Denne siden er under oppussing.

Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: fredag 21. september 10:41 
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 5.855.855.870.01 0.17% 5.845.845.905.8482 4210.33
AF Gruppen AFG 129.00128.50129.501.00 0.78% 129.00128.00129.00128.008 8140.18
AKVA Group AKVA 70.0069.4070.00-1.00 -1.41% 70.0069.8070.0071.007160.70
Akastor AKA 16.8016.8216.860.04 0.24% 16.9016.7816.9016.7611 9570.46
Aker AKER 682.00682.00683.005.00 0.74% 679.00679.00689.00677.0033 8620.58
Aker BP AKERBP 308.60308.60308.804.40 1.45% 304.20304.20308.60304.20129 3120.60
Aker Solutions AKSO 56.8256.7856.860.10 0.18% 56.5856.5057.1856.7268 2970.72
American Shipping... AMSC 28.7528.7528.90-0.25 -0.86% 29.5028.7029.5029.0035 8560.44
Apptix APP 0.6480.6400.6500.000 0.00% 0.6480.6480.6480.6489 1770.21
Aqualis AQUA 4.704.564.680.34 7.80% 4.424.424.704.3626 6030.32
Archer ARCHER 7.157.127.15-0.05 -0.69% 7.197.117.207.20102 7590.39
Arcus ARCUS 44.4044.3544.450.00 0.00% 44.4044.4044.5044.405310.11
Arendals Fossekom... AFK 3 520.003 500.003 520.000.00 0.00% 3 580.003 520.003 580.003 520.00220.36
Asetek ASETEK 69.7069.7069.80-0.80 -1.13% 70.5069.7070.5070.502 0230.44
Atea ATEA 133.00133.00133.202.00 1.53% 132.40132.40134.00131.0025 8411.37
Atlantic Petroleum ATLA-NOK -8.509.500.00 0.00%       8.50-0.09
Aurskog Sparebank AURG -181.00185.000.00 0.00%       185.00-0.09
Austevoll Seafood AUSS 114.20114.00114.400.60 0.53% 113.60113.60115.20113.6042 1710.77
Avance Gas Holdin... AVANCE 20.2220.2020.280.34 1.71% 20.0019.9020.3019.88149 7010.80
Avocet Mining PLC AVM 1.2501.2251.2950.000 0.00% 1.2801.2501.2801.25010 3000.63
Awilco Drilling AWDR 39.8039.8040.40-0.80 -1.97% 39.8039.8039.8040.608290.40
Axactor AXA 25.32025.30025.3950.020 0.08% 25.46025.32025.70025.30084 9290.45
B2Holding B2H 16.4016.3816.42-0.06 -0.36% 16.5416.3216.6416.46159 1341.13
BW LPG BWLPG 36.1936.1636.200.57 1.60% 36.0035.7536.4235.62139 2240.78
BW Offshore Limit... BWO 64.4064.3064.40-0.80 -1.23% 65.3064.3066.7065.20513 6670.84
Bakkafrost BAKKA 506.00506.00507.50-4.00 -0.78% 511.00506.00514.00510.0016 5791.05
Belships BEL -5.065.280.00 0.00%       5.28-0.15
BerGenBio BGBIO 33.0033.0033.20-0.30 -0.90% 33.1033.0033.3033.3010 7220.22
Bergen Group BERGEN 1.5761.5601.5880.000 0.00% 1.5761.5761.5761.5761 4440.30
Biotec Pharmacon BIOTEC 4.984.914.98-0.08 -1.58% 5.084.985.085.0627 1080.39
Bonheur BON 100.80101.20102.00-0.20 -0.20% 101.40100.00102.40101.001 7590.96
Borgestad BOR 54.0053.0055.00-2.00 -3.57% 55.0054.0055.0056.003 0000.55
Borr Drilling BDRILL 36.8036.8037.00-0.40 -1.08% 37.6036.8037.6037.20131 2320.69
Borregaard BRG 83.1082.9083.100.60 0.73% 83.0082.5083.4082.5012 6810.71
Bouvet BOUVET 250.00250.00252.000.00 0.00% 250.00250.00252.00250.002 8350.38
Byggma BMA -82.0083.000.00 0.00%       82.50-1.41
ContextVision COV 59.4058.0059.402.20 3.85% 59.4059.4059.4057.201000.40
Crayon Group Hold... CRAYON 18.0418.0418.94-0.36 -1.96% 18.4018.0418.4018.401 3690.27
Cxense CXENSE -32.3037.000.00 0.00%       37.70-0.09
DNB DNB 171.40171.35171.451.20 0.71% 170.50170.30171.85170.20288 0310.52
DNB OBX OBXEDNB 81.5181.4681.560.38 0.46% 81.5081.0381.7981.146 2772.05
DNO DNO 15.55515.55515.5700.105 0.68% 15.50015.43515.59515.4501 009 4850.88
DOF DOF 7.127.097.120.03 0.42% 7.097.057.127.09105 8230.38
Data Respons DAT 25.7025.7026.000.10 0.39% 26.4025.7026.4025.60681.68
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.8031.8031.850.05 0.16% 31.5531.5531.8531.759 9100.21
Eidesvik Offshore EIOF 5.655.655.75-0.10 -1.74% 5.655.655.655.752 0500.43
Ekornes EKO --  0.00 0.00%       137.60--
Electromagnetic G... EMGS -2.542.630.00 0.00%       2.63-0.52
Element ELE 2.0102.0102.020-0.090 -4.29% 2.0501.9802.0602.100795 8260.69
Elkem ELK 40.12040.07040.1200.745 1.89% 39.40039.20040.19539.375884 3590.56
Entra ENTRA 120.00119.60120.000.00 0.00% 120.00119.80120.00120.001 9550.45
Equinor EQNR 216.30216.20216.301.10 0.51% 215.50215.50216.80215.20697 1130.72
Europris EPR 22.3022.3022.350.20 0.90% 22.1522.0522.3522.10272 7150.92
FLEX LNG FLNG 14.2014.1514.200.15 1.07% 14.0514.0514.2514.05437 0570.69
Fjord1 FJORD 48.6048.5048.800.00 0.00% 49.0048.2049.4048.6013 3201.03
Fjordkraft Holding FKRAFT 32.50032.50032.9250.200 0.62% 32.40032.40032.50032.300305 3840.18
Fred. Olsen Energy FOE 3.6283.5723.634-0.030 -0.82% 3.6403.5003.6403.65824 8591.06
Frontline FRO 44.4044.3244.400.90 2.07% 43.6043.6044.5643.50136 5970.50
Funcom FUNCOM 18.5118.5118.550.00 0.00% 18.4718.4718.7518.5125 0250.34
GC Rieber Shipping RISH -11.5012.400.00 0.00%       12.00-1.38
Gaming Innovation... GIG 2.8002.8052.815-0.050 -1.75% 2.8402.8002.8402.850331 5922.00
Gjensidige Forsikri... GJF 139.10139.00139.10-1.20 -0.86% 139.70139.00140.20140.30228 2320.54
Golden Ocean Grou... GOGL 75.8075.7575.901.90 2.57% 74.0574.0576.2073.90203 9740.82
Goodtech GOD -5.906.000.00 0.00%       6.00-0.35
Grieg Seafood GSF 105.20105.20105.40-0.50 -0.47% 105.90104.70106.00105.7069 5271.42
Gyldendal GYL -374.00414.000.00 0.00%       374.00-32.50
Havila Shipping HAVI 6.916.916.99-0.24 -3.36% 7.006.917.007.156 2100.55
Havyard Group HYARD 11.3510.9011.150.00 0.00% 11.3511.3511.3511.352 0000.57
Helgeland Spareba... HELG 83.5083.0084.500.00 0.00% 83.5083.5083.5083.503 5006.63
Hexagon Composit... HEX 24.1024.1024.200.05 0.21% 24.0523.8524.1524.0519 5070.20
Hiddn Solutions HIDDN 1.6801.6101.6750.000 0.00% 1.6801.6801.6801.680100.50
Höegh LNG Holding... HLNG 45.4045.4045.700.60 1.34% 44.5044.5045.9044.8046 6771.09
Høland og Setskog ... HSPG -93.5095.000.00 0.00%       92.00-0.50
IDEX IDEX 6.196.186.200.50 8.79% 6.306.126.495.696 117 7080.52
Incus Investor INC -0.9801.0150.000 0.00%       0.980-0.29
Indre Sogn Spareba... ISSG -92.0093.500.00 0.00%       91.50-1.45
Infront INFRNT -27.3028.800.00 0.00%       27.50-0.05
Insr Insurance Grou... INSR 9.008.869.000.38 4.41% 8.688.629.008.62333 6610.59
InterOil Exploratio... IOX 5.555.555.590.04 0.73% 5.515.405.645.51285 2500.57
Itera ITE 11.6011.6011.70-0.55 -4.53% 12.1511.5512.1512.1514 6710.21
Jinhui Shipping and... JIN 10.1010.0410.100.06 0.60% 10.1010.0210.1010.0413 2730.37
Jæren Sparebank JAEREN 136.00131.00135.003.00 2.26% 133.00133.00136.00133.002500.22
Kid KID -35.3035.900.00 0.00%       35.90-2.11
Kitron KIT 9.799.769.79-0.13 -1.31% 9.889.759.889.9212 2700.51
Komplett Bank KOMP 18.1218.1018.14-0.06 -0.33% 18.1018.1018.2018.18240 2480.66
Kongsberg Automo... KOA 9.529.519.530.25 2.70% 9.279.279.599.27350 5990.29
Kongsberg Gruppe... KOG 163.20163.00163.201.00 0.62% 162.40162.40164.20162.2022 5240.48
Kværner KVAER 15.2215.2015.240.12 0.79% 15.1015.0215.2415.1082 2940.35
Lerøy Seafood Gro... LSG 66.4266.3466.400.12 0.18% 66.4266.2466.8466.30156 0120.94
Link Mobility Grou... LINK -221.50223.000.00 0.00%       222.50-1.34
MPC Container Ship... MPCC 48.0047.6048.000.60 1.27% 47.4047.4048.0047.4022 4951.41
Magseis MSEIS 15.8015.5015.800.30 1.94% 15.8015.5516.0015.50119 2140.99
Marine Harvest MHG 185.90185.85185.90-0.90 -0.48% 187.25185.80187.60186.80354 7041.45
Medistim MEDI 77.6077.6078.80-1.60 -2.02% 77.8077.6077.8079.202930.13
Melhus Sparebank MELG -117.00119.000.00 0.00%       119.00-0.38
Multiconsult MULTI 64.6064.0064.600.00 0.00% 64.6064.6064.6064.60700.18
NEL NEL 3.5443.5383.5460.004 0.11% 3.5483.5163.5523.540972 7310.68
NEXT Biometrics G... NEXT 53.7053.7054.000.40 0.75% 53.6053.3054.8053.3043 1340.25
NRC Group NRC 75.6075.6076.00-0.40 -0.53% 76.0075.6076.0076.0057 3960.65
NTS NTS 58.5058.0058.500.00 0.00% 58.5058.0058.5058.506921.37
Napatech NAPA -4.654.850.00 0.00%       4.85-1.11
Navamedic NAVA 11.9010.7011.900.70 6.25% 11.1511.1511.9011.208 3180.93
NextGenTel Holdin... NGT 14.5014.8515.45-0.60 -3.97% 15.0514.5015.0515.108 0000.36
Nordic Nanovector NANO 54.9054.8054.901.60 3.00% 54.0053.8555.9053.3036 7090.70
Nordic Semiconduc... NOD 48.1548.1048.200.35 0.73% 48.5047.7048.8547.8059 4370.51
Norsk Hydro NHY 48.57048.56048.5900.370 0.77% 48.66048.38048.93048.2001 420 3340.58
Northern Drilling NODL 78.6078.4078.800.00 0.00% 77.8077.4079.4078.6047 5700.57
Norway Royal Salm... NRS 197.80197.60198.20-1.20 -0.60% 200.00197.80200.00199.007 0700.60
Norwegian Air Shu... NAS 256.50256.30256.60-1.00 -0.39% 258.00255.60259.40257.5050 7910.16
Norwegian Energy ... NOR 149.80148.60149.800.40 0.27% 149.60149.60149.80149.40680.26
Norwegian Finans H... NOFI 101.90101.80101.901.40 1.39% 100.50100.50102.70100.5049 5370.54
Norwegian Propert... NPRO 10.7810.7810.820.04 0.37% 10.7410.7410.7810.746831.04
Ocean Yield OCY 64.1064.1064.200.60 0.94% 64.1064.1064.7063.50115 3970.64
Oceanteam OTS 1.0001.0101.040-0.055 -5.21% 0.9800.9801.0801.05517 9130.28
Odfjell Drilling ODL 35.7535.7035.800.05 0.14% 35.7035.6536.0535.7048 1670.38
Odfjell ser. A ODF 33.3032.6033.300.00 0.00% 33.3033.3033.3033.30101.52
Odfjell ser. B ODFB 31.8031.2032.000.00 0.00% 31.8031.8031.8031.801200.98
Olav Thon Eiendom... OLT 150.00149.80150.000.40 0.27% 150.00150.00150.60149.609 3031.71
Orkla ORK 70.2870.2470.300.88 1.27% 69.7669.4270.6869.40375 1910.87
Otello Corporation OTELLO 18.8418.8418.920.24 1.29% 18.8018.6018.8418.602 4550.45
PCI Biotech Holding PCIB 34.2534.1034.30-0.30 -0.87% 34.3033.8034.5034.5515 7460.89
Panoro Energy PEN 19.9519.8019.90-0.35 -1.72% 20.3019.7020.3020.3065 2890.35
Pareto Bank PARB 40.0040.0040.300.00 0.00% 40.3040.0040.3040.002 9540.99
Petroleum Geo-Ser... PGS 32.6632.6532.700.66 2.06% 32.0032.0032.8232.00273 0470.64
Petrolia PDR -3.103.240.00 0.00%       3.16-0.44
Photocure PHO 55.6055.5055.600.40 0.72% 56.1055.0056.6055.2069 0830.95
Polarcus PLCS 1.8661.8641.878-0.034 -1.79% 1.8621.8301.8901.900387 0120.28
Polaris Media POL 25.8025.2025.800.00 0.00% 25.8025.8025.8025.801 0000.25
Prosafe PRS 28.9028.8028.850.50 1.76% 28.8028.4529.0528.4024 7700.37
Protector Forsikrin... PROTCT 54.9054.9055.000.20 0.37% 54.8054.5055.9054.7033 1770.87
Q-Free QFR -7.908.080.00 0.00%       8.08-0.37
Questerre Energy C... QEC 3.2103.2063.226-0.040 -1.23% 3.2703.1663.2703.250443 8070.39
RAK Petroleum RAKP 12.8512.7512.800.10 0.78% 12.7512.6512.9512.75216 7930.85
REC Silicon REC 0.69350.69200.69400.0385 5.88% 0.65450.65000.69700.655011 621 2900.59
Reach Subsea REACH 2.602.542.60-0.01 -0.38% 2.612.602.612.619070.21
S.D. Standard Drill... SDSD 1.4541.4541.472-0.026 -1.76% 1.4601.4501.4601.48053 9460.50
SAS AB SAS-NOK 20.4820.3420.42-0.12 -0.58% 20.7020.4620.7020.6011 8450.39
SalMar SALM 414.00413.60414.00-0.80 -0.19% 415.60412.80417.80414.8046 2941.51
Salmones Camanch... SALMON 67.0067.0067.02-0.51 -0.76% 67.5167.0067.5167.515180.38
Sandnes Sparebank SADG -58.0059.000.00 0.00%       59.00-0.09
Sbanken SBANK 84.1083.9084.100.60 0.72% 84.0083.9084.8083.50120 8710.35
Scatec Solar SSO 57.9057.8058.00-0.20 -0.34% 58.1057.4058.2058.1083 1910.78
Schibsted ser. A SCHA 314.30314.10314.301.90 0.61% 314.00313.10315.40312.4049 2251.03
Schibsted ser. B SCHB 290.00290.00290.50-2.50 -0.85% 292.50290.00293.00292.5025 9940.91
SeaBird Exploratio... SBX 1.9301.9221.9300.080 4.32% 1.8981.8521.9501.8503 062 6250.90
Seadrill SDRL 195.70195.50195.706.70 3.54% 190.00190.00196.00189.00130 6691.41
Self Storage Group SSG 17.0016.8517.000.00 0.00% 17.0016.8517.0017.005 3310.48
Selvaag Bolig SBO 39.4539.4039.450.05 0.13% 39.4039.3039.6539.4015 4390.22
Sevan Marine SEVAN 16.6015.8016.600.50 3.11% 16.6016.5016.6016.109691.14
Shelf Drilling SHLF 61.0059.5061.001.80 3.04% 61.0059.5061.0059.201 7970.81
Siem Offshore SIOFF -1.841.900.00 0.00%       1.84-0.52
Skue Sparebank SKUE 131.00132.00133.002.00 1.55% 131.00131.00131.00129.001 0001.55
Solon Eiendom SOLON 29.2029.0529.150.00 0.00% 29.2029.0029.3029.208 0990.21
Solstad Farstad SOFF 4.7504.7354.7500.030 0.64% 4.7404.7004.7504.72071 5400.82
SpareBank 1 BV SBVG 36.2036.2036.400.00 0.00% 36.4036.2036.4036.203 7720.51
SpareBank 1 Nord-... NONG 68.7068.6068.800.50 0.73% 68.3068.3068.8068.2029 5750.73
SpareBank 1 Nordv... SNOR -110.00113.000.00 0.00%       112.00-0.24
SpareBank 1 Ringer... RING 192.00192.00193.001.00 0.52% 192.00192.00192.00191.00310.48
SpareBank 1 SMN MING 90.8090.6090.800.10 0.11% 90.7090.6091.2090.7058 6100.42
SpareBank 1 SR-Ba... SRBANK 95.7095.6095.70-0.10 -0.10% 96.3095.6096.3095.8056 9230.47
SpareBank 1 Østfol... SOAG -195.00198.000.00 0.00%       197.00-1.61
SpareBank 1 Østlan... SPOL 89.8089.6089.800.80 0.90% 89.2089.0089.8089.005 5390.54
Sparebanken Møre MORG -284.00286.000.00 0.00%       289.00-0.53
Sparebanken Sør SOR 99.4099.0099.400.60 0.61% 99.0099.0099.4098.801 0940.14
Sparebanken Vest SVEG 54.0053.8054.000.40 0.75% 54.0054.0054.0053.603 6300.20
Sparebanken Øst SPOG 55.6054.8055.601.00 1.83% 54.8054.8055.6054.601 1860.31
Spectrum SPU 58.2058.0058.200.40 0.69% 58.0057.8058.2057.804 6040.79
Star Bulk Carriers SBLK-R 99.5098.00102.000.50 0.51% 99.5099.5099.5099.004 5130.31
Stolt-Nielsen SNI 126.20126.00126.40-0.40 -0.32% 127.00124.40127.00126.601 8340.64
Storebrand STB 74.5674.5274.560.40 0.54% 74.2274.2074.9074.16290 6390.52
Storm Real Estate STORM 0.6700.6450.6650.010 1.52% 0.6700.6700.6700.660690.47
StrongPoint STRONG 8.508.428.540.10 1.19% 8.528.508.568.409 0211.91
Subsea 7 SUBC 116.35116.35116.451.30 1.13% 115.20115.20116.45115.05325 7580.80
TGS-NOPEC Geophy... TGS 311.90311.90312.203.50 1.13% 308.40308.10313.50308.4037 9971.46
TTS Group TTS -6.506.560.00 0.00%       6.50-0.74
Targovax TRVX 10.4010.3610.400.04 0.39% 10.3010.2410.4810.3624 8850.51
Team Tankers Inte... TEAM -7.959.000.00 0.00%       8.50-0.08
Techstep TECH 2.702.652.740.00 0.00% 2.752.702.752.704 0600.75
Telenor TEL 162.20162.15162.200.70 0.43% 161.85161.60163.15161.50277 2250.78
The Scottish Salmo... SSC 14.6014.5014.600.15 1.04% 14.5014.4514.6514.4546 3030.66
Thin Film Electroni... THIN 0.9800.9760.985-0.046 -4.48% 1.0400.9701.0401.0265 463 7151.13
Tomra Systems TOM 192.20192.00192.209.60 5.26% 184.20183.40192.20182.60189 3341.93
Totens Sparebank TOTG 121.00120.00121.000.00 0.00% 121.00121.00121.00121.001 4490.46
Treasure TRE 13.0013.0013.100.05 0.39% 13.1512.5013.1512.9545 3141.07
Veidekke VEI 87.6087.6087.700.60 0.69% 87.1086.5087.7087.0033 7500.80
Voss Veksel- og La... VVL -128.00133.000.00 0.00%       131.00-1.44
Wallenius Wilhelms... WWL 32.8532.8032.900.50 1.55% 32.3032.3032.9032.3544 3630.41
Webstep WSTEP -28.4029.800.00 0.00%       28.30-0.31
Wentworth Resour... WRL 2.582.542.58-0.05 -1.90% 2.572.522.582.6368 1670.25
Wilh. Wilhelmsen H... WWI 180.80180.40181.200.80 0.44% 180.40180.20181.00180.004160.90
Wilh. Wilhelmsen H... WWIB 178.00176.50178.002.00 1.14% 175.50175.50178.00176.00290.22
Wilson WILS -21.2021.800.00 0.00%       21.80-1.64
XACT OBX OBXEXACT 82.3182.0282.240.57 0.70% 81.6081.6082.3181.602 3452.07
XACT OBX Bear OBXEXDBE... 28.05028.07028.110-0.288 -1.01% 28.15027.95028.19528.350655 8491.15
XACT OBX Bull OBXEXDBU... 212.10211.80212.001.95 0.93% 211.55211.55213.10210.4590 2570.76
XXL XXL 44.1544.1044.250.10 0.23% 44.0043.9544.5044.05133 7050.45
Yara International YAR 386.40386.30386.40-2.40 -0.62% 388.60385.00390.70388.80110 6810.56
Zalaris ZAL 37.1037.5039.00-0.90 -2.37% 37.1037.1037.1038.003001.24
Utforming |  Hjelp |  Personvern  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
fredag 21/09-2018 10:56:50