Denne siden fornyes snart!

Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: onsdag 24. april 
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs Small Cap Index
RT NavnOppdat. SisteEndringEndr%Endr% 5 d. KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket ABG Sundal Collier Holding*16:25:03 4.5900.250 5.76% 5.76% 4.51 4.59 4.6404.3104.3404.33535% 2 998 761
Forsinket AKVA Group**16:25:25 67.80-0.80 -1.17% -1.17% 67.20 67.80 67.8067.6068.6067.80100% 243 459
Forsinket Akastor16:25:01 13.70-0.02 -0.15% -0.15% 13.58 13.70 14.0013.5213.7214.0040% 4 319 455
Forsinket American Shipping Company16:25:22 33.80-0.05 -0.15% -0.15% 33.65 33.80 34.1033.6033.8533.8530% 5 194 044
Forsinket Apptix16:25:20 1.2600.010 0.80% 0.80% 1.23 1.26 1.3251.2351.2501.27550% 608 746
Forsinket Aqualis*16:25:28 4.20-0.15 -3.45% -3.45% 4.20 4.25 4.304.074.354.20100% 1 545 325
Forsinket Archer*16:25:20 5.940.39 7.03% 7.03% 5.93 5.94 6.005.585.555.7025% 8 598 382
Forsinket Arcus16:25:22 38.000.90 2.43% 2.43% 37.50 38.00 38.5037.1037.1038.5080% 593 815
Forsinket Arendals Fossekompani16:25:19 2 970.0020.00 0.68% 0.68% 2960.00 2970.00 3 100.002 970.002 950.003 100.00100% 164 750
Forsinket Asetek16:25:22 34.15-0.10 -0.29% -0.29% 33.60 34.15 34.9033.0034.2534.6035% 1 388 007
Forsinket Atlantic Petroleum16:25:09 -0.00 0.00% 0.00%   10.00 --9.65  100% -
Forsinket Avance Gas Holding16:25:14 26.001.70 7.00% 7.00% 25.85 26.00 26.2524.7024.3024.7025% 34 751 851
Forsinket Avocet Mining PLC16:25:27 1.550-0.065 -4.02% -4.02% 1.50 1.55 1.6251.5001.6151.600100% 86 816
Forsinket Awilco Drilling16:25:24 31.700.60 1.93% 1.93% 31.70 32.00 32.0031.3031.1031.3055% 531 724
Forsinket Axactor*16:25:04 23.200.40 1.75% 1.75% 23.20 23.40 23.4022.6022.8022.8030% 8 728 375
Forsinket B2Holding16:25:23 13.27-0.33 -2.43% -2.43% 13.24 13.27 13.5113.1213.6013.5025% 3 780 712
Forsinket BW LPG*16:25:20 41.302.26 5.79% 5.79% 41.20 41.30 41.8639.7639.0439.8220% 69 844 825
Forsinket Belships16:25:04 7.000.00 0.00% 0.00% 7.00 7.15 7.007.007.007.00100% 385 000
Forsinket BerGenBio**16:25:00 24.70-0.30 -1.20% -1.20% 24.35 24.70 25.0024.3025.0025.0080% 206 103
Forsinket Biotec Pharmacon16:25:22 4.19-0.06 -1.41% -1.41% 4.03 4.19 4.254.194.254.2590% 30 249
Forsinket Bonheur16:25:17 141.50-2.50 -1.74% -1.74% 141.00 141.50 143.50139.00144.00143.5040% 5 439 581
Forsinket Borgestad16:25:28 17.00-0.90 -5.03% -5.03% 16.60 17.20 17.9017.0017.9017.90100% 63 794
Forsinket Borregaard**16:25:29 87.80-1.45 -1.62% -1.62% 87.80 87.90 88.5585.8089.2587.0020% 9 157 814
Forsinket Bouvet16:25:20 275.004.00 1.48% 1.48% 270.00 275.00 278.00265.00271.00265.0085% 340 993
Forsinket Byggma16:25:16 96.00-0.50 -0.52% -0.52% 95.00 96.00 96.0096.0096.5096.00100% 14 400
Forsinket ContextVision16:25:00 78.001.50 1.96% 1.96% 75.50 77.50 78.0075.0076.5077.50100% 546 313
Forsinket Crayon Group Holding16:25:26 19.50-0.30 -1.52% -1.52% 19.40 19.60 20.0018.1019.8019.8070% 2 599 100
Forsinket Cxense16:25:07 6.80-0.16 -2.30% -2.30% 6.62 6.80 6.926.666.966.80100% 124 627
Forsinket DOF16:25:09 5.0700.030 0.60% 0.60% 5.04 5.07 5.2404.9555.0405.10040% 2 715 958
Forsinket Data Respons16:25:12 30.90-0.20 -0.64% -0.64% 30.70 30.90 31.5030.4031.1031.5080% 562 937
Forsinket Dolphin Drilling16:25:15 0.647-0.043 -6.23% -6.23% 0.61 0.65 0.6800.6000.6900.680  389 002
Forsinket EMAS Offshore05:10:25 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket Eidesvik Offshore16:25:20 6.780.28 4.31% 4.31% 6.78 6.88 6.866.586.506.80100% 236 063
Forsinket Electromagnetic Geoservices**16:25:08 3.601.05 41.18% 41.18% 3.60 3.65 4.093.402.553.5080% 21 120 908
Forsinket Element**16:25:19 0.2512-0.0266 -9.58% -9.58% 0.25 0.27 0.28000.24000.27780.277880% 1 506 556
Forsinket Endúr16:25:22 1.195-0.005 -0.42% -0.42% 1.20 1.24 1.2001.1851.2001.185  16 703
Forsinket Europris16:25:16 29.72-0.02 -0.07% -0.07% 29.72 29.82 30.3029.6629.7429.9020% 13 686 447
Forsinket Fjord116:25:00 43.70-0.20 -0.46% -0.46% 43.70 44.00 44.7043.6043.9044.6050% 490 740
Forsinket Fjordkraft Holding16:25:06 39.400.25 0.64% 0.64% 39.40 39.60 43.6039.4039.1543.6025% 4 880 712
Forsinket Frontline16:25:15 69.451.55 2.28% 2.28% 69.40 69.45 70.2568.4567.9068.5025% 46 782 142
Forsinket Funcom16:25:20 17.470.03 0.17% 0.17% 17.47 17.48 17.5316.9517.4416.9560% 1 362 610
Forsinket GC Rieber Shipping16:25:21 9.700.00 0.00% 0.00% 9.00 9.70 9.709.709.709.70100% 50 663
Forsinket Gaming Innovation Group16:25:12 12.80-0.48 -3.61% -3.61% 12.80 12.86 13.4412.6213.2813.2865% 1 873 903
Forsinket Golden Ocean Group16:25:19 47.900.64 1.35% 1.35% 47.90 47.94 48.3247.4447.2647.9020% 50 933 477
Forsinket Goodtech16:25:20 4.760.10 2.15% 2.15% 4.68 4.76 4.764.764.664.76100% 952
Forsinket Gyldendal16:25:20 -0.00 0.00% 0.00% 392.00 420.00 --400.00  100% -
Forsinket Havila Shipping16:25:22 4.90-0.40 -7.55% -7.55% 4.85 4.90 5.304.805.305.3090% 731 131
Forsinket Havyard Group16:25:13 5.78-0.20 -3.34% -3.34% 5.62 5.80 6.105.585.986.10100% 202 391
Forsinket Hexagon Composites16:25:22 39.050.80 2.09% 2.09% 39.05 39.10 39.3537.9538.2538.3020% 31 919 653
Forsinket Hiddn Solutions**16:25:22 0.874-0.016 -1.80% -1.80% 0.85 0.87 0.8900.8400.8900.870  75 483
Forsinket Höegh LNG Holdings16:25:07 39.900.30 0.76% 0.76% 39.40 39.90 40.0539.4539.6039.8030% 3 512 659
Forsinket IDEX16:25:05 3.610-0.045 -1.23% -1.23% 3.53 3.61 3.6103.5103.6553.60555% 806 705
Forsinket Incus Investor16:25:27 1.0300.030 3.00% 3.00% 0.95 1.03 1.1001.0201.0001.10080% 6 160
Forsinket Infront16:25:08 19.60-0.40 -2.00% -2.00% 19.60 19.90 20.0019.6020.0020.00  525 125
Forsinket Insr Insurance Group16:25:04 7.44-0.10 -1.33% -1.33% 7.30 7.42 7.507.307.547.50100% 43 115
Forsinket InterOil Exploration and Produc...*16:25:19 3.780-0.310 -7.58% -7.58% 3.75 3.78 3.9403.5004.0903.92060% 4 250 412
Forsinket Itera16:25:21 8.000.04 0.50% 0.50% 8.00 8.20 8.008.007.968.00100% 32 000
Forsinket Jinhui Shipping and Transportat...*16:25:00 7.98-0.01 -0.13% -0.13% 7.90 7.98 8.167.807.998.1060% 985 796
Forsinket Kid16:25:15 42.50-0.10 -0.23% -0.23% 42.00 42.80 42.9042.0042.6042.00100% 257 333
Forsinket Kitron**16:25:00 8.79-0.01 -0.11% -0.11% 8.79 8.84 8.908.718.808.8230% 3 950 465
Forsinket Komplett Bank16:25:19 12.600.04 0.32% 0.32% 12.60 12.70 12.9612.4012.5612.5630% 1 435 448
Forsinket Kongsberg Automotive16:25:07 7.98-0.16 -1.97% -1.97% 7.98 8.00 8.167.958.148.1635% 576 016
Forsinket Kværner*16:25:20 12.75-0.11 -0.86% -0.86% 12.72 12.75 13.1312.6212.8613.1225% 8 124 656
Forsinket MPC Container Ships16:25:29 30.90-0.40 -1.28% -1.28% 30.40 30.90 31.4030.9031.3031.1070% 10 944 441
Forsinket Magnora16:25:26 7.850.55 7.53% 7.53% 7.40 7.85 8.257.357.308.2580% 38 556
Forsinket Magseis Fairfield16:25:23 14.00-0.75 -5.08% -5.08% 13.95 14.00 15.0513.8014.7515.0580% 5 778 911
Forsinket Medistim**16:25:21 114.003.00 2.70% 2.70% 113.00 114.00 114.00109.00111.00111.0075% 16 701 709
Forsinket Multiconsult*16:25:18 64.000.00 0.00% 0.00% 64.00 64.40 64.4063.8064.0063.8040% 1 637 207
Forsinket NEL16:25:24 6.075-0.025 -0.41% -0.41% 6.07 6.08 6.1505.9006.1006.10050% 89 036 210
Forsinket NEXT Biometrics Group16:25:05 8.78-0.16 -1.79% -1.79% 8.73 8.78 8.828.128.948.8260% 796 813
Forsinket NRC Group16:25:12 58.300.10 0.17% 0.17% 58.00 58.30 58.3057.4058.2058.0020% 1 340 471
Forsinket NTS16:25:02 58.000.00 0.00% 0.00% 57.00 58.00 58.0057.0058.0058.00100% 218 498
Forsinket Napatech16:25:10 1.935-0.165 -7.86% -7.86% 1.85 1.94 2.0001.8002.1002.000100% 215 205
Forsinket Navamedic16:25:12 14.050.60 4.46% 4.46% 13.25 14.10 14.4013.4013.4513.40100% 912 867
Forsinket Nordic Nanovector16:25:12 44.92-1.28 -2.77% -2.77% 44.70 44.92 46.3844.2846.2046.1075% 7 442 451
Forsinket Nordic Semiconductor16:25:18 36.60-1.16 -3.07% -3.07% 36.60 36.64 38.0036.5237.7637.7025% 20 589 218
Forsinket Northern Drilling16:25:12 57.301.20 2.14% 2.14% 57.20 57.30 57.5056.7056.1057.0030% 6 256 083
Forsinket Norwegian Energy Company*16:25:20 232.50-4.00 -1.69% -1.69% 232.00 237.00 237.00232.50236.50237.0060% 252 340
Forsinket Norwegian Property16:25:20 10.65-0.05 -0.47% -0.47% 10.65 10.85 10.8510.6510.7010.7055% 551 240
Forsinket Oceanteam*16:25:14 0.3600.010 2.86% 2.86% 0.35 0.36 0.3790.3450.3500.348100% 523 482
Forsinket Odfjell Drilling16:25:20 29.340.68 2.37% 2.37% 29.34 29.38 29.5628.7228.6629.2040% 13 511 211
Forsinket Odfjell ser. A*16:25:16 28.500.30 1.06% 1.06% 28.10 28.50 28.7028.3028.2028.70100% 26 940
Forsinket Odfjell ser. B16:25:27 27.600.20 0.73% 0.73% 27.40 28.20 27.8027.2027.4027.20100% 96 239
Forsinket Otello Corporation16:25:25 14.16-0.40 -2.75% -2.75% 14.10 14.16 14.7414.1614.5614.6025% 196 100
Forsinket PCI Biotech Holding16:25:26 27.40-1.00 -3.52% -3.52% 26.95 27.50 28.0026.8028.4026.8070% 1 426 634
Forsinket Panoro Energy16:25:25 17.280.58 3.47% 3.47% 17.16 17.28 17.5216.9816.7017.1070% 5 770 808
Forsinket Pareto Bank16:25:01 38.50-0.10 -0.26% -0.26% 37.70 38.50 38.7037.6038.6037.7070% 294 988
Forsinket Petrolia16:25:12 3.06-0.20 -6.13% -6.13% 3.06 3.22 3.083.063.263.06  22 560
Forsinket Photocure16:25:03 44.05-0.55 -1.23% -1.23% 44.00 44.10 45.0044.0544.6044.9550% 1 711 307
Forsinket Polarcus16:25:22 1.1640.014 1.22% 1.22% 1.16 1.16 1.1841.1581.1501.16260% 676 620
Forsinket Polaris Media16:25:06 29.80-1.20 -3.87% -3.87% 28.60 30.00 30.8029.8031.0030.80100% 10 949
Forsinket Prosafe16:25:01 17.100.36 2.15% 2.15% 17.10 17.28 17.4816.5616.7416.9240% 1 216 902
Forsinket Protector Forsikring16:25:28 64.500.60 0.94% 0.94% 64.40 64.50 66.4063.1063.9064.7530% 11 412 606
Forsinket Q-Free16:25:26 7.90-0.10 -1.25% -1.25% 7.85 8.15 7.907.858.007.8595% 24 435
Forsinket Questerre Energy Corporation*16:25:29 2.7960.046 1.67% 1.67% 2.77 2.80 2.8382.7682.7502.80055% 4 481 989
Forsinket RAK Petroleum16:25:04 17.750.95 5.65% 5.65% 17.70 17.75 17.7516.8016.8016.8090% 3 582 135
Forsinket REC Silicon16:25:21 0.7245-0.0005 -0.07% -0.07% 0.72 0.72 0.72750.71500.72500.726040% 7 240 733
Forsinket Reach Subsea16:25:26 2.200.00 0.00% 0.00% 2.15 2.20 2.202.122.202.16100% 183 894
Forsinket S.D. Standard Drilling16:25:22 1.450-0.010 -0.68% -0.68% 1.44 1.45 1.4801.4251.4601.48050% 1 266 869
Forsinket SAS AB16:25:00 17.850.24 1.36% 1.36% 17.65 17.85 17.8517.3517.6117.7550% 873 163
Forsinket Salmones Camanchaca16:25:19 79.00-3.00 -3.66% -3.66% 78.20 79.00 80.2078.0082.0079.20100% 1 069 031
Forsinket Scatec Solar16:25:01 92.55-0.05 -0.05% -0.05% 92.55 92.60 94.0091.1092.6093.7020% 87 319 394
Forsinket SeaBird Exploration16:25:22 1.3480.026 1.97% 1.97% 1.34 1.35 1.3801.3301.3221.33070% 6 409 022
Forsinket Seadrill16:25:05 83.104.90 6.27% 6.27% 83.05 83.15 84.1081.1578.2083.0560% 28 918 781
Forsinket Self Storage Group16:25:05 17.800.30 1.71% 1.71% 17.55 17.95 17.8017.4017.5017.4080% 319 087
Forsinket Selvaag Bolig16:25:27 47.40-0.10 -0.21% -0.21% 47.40 47.50 47.8047.2047.5047.8025% 4 541 624
Forsinket Shelf Drilling16:25:05 39.50-0.50 -1.25% -1.25% 39.50 40.00 43.0039.5040.0041.00100% 1 193 546
Forsinket Siem Offshore16:25:16 1.51-0.14 -8.48% -8.48% 1.40 1.60 1.611.511.651.6180% 4 730
Forsinket Solon Eiendom**16:25:18 36.500.50 1.39% 1.39% 35.80 36.50 36.5035.8036.0036.0055% 609 584
Forsinket Solstad Offshore16:25:25 1.5000.010 0.67% 0.67% 1.49 1.50 1.5781.4901.4901.49460% 871 325
Forsinket Spectrum16:25:14 59.00-1.00 -1.67% -1.67% 59.00 59.30 60.3058.3060.0060.0090% 3 670 001
Forsinket Stolt-Nielsen16:29:46 107.800.20 0.19% 0.19% 107.80 108.20 108.40105.80107.60106.4025% 3 091 562
Forsinket Storm Real Estate16:25:22 0.376-0.024 -6.00% -6.00% 0.39 0.44 0.3760.3760.4000.376100% 2 895
Forsinket StrongPoint**16:25:22 9.72-0.24 -2.41% -2.41% 9.60 9.90 9.969.729.969.9685% 70 408
Forsinket TTS Group16:25:16 6.08-0.08 -1.30% -1.30% 5.94 6.08 6.105.906.165.90100% 32 539
Forsinket Targovax16:25:07 6.39-0.25 -3.77% -3.77% 6.39 6.50 6.736.326.646.6470% 681 167
Forsinket Team Tankers International16:25:20 -0.00 0.00% 0.00% 6.05 7.15 --6.50  100% -
Forsinket Techstep16:25:02 3.950.00 0.00% 0.00% 3.98 4.00 4.103.953.954.09100% 64 167
Forsinket The Scottish Salmon Company16:25:03 17.800.04 0.23% 0.23% 17.76 17.80 17.9217.7017.7617.7630% 683 924
Forsinket Thin Film Electronics16:25:28 0.3610-0.0130 -3.48% -3.48% 0.36 0.36 0.40700.36050.37400.370055% 12 139 070
Forsinket Treasure16:25:13 13.000.05 0.39% 0.39% 12.90 13.00 13.0012.8512.9513.0085% 258 986
Forsinket Vistin Pharma16:25:18 7.28-0.02 -0.27% -0.27% 7.20 7.28 7.447.207.307.4475% 80 532
Forsinket Voss Veksel- og Landmandsban...16:25:21 156.005.00 3.31% 3.31% 155.00 159.00 156.00153.00151.00153.00100% 37 760
Forsinket Webstep16:25:02 24.000.20 0.84% 0.84% 23.80 24.00 24.2023.8023.8024.20100% 87 518
Forsinket Wilh. Wilhelmsen Holding ser. A16:25:06 157.000.50 0.32% 0.32% 157.00 159.00 160.00157.00156.50157.0055% 575 127
Forsinket Wilh. Wilhelmsen Holding ser. B16:25:10 158.005.00 3.27% 3.27% 154.50 157.00 158.00153.00153.00155.00100% 115 721
Forsinket Wilson16:25:11 20.80-0.40 -1.89% -1.89% 20.00 20.80 22.2020.0021.2022.20100% 10 685
Forsinket XXL*16:25:20 32.320.72 2.28% 2.28% 32.26 32.32 32.3230.8031.6031.6020% 33 822 798
Forsinket Zalaris*16:25:08 24.90-0.20 -0.80% -0.80% 24.40 24.90 25.0024.1025.1025.00100% 156 780
Forsinket poLight16:25:01 18.600.30 1.64% 1.64% 17.90 18.60 18.6018.6018.3018.60  949
Om Netfonds |  Personvern |  Utforming Ingen åpne markeder
onsdag 24/04-2019 05:03:04