Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 21. september 16:01
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
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 5.685.685.690.05 0.89% 5.635.595.695.63165 3621.15
AF Gruppen AFG 145.50145.00146.00-1.50 -1.02% 147.00144.50148.00147.0014 6160.10
AKVA Group AKVA 80.0079.2580.001.00 1.27% 78.7578.7580.0079.0015 9350.05
Akastor AKA 16.4016.4016.500.10 0.61% 16.6016.4016.8016.30176 7500.44
Aker AKER 317.00317.00318.002.00 0.63% 316.00315.00320.00315.0098 8691.91
Aker BP AKERBP 151.00151.00151.202.10 1.41% 149.00149.00152.80148.90498 0700.45
Aker Solutions AKSO 40.9040.8740.911.18 2.97% 40.1640.1641.2239.721 400 5620.79
American Shipping... AMSC 22.7022.6022.700.10 0.44% 22.6022.6022.7022.6034 0680.27
Apptix APP 0.900.900.91-0.06 -6.25% 0.930.880.930.9678 1410.72
Aqualis AQUA 3.203.103.29-0.06 -1.84% 3.203.203.293.2648 0250.43
Archer ARCHER 10.9510.9511.050.05 0.46% 10.9010.7511.3510.90567 3090.29
Arcus ARCUS 43.6043.6043.700.10 0.23% 43.7043.5043.8043.5010 7940.48
Arendals Fossekom... AFK 2 971.002 931.003 099.00-29.00 -0.97% 2 971.002 971.002 971.003 000.0012.06
Asetek ASETEK 119.00118.50119.50-8.00 -6.30% 128.50117.50128.50127.00168 1801.86
Atea ATEA 104.00104.00104.50-1.00 -0.95% 105.00102.50105.00105.0034 4100.80
Atlantic Petroleum ATLA-NOK 11.2010.9011.20-0.20 -1.75% 11.2011.2011.2511.409 9000.61
Aurskog Sparebank AURG 175.00175.00180.500.00 0.00% 175.00175.00175.00175.002407.84
Austevoll Seafood AUSS 81.7581.5081.75-1.75 -2.10% 83.5081.5083.5083.50199 2810.43
Avance Gas Holdin... AVANCE 20.9020.8020.90-0.30 -1.42% 21.1020.5021.3021.20420 4590.42
Avocet Mining AVM 2.482.412.480.08 3.33% 2.432.412.482.4017 7321.90
Axactor AXA 3.043.033.040.00 0.00% 3.043.023.053.045 485 5570.57
B2Holding B2H 19.0018.9019.000.40 2.15% 18.6018.6019.0018.6092 9853.03
BW LPG BWLPG 33.1333.1033.16-0.38 -1.13% 33.6732.8533.7233.51444 2800.56
BW Offshore Limit... BWO 27.9027.8028.000.00 0.00% 28.0027.7028.0027.90473 3930.53
Bakkafrost BAKKA 363.20363.10363.40-5.50 -1.49% 368.40358.50369.70368.7079 5400.72
Belships BEL 4.804.804.81-0.10 -2.04% 4.904.804.944.9019 7500.15
BerGenBio BGBIO 18.6018.7019.40-0.10 -0.53% 18.7018.6019.0018.7013 4870.38
Bergen Group BERGEN 2.122.122.14-0.13 -5.78% 2.252.102.252.25689 9680.63
Biotec Pharmacon BIOTEC 6.856.856.89-0.05 -0.72% 6.906.806.996.9059 4891.05
Bonheur BON 80.7580.2580.750.25 0.31% 80.5080.2581.0080.505 0390.16
Borgestad BOR -51.0052.250.00 0.00%       51.00-1.56
Borr Drilling BDRILL 32.4032.3032.400.90 2.86% 32.2032.0032.5031.50348 5010.59
Borregaard BRG 89.0089.0089.250.25 0.28% 88.5088.2589.5088.7592 0210.48
Bouvet BOUVET -156.00163.000.00 0.00%       160.00-0.13
Byggma BMA 91.0089.0091.00-1.00 -1.09% 91.0091.0091.5092.001 0800.47
ContextVision COV 59.0058.5058.75-1.00 -1.67% 59.2558.2559.5060.004 4260.48
Cxense CXENSE 40.2040.0040.201.20 3.08% 38.1038.1040.8039.008 8241.46
DNB DNB 160.10160.00160.107.00 4.57% 154.00154.00160.40153.103 228 4511.99
DNB OBX OBXEDNB 67.0567.0567.200.58 0.86% 66.6066.6067.0566.4583 0551.33
DNO DNO 11.5811.5711.590.14 1.22% 11.4511.4511.7311.446 171 3670.30
DOF DOF 0.840.830.840.00 0.00% 0.840.830.850.841 372 3880.58
Data Respons DAT 27.5027.3027.500.00 0.00% 27.5027.1027.7027.5062 7210.77
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.2030.0030.200.30 1.00% 29.8029.1030.2029.90287 6011.12
Eidesvik Offshore EIOF 6.796.797.03-0.11 -1.59% 6.906.796.906.901 7540.21
Ekornes EKO 112.00112.00112.500.50 0.45% 112.00111.50113.00111.503 7680.86
Electromagnetic G... EMGS 2.312.292.350.04 1.76% 2.272.242.362.2775 1772.17
Entra ENTRA 110.50110.50111.001.00 0.91% 109.50109.50111.00109.5029 5690.64
Europris EPR 37.0036.9037.000.10 0.27% 36.7036.7037.0036.9065 6440.66
FLEX LNG FLNG 9.189.189.20-0.04 -0.43% 9.209.179.259.22241 0650.65
Fjord1 FJORD 40.7040.3040.40-0.50 -1.21% 40.6040.3040.9041.2060 1311.13
Fred. Olsen Energy FOE 12.7012.6012.702.20 20.95% 10.5510.5512.8010.501 825 3201.86
Frontline FRO 46.3046.2046.301.60 3.58% 44.9044.9046.5044.70528 9611.09
Funcom FUNCOM 2.302.292.31-0.03 -1.29% 2.332.282.332.332 023 8930.79
GC Rieber Shipping RISH -10.7511.050.00 0.00%       10.75-0.31
Gaming Innovation... GIG 4.784.774.790.03 0.63% 4.774.744.824.751 015 9040.49
Gjensidige Forsikri... GJF 137.10137.00137.201.30 0.96% 135.80135.80137.20135.80213 3920.53
Golden Ocean Grou... GOGL 69.4069.3569.50-1.70 -2.39% 71.4569.1072.0071.101 171 5740.33
Goodtech GOD 6.606.416.600.00 0.00% 6.506.496.606.6086 9540.16
Grieg Seafood GSF 76.2576.3076.35-1.75 -2.24% 78.7575.5078.7578.001 215 9140.34
Gyldendal GYL 298.00281.00298.0023.00 8.36% 298.00298.00298.00275.00103.08
Havila Shipping HAVI 0.160.150.160.01 6.67% 0.150.150.160.151 809 3093.00
Havyard Group HYARD 16.8016.5016.80-0.10 -0.59% 16.7016.7016.9016.907 7570.21
Helgeland Spareba... HELG 87.5087.7588.00-1.00 -1.13% 88.5087.5088.5088.5088 5320.50
Hexagon Composit... HEX 26.8026.7026.80-0.10 -0.37% 26.5026.5027.0026.909 4560.09
Hiddn Solutions HIDDN 2.232.242.34-0.11 -4.70% 2.302.222.302.3411 2140.29
Höegh LNG Holding... HLNG 75.2575.0075.250.50 0.67% 76.5074.7576.5074.7548 1440.48
Høland og Setskog ... HSPG -97.25103.000.00 0.00%       103.50-0.17
I.M. Skaugen IMSK 5.025.055.11-0.23 -4.38% 5.255.005.265.2559 1100.10
IDEX IDEX 6.656.666.70-0.25 -3.62% 6.906.606.906.90197 5640.12
Incus Investor INC 1.231.211.230.05 4.24% 1.221.191.241.181 118 3501.00
Indre Sogn Spareba... ISSG -79.5080.250.00 0.00%       80.00-0.56
Insr Insurance Grou... INSR 7.227.177.230.05 0.70% 7.167.167.257.1730 6001.01
InterOil Exploratio... IOX 3.673.663.670.27 7.94% 3.503.403.733.402 256 0071.36
Intex Resources ITX 1.411.391.41-0.03 -2.08% 1.401.401.411.4439 0541.20
Itera ITE 6.456.396.45-0.05 -0.77% 6.426.346.706.5085 4910.30
Jinhui Shipping and... JIN 9.909.959.99-0.10 -1.00% 10.109.9010.6010.00867 8070.88
Jæren Sparebank JAEREN 129.50127.00131.50-2.50 -1.89% 128.00128.00129.50132.005501.66
Kid KID 44.3044.2044.300.90 2.07% 43.5043.5044.4043.4083 9930.52
Kitron KIT 8.138.128.13-0.10 -1.22% 8.278.088.278.23419 9960.15
Kongsberg Automo... KOA 8.878.858.870.07 0.80% 8.808.808.998.80733 9060.35
Kongsberg Gruppe... KOG 133.50133.50134.00-0.50 -0.37% 133.00133.00134.00134.0018 4390.35
Kværner KVAER 11.8511.8011.85-0.05 -0.42% 12.0511.7012.0511.90175 9040.23
Lerøy Seafood Gro... LSG 50.3050.2550.35-1.50 -2.90% 51.5550.0051.7551.80686 2020.32
Link Mobility Grou... LINK 109.50109.50110.00-0.50 -0.45% 110.00107.00110.00110.0012 5640.48
Marine Harvest MHG 153.10153.10153.20-0.60 -0.39% 154.00152.50154.20153.701 110 6280.80
Medistim MEDI 69.0068.0069.000.00 0.00% 69.0069.0069.0069.0011 2421.22
Melhus Sparebank MELG 120.00118.00125.00-5.00 -4.00% 125.00120.00125.00125.003 6310.10
Multiconsult MULTI 85.2585.2585.50-0.25 -0.29% 85.0084.5086.0085.503 1070.56
NEL NEL 2.472.462.47-0.01 -0.40% 2.502.462.512.484 014 1570.58
NEXT Biometrics G... NEXT 54.0053.7554.25-1.25 -2.26% 54.2553.2555.2555.2539 6550.98
NRC Group NRC 55.0054.7555.00-0.50 -0.90% 56.0055.0056.0055.509710.08
NTS NTS 47.0045.1047.000.50 1.08% 46.7046.7047.0046.505001.15
Napatech NAPA 23.3022.6023.30-0.10 -0.43% 23.4023.3023.9023.403 5440.39
Navamedic NAVA 10.009.9910.00-0.30 -2.91% 10.1510.0010.7510.305 3000.32
NextGenTel Holdin... NGT 19.1018.9019.400.60 3.24% 19.2019.0019.5018.507 9370.64
Nordic Nanovector NANO 82.6582.6082.801.55 1.91% 81.5081.5083.6081.10110 3150.80
Nordic Semiconduc... NOD 44.3044.2044.40-0.20 -0.45% 44.2043.7044.5044.50208 7400.64
Norsk Hydro NHY 59.0058.9559.000.50 0.85% 58.5058.2559.1058.505 217 4851.14
Norske Skogindust... NSG 0.450.440.45-0.03 -6.25% 0.480.440.480.484 841 9770.67
Norway Royal Salm... NRS 162.50162.00163.00-2.50 -1.52% 165.00159.00166.00165.0083 8520.70
Norwegian Air Shu... NAS 219.70219.60219.80-2.80 -1.26% 222.00219.00225.50222.50249 7080.31
Norwegian Energy ... NOR 297.00296.00297.00-1.00 -0.34% 297.00294.00298.00298.002 4450.20
Norwegian Finans H... NOFI 93.0093.0093.250.50 0.54% 92.7592.0093.2592.50331 6750.49
Norwegian Propert... NPRO 9.629.639.650.19 2.01% 9.439.439.659.43366 6741.05
Ocean Yield OCY 71.5071.2571.500.00 0.00% 71.5071.0071.5071.5028 5920.88
Oceanteam OTS 2.002.002.11-0.23 -10.31% 2.222.002.222.23287 1770.41
Odfjell Drilling ODL 30.6030.5030.600.50 1.66% 30.1030.1031.5030.10439 6220.39
Odfjell ser. A ODF 26.4026.1026.50-0.10 -0.38% 26.5026.2026.6026.509 9050.44
Odfjell ser. B ODFB 25.6025.5026.20-0.40 -1.54% 26.0025.6026.1026.008610.17
Olav Thon Eiendom... OLT 163.50162.50163.501.50 0.93% 162.50162.00164.00162.0013 1080.57
Opera Software OPERA 23.4023.3023.50-0.10 -0.43% 23.5023.3023.6023.5046 7790.20
Orkla ORK 79.0579.0079.050.00 0.00% 78.8578.7579.2579.05774 4891.09
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 3.753.753.82-0.12 -3.10% 3.873.673.873.87190 1411.11
Pareto Bank PARB 36.5036.2036.50-0.20 -0.54% 36.7036.5036.7036.7010 3330.49
Petroleum Geo-Ser... PGS 17.8117.8017.830.78 4.58% 17.0016.7717.9517.034 573 8851.28
Petrolia PDR 3.123.173.57-0.28 -8.24% 3.403.123.413.404 9702.31
Photocure PHO 23.3023.1023.600.10 0.43% 22.9022.7023.7023.2055 4251.79
Polarcus PLCS 1.201.191.200.03 2.56% 1.181.161.221.171 300 7581.03
Polaris Media POL -15.8017.500.00 0.00%       16.60-5.05
Prosafe PRS 19.2019.2019.401.60 9.09% 17.6017.6019.5017.60668 4731.17
Protector Forsikrin... PROTCT 78.2578.2578.50-0.25 -0.32% 79.0077.7579.0078.5045 2991.07
Q-Free QFR 8.208.208.28-0.14 -1.68% 8.348.208.348.34448 3480.21
Questerre Energy C... QEC 6.356.356.36-1.87 -22.75% 8.185.908.188.2256 559 1290.72
RAK Petroleum RAKP 10.3510.3010.400.05 0.49% 10.3510.3510.5010.3081 5471.55
REC Silicon REC 1.0291.0291.030-0.035 -3.29% 1.0601.0121.0601.06441 112 6960.78
Reach Subsea REACH 2.162.072.120.00 0.00% 2.032.032.162.1628 0800.19
RenoNorden RENO --  0.00 0.00%       4.99--
S.D. Standard Drill... SDSD 1.411.401.410.03 2.17% 1.391.381.421.38755 2813.54
SAS AB SAS-NOK 23.8023.8023.900.10 0.42% 23.7023.6024.1023.7042 8520.73
Saferoad Holding SAFE 29.3029.3029.400.10 0.34% 29.0029.0029.3029.2031 5020.58
SalMar SALM 223.10223.00223.20-3.90 -1.72% 227.00219.60227.60227.00166 0980.61
Sandnes Sparebank SADG 52.0052.5053.000.50 0.97% 51.5051.5053.0051.5010 4460.13
Scatec Solar SSO 43.3043.2043.30-1.80 -3.99% 45.1042.5045.3045.10770 5000.37
Schibsted ser. A SCHA 191.40191.30191.50-1.60 -0.83% 193.30190.60193.50193.00116 4630.79
Schibsted ser. B SCHB 175.00174.50175.00-1.00 -0.57% 177.00174.00177.00176.0018 0161.20
SeaBird Exploratio... SBX 0.320.300.320.02 6.67% 0.300.290.330.302 954 6250.96
Seadrill SDRL 2.962.942.960.13 4.59% 3.502.853.552.8323 980 7580.34
Selvaag Bolig SBO 33.1033.0033.10-0.50 -1.49% 33.3032.5033.8033.6048 1110.44
Sevan Drilling SEVDR 1.111.101.110.25 29.07% 0.900.901.430.864 121 5070.70
Sevan Marine SEVAN 14.5014.0514.500.20 1.40% 14.3014.2514.6014.3018 5721.18
Siem Offshore SIOFF 1.821.821.90-0.03 -1.62% 1.821.821.821.8512 0000.06
Skandiabanken SKBN 85.5085.5085.752.75 3.32% 82.7582.5085.7582.75462 5460.68
Skue Sparebank SKUE 115.00115.00117.000.00 0.00% 115.00115.00115.00115.001750.09
Solon Eiendom SOLON 18.4018.3018.40-0.40 -2.13% 18.6018.2018.8018.80236 7050.45
Solstad Farstad SOFF 6.976.976.98-0.03 -0.43% 7.006.957.047.00213 8910.83
Solvang SOLV 28.0026.0028.000.00 0.00% 28.0028.0028.0028.00410.07
Songa Offshore SONG 48.5048.3048.50-1.50 -3.00% 49.7048.3051.2550.00470 3240.55
SpareBank 1 BV SBVG 34.5034.3034.50-0.20 -0.58% 34.1034.0034.8034.704 309 1113.41
SpareBank 1 Nord-... NONG 62.5062.2562.500.75 1.21% 62.0062.0062.7561.75548 9860.95
SpareBank 1 Ringer... RING 188.00188.00193.50-2.00 -1.05% 188.50188.00188.50190.008 4662.86
SpareBank 1 SMN MING 80.0080.0080.251.00 1.27% 78.7578.7580.5079.00502 9490.88
SpareBank 1 SR-Ba... SRBANK 86.0085.7586.001.25 1.47% 84.7584.7586.0084.75144 0590.79
SpareBank 1 Østfol... SOAG 193.00191.00193.000.00 0.00% 193.00193.00193.00193.00540.16
SpareBank 1 Østlan... SPOL 85.7585.5085.750.00 0.00% 85.7585.0085.7585.75215 0001.12
Sparebanken Møre MORG 264.00261.00264.002.00 0.76% 262.00254.00264.00262.0015 7944.42
Sparebanken Sør SOR 101.50101.00101.50-0.50 -0.49% 101.50101.50102.00102.003 0760.03
Sparebanken Vest SVEG 55.7555.5055.750.25 0.45% 55.5055.2555.7555.5076 4340.41
Sparebanken Øst SPOG 55.2555.2555.750.75 1.38% 54.5054.5055.5054.509600.54
Spectrum SPU 35.3034.8035.300.20 0.57% 34.6034.6035.3035.101200.52
Statoil STL 154.70154.70154.800.40 0.26% 154.60154.50155.60154.301 741 1040.56
Stolt-Nielsen SNI 114.50114.00114.501.00 0.88% 113.50113.50115.00113.5011 4101.45
Storebrand STB 64.2064.2064.252.65 4.31% 61.7561.7564.3561.552 111 2230.51
Storm Real Estate STORM 0.780.740.780.03 4.00% 0.700.700.780.7525 8351.69
StrongPoint STRONG 10.3010.3010.50-0.20 -1.90% 10.4010.3010.5010.507 3200.27
Subsea 7 SUBC 123.10123.10123.201.70 1.40% 121.80121.70123.50121.401 567 7410.68
TGS-NOPEC Geophy... TGS 186.50186.60186.803.20 1.75% 183.40183.20187.30183.30202 2000.37
TTS Group TTS 3.973.964.00-0.04 -1.00% 4.153.964.154.01146 9301.32
Tanker Investment... TIL 40.0040.5041.000.50 1.27% 39.5039.1040.0039.5049 61611.65
Targovax TRVX 17.8017.7017.900.80 4.71% 17.0016.6018.0017.00207 4341.47
Team Tankers Inte... TEAM 11.0010.5511.000.10 0.92% 11.0011.0011.0010.9050 0000.58
Techstep TECH 4.073.904.070.03 0.74% 4.073.904.224.0418 0090.17
Telenor TEL 164.00164.00164.10-1.00 -0.61% 165.60162.70165.60165.001 232 4310.68
The Scottish Salmo... SSC 9.989.959.97-0.02 -0.20% 10.009.9010.1010.0053 9830.13
Thin Film Electroni... THIN 2.912.892.91-0.02 -0.68% 2.932.892.972.93988 5700.66
Tomra Systems TOM 116.00115.50116.00-1.00 -0.85% 116.50115.50117.00117.0032 6650.99
Totens Sparebank TOTG 118.00118.00119.500.00 0.00% 118.00118.00118.00118.00552.77
Treasure TRE 15.2015.2015.30-0.40 -2.56% 15.3015.1015.3015.60143 1910.68
Veidekke VEI 100.50100.00100.50-1.50 -1.47% 102.00100.00102.00102.0020 7160.61
Voss Veksel- og La... VVL -121.00124.000.00 0.00%       123.50-0.32
Wallenius Wilhelms... WWL 50.2550.0050.25-0.50 -0.99% 50.5050.0051.2550.75293 4930.46
Weifa WEIFA 34.8034.8034.90-0.10 -0.29% 34.9034.8035.0034.9099 93410.47
Wentworth Resour... WRL 2.422.422.450.05 2.11% 2.372.372.452.37188 3460.81
Wilh. Wilhelmsen H... WWI 254.00254.00255.004.50 1.80% 251.00250.00255.00249.5016 8061.76
Wilh. Wilhelmsen H... WWIB 247.00246.00247.001.00 0.41% 246.00245.00247.50246.001 4702.62
Wilson WILS -7.519.500.00 0.00%       8.89-0.35
XACT OBX OBXEXACT 67.4567.5067.650.63 0.94% 67.2067.2067.5066.9517 2320.80
XACT OBX Bear OBXEXDBE... 42.7442.7442.75-0.75 -1.72% 43.4242.7443.4243.501 417 5060.71
XACT OBX Bull OBXEXDBU... 149.20149.35149.502.45 1.67% 147.20147.20149.20146.8055 1261.57
XXL XXL 82.2582.0082.25-0.25 -0.30% 83.0081.0083.2582.50338 8400.90
Yara International YAR 365.10364.80365.103.10 0.86% 360.80360.30366.30362.00945 2470.85
Zalaris ZAL 46.5046.5047.201.50 3.33% 45.0045.0046.5045.0021 0171.72
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Nasdaq, Nyse, Amex, Unoterte Norge
torsdag 21/09-2017 16:16:31