 745 1340.48
Cxense CXENSE 47.8046.0047.602.90 6.46% 44.9043.6047.8044.907981.47
DNB DNB 154.50154.45154.501.35 0.88% 155.15151.35155.90153.153 416 2020.22
DNB OBX OBXEDNB 78.6578.4878.600.56 0.71% 78.4378.2078.6578.1429 8151.18
DNO DNO 16.23016.21516.2300.820 5.32% 15.69015.64516.50015.41011 602 8840.64
DOF DOF 0.8970.8920.8970.004 0.45% 0.8870.8850.9080.89313 885 9510.55
Data Respons DAT 26.5026.5026.600.00 0.00% 26.5026.2026.7026.5064 4240.45
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 26.9526.9026.95-0.65 -2.36% 27.5026.6527.6027.60269 8510.50
Eidesvik Offshore EIOF 6.856.706.800.05 0.74% 6.856.706.856.802 1240.26
Ekornes EKO 117.00116.00117.002.20 1.92% 115.00115.00117.40114.8022 2810.27
Electromagnetic G... EMGS 3.303.303.35-0.37 -10.08% 3.193.103.483.67894 2880.65
Element ELE 4.454.424.45-0.10 -2.20% 4.474.384.604.551 657 0450.21
Elkem ELK 37.11537.04037.1150.650 1.78% 36.77536.48537.50036.4651 847 3920.66
Entra ENTRA 114.20114.00114.201.20 1.06% 113.60112.80114.60113.00140 4290.70
Equinor EQNR 221.20221.00221.203.40 1.56% 220.00219.30221.80217.804 432 7341.24
Europris EPR 28.5028.4528.50-0.10 -0.35% 28.6528.4528.7028.60986 8460.21
FLEX LNG FLNG 11.5511.5011.550.00 0.00% 11.6011.5011.7011.55402 1610.44
Fjord1 FJORD 53.4053.0053.400.60 1.14% 52.8052.6053.4052.8069 9664.38
Fjordkraft Holding FKRAFT 35.31035.00035.3100.310 0.89% 35.30035.10035.40035.00065 6040.64
Fred. Olsen Energy FOE 14.3314.2014.331.19 9.06% 13.5113.5114.4413.141 260 4240.89
Frontline FRO 38.4238.4238.480.52 1.37% 38.0037.6038.5037.90468 2510.85
Funcom FUNCOM 22.6022.5822.601.20 5.61% 21.6021.5822.6021.402 361 0650.99
GC Rieber Shipping RISH 8.908.808.90-0.20 -2.20% 8.808.808.909.107 3310.25
Gaming Innovation... GIG 5.175.175.170.09 1.77% 5.125.115.345.081 810 1150.47
Gjensidige Forsikri... GJF 125.70125.70125.80-1.10 -0.87% 126.60125.70127.00126.80793 3271.23
Golden Ocean Grou... GOGL 66.3066.2066.30-0.65 -0.97% 66.9065.3067.4066.951 168 6700.36
Goodtech GOD 5.905.755.850.00 0.00% 5.805.805.905.907 0001.31
Grieg Seafood GSF 102.30102.20102.305.60 5.79% 97.3095.35102.5096.70998 1271.52
Gyldendal GYL -368.00396.000.00 0.00%       368.00-2.54
Havila Shipping HAVI 10.1010.1010.200.02 0.20% 9.959.9010.4610.0815 9130.40
Havyard Group HYARD 15.1014.2015.100.20 1.34% 14.1514.1515.1014.904 6300.90
Helgeland Spareba... HELG 85.0084.5085.001.00 1.19% 85.0083.5085.0084.007 3260.31
Hexagon Composit... HEX 21.0021.0021.25-0.55 -2.55% 22.1021.0022.1021.55268 8050.59
Hiddn Solutions HIDDN 1.9001.9001.920-0.020 -1.04% 1.9201.8751.9251.92058 2940.85
Höegh LNG Holding... HLNG 49.0549.0549.30-0.70 -1.41% 50.4048.9050.4049.7581 3731.03
Høland og Setskog ... HSPG -90.0095.000.00 0.00%       98.00-1.09
I.M. Skaugen IMSK 0.9700.9680.970-0.078 -7.44% 1.0000.9641.0001.048103 6550.72
IDEX IDEX 3.8653.8653.900-0.045 -1.15% 3.9503.7803.9503.9101 168 7601.18
Incus Investor INC 1.2001.2101.275-0.080 -6.25% 1.2051.2001.2601.280125 6500.65
Indre Sogn Spareba... ISSG 81.0079.5081.000.50 0.62% 80.5080.5081.0080.502530.24
Infront INFRNT 28.9028.7028.900.00 0.00% 30.0028.6030.0028.9013 2520.14
Insr Insurance Grou... INSR 7.007.007.140.00 0.00% 7.006.927.227.0045 5540.42
InterOil Exploratio... IOX 3.0002.9703.000-0.050 -1.64% 3.0502.9503.0753.050329 6070.56
Itera ITE 8.768.828.90-0.14 -1.57% 8.888.768.908.9032 0151.14
Jinhui Shipping and... JIN 8.258.168.250.20 2.48% 8.488.118.488.0550 7200.09
Jæren Sparebank JAEREN -124.00126.000.00 0.00%       127.00-0.23
Kid KID 39.1039.1039.50-0.60 -1.51% 39.0039.0039.2039.7024 9680.52
Kitron KIT 9.309.299.300.13 1.42% 9.209.179.309.17132 0620.68
Komplett Bank KOMP 16.4816.4816.60-0.22 -1.32% 16.6616.4616.6616.70491 3880.54
Kongsberg Automo... KOA 10.7010.6810.700.22 2.10% 10.5010.5010.8210.48613 2910.12
Kongsberg Gruppe... KOG 173.20172.80173.20-5.00 -2.81% 175.00172.00175.00178.20204 4760.97
Kværner KVAER 19.0819.0019.080.36 1.92% 18.9018.8419.1018.72957 8320.32
Lerøy Seafood Gro... LSG 57.5257.4457.520.48 0.84% 57.4456.2857.6857.043 290 4420.58
Link Mobility Grou... LINK 156.80156.20156.80-1.40 -0.88% 157.80156.00158.20158.2010 7720.16
MPC Container Ship... MPCC 51.5050.5051.50-0.50 -0.96% 52.0051.5052.0052.0011 3490.62
Marine Harvest MHG 168.50168.45168.50-1.95 -1.14% 168.60166.80169.95170.452 017 5810.45
Medistim MEDI 79.4079.4083.00-1.40 -1.73% 79.4079.4080.2080.805 2557.76
Melhus Sparebank MELG 118.00116.00118.001.00 0.85% 118.00116.00118.00117.004 3350.74
Multiconsult MULTI 63.8063.0063.800.60 0.95% 63.4063.0064.0063.2015 6070.26
NEL NEL 3.0383.0303.0380.046 1.54% 3.0002.9703.0382.9923 867 9210.41
NEXT Biometrics G... NEXT 36.6536.2536.700.65 1.81% 36.0535.2037.0036.0042 5160.79
NRC Group NRC 57.2057.0057.202.20 4.00% 55.2055.0057.6055.00118 4732.20
NTS NTS 54.0052.0054.001.00 1.89% 52.5052.0054.0053.002323.05
Napatech NAPA 13.6013.1513.45-0.10 -0.73% 12.1012.1013.6013.70440.39
Navamedic NAVA 12.0011.7512.00-0.10 -0.83% 12.2011.7512.4512.1011 7640.78
NextGenTel Holdin... NGT 18.6018.3518.600.30 1.64% 18.5018.5018.6518.3020 5000.48
Nordic Nanovector NANO 50.9050.6050.902.04 4.18% 48.8648.4051.5048.86207 8320.38
Nordic Semiconduc... NOD 56.4056.2056.401.40 2.55% 55.7054.9057.2055.00489 2972.71
Norsk Hydro NHY 51.3051.2451.30-0.24 -0.47% 51.8050.5451.9651.5410 435 1800.47
Norway Royal Salm... NRS 187.60187.20188.003.40 1.85% 180.00176.60188.40184.20214 7640.65
Norwegian Air Shu... NAS 250.50250.50251.00-20.10 -7.43% 270.70242.50275.90270.601 358 3231.19
Norwegian Energy ... NOR 161.80161.80162.009.60 6.31% 158.00155.00163.00152.2037 4270.40
Norwegian Finans H... NOFI 87.5587.5087.551.25 1.45% 86.5086.5088.5586.30331 4020.39
Norwegian Propert... NPRO 10.8010.7010.800.18 1.69% 10.6210.6210.8410.6243 0670.32
Ocean Yield OCY 71.0070.9071.001.20 1.72% 69.8069.7071.0069.80301 1450.45
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 37.7037.7037.70-0.35 -0.92% 38.5037.2538.9038.05602 1820.27
Odfjell ser. A ODF 29.6029.6030.000.00 0.00% 29.5029.1030.0029.605 3841.21
Odfjell ser. B ODFB 28.6028.2028.800.60 2.14% 28.6028.4028.8028.001 0901.76
Olav Thon Eiendom... OLT 150.20150.20150.80-1.40 -0.92% 152.00150.20152.00151.603 7330.33
Orkla ORK 74.2474.2474.400.28 0.38% 74.0073.2074.5673.962 833 5280.70
Otello Corporation OTELLO 20.9020.5020.900.65 3.21% 21.0020.1521.0020.2599 9620.55
PCI Biotech Holding PCIB 51.2051.2052.000.20 0.39% 51.5050.5052.0051.0052 1060.40
Panoro Energy PEN 12.4512.3012.451.05 9.21% 11.5011.5012.4511.40462 4921.40
Pareto Bank PARB 39.0038.5039.000.50 1.30% 38.6038.2039.0038.5020 7804.99
Petroleum Geo-Ser... PGS 41.6441.6141.65-0.07 -0.17% 41.9040.8343.5041.714 857 4570.60
Petrolia PDR 3.943.723.940.22 5.91% 3.823.543.963.7231 9994.62
Photocure PHO 32.0031.3532.002.05 6.84% 30.3029.7032.0029.95129 8911.67
Polarcus PLCS 2.0502.0302.050-0.050 -2.38% 2.1402.0202.1402.1005 472 9160.62
Polaris Media POL 25.6025.0025.600.00 0.00% 25.6025.6025.6025.60290.47
Prosafe PRS 22.7022.3522.700.00 0.00% 22.9021.1523.1522.70527 9880.42
Protector Forsikrin... PROTCT 71.5071.3071.50-1.00 -1.38% 72.4070.1072.7072.50327 6580.59
Q-Free QFR 7.967.907.960.16 2.05% 8.047.908.047.8018 6000.14
Questerre Energy C... QEC 6.0806.0806.0900.165 2.79% 5.8705.8706.1405.9154 158 1140.44
RAK Petroleum RAKP 11.3011.3011.350.55 5.12% 10.9510.9511.6010.751 647 9320.64
REC Silicon REC 1.3671.3631.3670.017 1.26% 1.3661.3521.3841.35014 557 7920.25
Reach Subsea REACH 2.552.562.59-0.05 -1.92% 2.642.552.642.60149 2660.75
S.D. Standard Drill... SDSD 1.7901.7901.7940.002 0.11% 1.7901.7701.8001.7881 366 9162.68
SAS AB SAS-NOK 20.2020.1620.20-0.24 -1.17% 21.0020.2021.0020.4423 0900.42
Saferoad Holding SAFE 30.7030.6030.700.00 0.00% 30.6030.6030.7030.70426 14712.31
SalMar SALM 372.40372.20372.408.60 2.36% 365.00361.40373.00363.80419 1200.50
Salmones Camanch... SALMON 60.0059.3060.004.15 7.43% 55.9055.9061.0055.8528 65941.43
Sandnes Sparebank SADG 52.0051.0052.002.20 4.42% 50.0050.0052.5049.8027 5190.08
Sbanken SBANK 75.5075.5075.70-0.30 -0.40% 75.4074.6076.1075.8052 9180.76
Scatec Solar SSO 53.1053.0053.100.90 1.72% 52.8052.7053.3052.20304 9320.50
Schibsted ser. A SCHA 234.80234.60234.802.60 1.12% 233.90230.20235.10232.20163 3000.79
Schibsted ser. B SCHB 220.00219.00220.502.00 0.92% 221.00216.50221.50218.0073 8651.11
SeaBird Exploratio... SBX 0.17560.17560.17780.0176 11.14% 0.16000.16000.18000.158050 331 1161.03
Seadrill SDRL 4.6724.5104.6721.534 48.88% 4.6504.0024.7003.13826 218 4791.83
Self Storage Group SSG 16.0015.9516.000.00 0.00% 16.7515.8016.7516.006 9470.43
Selvaag Bolig SBO 39.4039.1039.400.35 0.90% 39.2039.0039.8539.05110 9780.23
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 15.0014.0015.000.00 0.00% 15.0014.2015.0015.005 5910.16
Siem Offshore SIOFF 2.001.992.000.05 2.56% 1.981.982.001.9522 4940.71
Skue Sparebank SKUE 127.00127.00130.001.00 0.79% 127.00127.00127.00126.008090.78
Solon Eiendom SOLON 31.0530.4031.050.40 1.31% 30.1030.1031.2530.6566 5710.44
Solstad Farstad SOFF 5.685.685.700.13 2.34% 5.555.525.745.552 024 9611.36
SpareBank 1 BV SBVG 33.8033.8034.000.00 0.00% 34.0033.8034.0033.805 0840.23
SpareBank 1 Nord-... NONG 58.6058.6058.70-0.10 -0.17% 59.1058.4059.4058.70179 8710.19
SpareBank 1 Nordv... SNOR 111.00109.00111.001.00 0.91% 113.00111.00113.00110.00850.44
SpareBank 1 Ringer... RING -200.00208.000.00 0.00%       197.00660.84
SpareBank 1 SMN MING 80.1079.9080.100.30 0.38% 80.7079.4080.7079.80260 3910.55
SpareBank 1 SR-Ba... SRBANK 80.6080.5080.601.10 1.38% 79.5079.4081.0079.50187 3190.50
SpareBank 1 Østfol... SOAG -185.00189.000.00 0.00%       185.00-1.64
SpareBank 1 Østlan... SPOL 85.4085.4085.60-0.40 -0.47% 85.8085.4087.0085.808 4440.13
Sparebanken Møre MORG 276.00276.00279.001.00 0.36% 274.00272.00279.00275.002750.91
Sparebanken Sør SOR 95.0092.2095.00-1.00 -1.04% 95.0095.0096.4096.003 7700.10
Sparebanken Vest SVEG 48.2048.2048.600.00 0.00% 48.4048.2048.5048.2014 2130.19
Sparebanken Øst SPOG 53.0053.0054.00-0.60 -1.12% 54.6053.0054.6053.6010 6790.09
Spectrum SPU 59.0058.4059.000.80 1.37% 58.2058.0060.8058.20254 8941.05
Stolt-Nielsen SNI 113.20113.00113.200.20 0.18% 113.00112.40113.80113.0031 9850.77
Storebrand STB 68.7868.7868.800.52 0.76% 68.8068.4068.9468.261 450 2150.43
Storm Real Estate STORM 0.6600.6300.650-0.010 -1.49% 0.6800.6300.6850.67059 4390.77
StrongPoint STRONG 9.969.909.960.08 0.81% 10.009.8610.059.8850 4080.44
Subsea 7 SUBC 129.95129.95130.002.55 2.00% 129.05128.65131.55127.403 305 9210.57
TGS-NOPEC Geophy... TGS 280.80280.80281.000.90 0.32% 281.10277.90288.10279.90896 4460.83
TTS Group TTS -6.226.300.00 0.00%       6.28-0.70
Targovax TRVX 15.8015.8015.90-0.18 -1.13% 15.9015.7816.0015.9874 3040.20
Team Tankers Inte... TEAM 8.908.208.900.00 0.00% 8.908.908.908.9010.11
Techstep TECH 3.203.103.24-0.02 -0.62% 3.123.103.203.223 1350.36
Telenor TEL 170.50170.50170.851.05 0.62% 171.20168.15171.30169.452 123 7150.43
The Scottish Salmo... SSC 11.5011.3511.500.15 1.32% 11.3011.0511.5011.35283 9080.18
Thin Film Electroni... THIN 1.9881.9661.9880.108 5.74% 1.8701.8561.9901.8803 024 0250.28
Tomra Systems TOM 155.60155.20155.601.20 0.78% 156.00154.60157.40154.40158 8670.80
Totens Sparebank TOTG 118.00117.00118.001.00 0.85% 117.00117.00118.00117.003740.07
Treasure TRE -15.7016.000.00 0.00%       15.50-2.20
Veidekke VEI 92.0092.0092.101.60 1.77% 90.2090.2092.5090.40126 5960.53
Voss Veksel- og La... VVL 124.00122.00124.002.00 1.64% 124.00124.00124.00122.00100.29
Wallenius Wilhelms... WWL 43.3543.2543.35-0.20 -0.46% 43.2042.4043.6043.55967 6170.51
Webstep WSTEP 26.0025.8026.20-0.20 -0.76% 26.3026.0026.3026.20135 2780.82
Wentworth Resour... WRL 2.902.912.920.00 0.00% 2.902.902.932.9061 3240.51
Wilh. Wilhelmsen H... WWI 215.00215.00216.50-4.00 -1.83% 222.00215.00222.00219.007 8250.17
Wilh. Wilhelmsen H... WWIB 215.00213.00215.00-1.00 -0.46% 224.00213.00224.00216.003 0130.06
Wilson WILS 16.4014.4016.200.60 3.80% 16.0016.0016.4015.801 9002.05
XACT OBX OBXEXACT 79.0078.8179.150.56 0.71% 79.0078.8179.3378.502 0681.07
XACT OBX Bear OBXEXDBE... 30.59530.51030.595-0.338 -1.09% 30.48030.36030.90030.9401 346 6280.99
XACT OBX Bull OBXEXDBU... 199.18198.84199.042.54 1.29% 200.00197.00200.00197.00326 9810.86
XXL XXL 74.0074.0074.100.80 1.09% 73.1073.0074.2073.20221 9430.37
Yara International YAR 345.00345.00345.10-3.20 -0.92% 349.70343.80349.70348.20683 1431.81
Zalaris ZAL 44.7044.2044.700.80 1.82% 44.0044.0045.0043.9010 4701.19

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 21/05-2018 07:00:29. Ingen åpne markeder