Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 27. juli 17:37
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 5.565.565.57-0.07 -1.24% 5.605.565.605.6348 2120.76
AF Gruppen AFG 149.00148.00149.500.50 0.34% 148.50148.00149.00148.501 3000.52
AKVA Group AKVA 79.0077.5079.00-1.25 -1.56% 80.0079.0080.0080.251370.07
Akastor AKA 15.4015.2015.400.60 4.05% 15.4015.2015.5014.80148 3020.15
Aker AKER 297.00296.00297.004.00 1.37% 294.00293.00297.00293.0042 4820.64
Aker BP AKERBP 147.00146.80147.002.20 1.52% 145.50144.50147.00144.80545 9100.71
Aker Solutions AKSO 39.8939.8939.93-0.52 -1.29% 40.3639.8441.1440.41640 8630.63
American Shipping... AMSC 24.6024.6024.800.00 0.00% 24.6024.6024.8024.6014 3820.40
Apptix APP -0.790.820.00 0.00%       0.80-0.19
Aqualis AQUA 3.503.513.55-0.06 -1.69% 3.503.503.503.564 0000.48
Archer ARCHER 11.7511.6011.750.15 1.29% 11.7011.5011.9011.60240 8290.39
Arcus ARCUS 45.6045.6045.700.00 0.00% 45.9045.4045.9045.6017 9760.25
Arendals Fossekom... AFK 2 890.002 850.002 873.0035.00 1.23% 2 890.002 890.002 890.002 855.00111.86
Asetek ASETEK 104.50104.50105.005.50 5.56% 101.00100.00107.0099.0081 7380.39
Atea ATEA 98.7598.7599.50-1.75 -1.74% 100.5098.75100.50100.5044 9300.58
Atlantic Petroleum ATLA-NOK 12.0012.0012.600.00 0.00% 13.2512.0013.2512.001190.61
Aurskog Sparebank AURG 170.00168.00170.002.50 1.49% 169.50169.50170.00167.507090.28
Austevoll Seafood AUSS 70.5070.5070.75-0.75 -1.05% 71.2570.5071.5071.25169 5640.66
Avance Gas Holdin... AVANCE 24.3024.0024.30-0.70 -2.80% 25.1024.1025.1025.00213 3120.44
Avocet Mining AVM 3.753.713.79-0.10 -2.60% 4.003.754.003.8522 9080.63
Axactor AXA 2.562.552.560.00 0.00% 2.582.542.582.561 530 0930.56
B2Holding B2H 17.5017.2017.500.40 2.34% 17.0017.0017.5017.10179 0451.20
BW LPG BWLPG 34.3334.3334.35-0.95 -2.69% 35.4534.2835.9535.28475 3370.35
BW Offshore Limit... BWO 23.9023.9024.00-0.20 -0.83% 24.1023.8024.4024.10241 7270.38
Bakkafrost BAKKA 310.60310.50310.90-3.40 -1.08% 313.90310.60317.00314.0068 6381.22
Belships BEL 4.194.094.17-0.06 -1.41% 4.194.194.194.259 6001.17
BerGenBio BGBIO 21.2021.2021.30-0.30 -1.40% 21.5021.0022.4021.509 5540.38
Bergen Group BERGEN 1.591.581.600.01 0.63% 1.601.541.621.581 063 5641.48
Biotec Pharmacon BIOTEC 5.415.415.480.00 0.00% 5.505.315.555.4145 8520.79
Bonheur BON 80.0080.0080.25-0.50 -0.62% 80.5079.5080.7580.506 4680.11
Borgestad BOR -53.0055.000.00 0.00%       55.00-1.04
Borregaard BRG 99.2599.0099.250.75 0.76% 98.7598.2599.2598.5054 8690.39
Bouvet BOUVET 160.00160.00161.502.50 1.59% 157.50157.50160.00157.508785.06
Byggma BMA 101.00101.00102.50-1.00 -0.98% 101.00101.00101.00102.00800.82
ContextVision COV 56.0055.5056.000.50 0.90% 55.2555.2556.2555.505 1000.31
Cxense CXENSE -70.2572.000.00 0.00%       72.00-0.27
DNB DNB 155.30155.10155.30-1.10 -0.70% 156.50154.90157.40156.402 401 4700.67
DNB OBX OBXEDNB 63.4063.2563.450.05 0.08% 63.4563.4063.4563.252 0081.13
DNO DNO 8.9908.9908.9950.100 1.12% 8.9008.9009.0458.8907 204 5090.52
DOF DOF 0.940.940.950.00 0.00% 0.950.940.960.94615 1430.89
Data Respons DAT 26.8026.6026.800.30 1.13% 26.1026.0026.8026.5035 6860.89
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.9028.9028.900.10 0.35% 28.7028.6029.3028.80129 7990.75
Eidesvik Offshore EIOF 5.795.595.700.11 1.94% 5.785.785.795.681 0293.45
Ekornes EKO 115.50114.50115.50-0.50 -0.43% 116.00113.50116.00116.001 8250.97
Electromagnetic G... EMGS 2.442.442.49-0.01 -0.41% 2.502.432.552.45236 9320.95
Entra ENTRA 104.50103.50104.501.50 1.46% 103.50102.00104.50103.0098 0503.04
Europris EPR 37.0036.9037.000.40 1.09% 36.5036.4037.0036.6029 9850.28
FLEX LNG FLNG 10.9010.7510.90-0.10 -0.91% 10.7010.7010.9511.00127 8520.47
Fred. Olsen Energy FOE 8.508.468.500.14 1.67% 8.628.408.628.36255 4820.97
Frontline FRO 45.8045.7046.00-0.20 -0.43% 46.0045.6046.4046.00208 2910.95
Funcom FUNCOM 3.002.993.000.11 3.81% 2.922.843.022.897 846 4400.49
GC Rieber Shipping RISH -10.4511.700.00 0.00%       10.10-0.62
Gaming Innovation... GIG 4.614.614.640.07 1.54% 4.624.554.674.54655 2600.66
Gjensidige Forsikri... GJF 137.20137.00137.20-0.30 -0.22% 137.00136.60137.70137.50301 7870.54
Golden Ocean Grou... GOGL 55.0554.8055.05-0.75 -1.34% 55.8054.2555.9055.80373 8040.91
Goodtech GOD 7.007.107.15-0.12 -1.69% 7.007.007.007.12400.27
Grieg Seafood GSF 66.5066.5066.60-0.50 -0.75% 66.1066.1067.2567.00241 3221.02
Gyldendal GYL -253.00289.000.00 0.00%       253.00-26.99
Hafslund ser. A HNA 102.50102.50103.50-1.50 -1.44% 104.00102.00104.00104.005 5761.81
Hafslund ser. B HNB 103.00102.00103.00-1.00 -0.96% 103.50101.50104.00104.0089 8874.19
Havila Shipping HAVI 0.180.170.180.00 0.00% 0.180.170.180.182 520 2514.43
Havyard Group HYARD 16.4015.8016.400.20 1.23% 16.2015.9016.5016.201 1710.51
Helgeland Spareba... HELG 89.0088.5089.000.00 0.00% 89.0089.0089.0089.001 4750.29
Hexagon Composit... HEX 26.9026.7026.900.40 1.51% 27.3026.5027.3026.508 0310.32
Hiddn Solutions HIDDN 2.702.702.72-0.02 -0.74% 2.722.702.752.7240 0650.59
Höegh LNG Holding... HLNG 88.5088.0088.501.00 1.14% 87.5087.5088.5087.509 3340.42
Høland og Setskog ... HSPG -96.00103.500.00 0.00%       103.50-0.75
I.M. Skaugen IMSK 6.986.706.800.18 2.65% 6.796.506.986.8013 4020.18
IDEX IDEX 7.457.437.450.14 1.92% 7.067.067.547.3134 2550.16
Incus Investor INC 1.241.171.240.00 0.00% 1.241.171.251.2420 1710.86
Indre Sogn Spareba... ISSG -75.2577.000.00 0.00%       77.00-1.06
Insr Insurance Grou... INSR 7.006.906.960.00 0.00% 7.006.807.157.0049 5710.18
InterOil Exploratio... IOX 6.636.636.74-1.17 -15.00% 7.806.637.817.802 161 2170.30
Intex Resources ITX 1.821.801.820.46 33.82% 1.651.501.851.362 651 3711.77
Itera ITE 6.956.806.950.00 0.00% 6.956.956.956.951630.15
Jinhui Shipping and... JIN 8.168.168.190.06 0.74% 8.198.118.198.1097 5951.27
Jæren Sparebank JAEREN 117.50117.00118.500.50 0.43% 117.50117.50117.50117.004000.45
Kid KID 44.5044.5045.10-0.30 -0.67% 44.3044.2045.0044.8025 5750.99
Kitron KIT 8.508.438.50-0.15 -1.73% 8.708.458.808.65436 9780.93
Kongsberg Automo... KOA 7.997.987.990.03 0.38% 7.997.968.107.96314 9930.12
Kongsberg Gruppe... KOG 131.00130.50131.00-1.00 -0.76% 133.00130.50133.00132.0011 2520.11
Kværner KVAER 11.6011.5011.600.10 0.87% 11.5011.4011.7011.50323 9670.38
Lerøy Seafood Gro... LSG 46.3346.3346.36-0.31 -0.66% 46.6446.1646.9546.64654 0180.76
Link Mobility Grou... LINK 125.00124.00125.004.00 3.31% 121.00121.00125.00121.0010 8900.18
Marine Harvest MHG 147.30147.30147.40-0.30 -0.20% 149.40147.20149.40147.601 806 3291.45
Medistim MEDI 79.7575.2577.003.75 4.93% 78.0078.0079.7576.00300.11
Melhus Sparebank MELG 120.00119.50120.000.00 0.00% 120.00120.00120.00120.009220.54
Multiconsult MULTI 90.0090.0091.000.00 0.00% 90.0090.0090.0090.001 6460.74
NEL NEL 2.592.592.600.02 0.78% 2.582.532.612.573 361 0730.81
NEXT Biometrics G... NEXT 77.2576.7577.250.25 0.32% 76.2575.5077.7577.0015 8201.10
NRC Group NRC 58.0056.7558.000.00 0.00% 57.2556.7558.0058.003 5020.42
NTS NTS -46.0048.000.00 0.00%       48.50-0.29
Napatech NAPA 25.9025.0025.600.60 2.37% 25.5025.5025.9025.309500.81
Navamedic NAVA 10.8010.3510.800.50 4.85% 10.4010.2511.3510.3025 8980.30
NextGenTel Holdin... NGT -22.3022.900.00 0.00%       22.80-1.30
Nordic Nanovector NANO 79.9079.9080.00-1.60 -1.96% 80.1578.7585.0081.50540 2330.75
Nordic Semiconduc... NOD 39.4039.3039.40-0.30 -0.76% 39.1039.1040.0039.70112 7840.53
Norsk Hydro NHY 52.2052.1552.200.05 0.10% 52.2052.0052.9052.155 094 1330.48
Norske Skogindust... NSG 0.470.470.49-0.03 -6.00% 0.510.470.510.503 427 6410.58
Norway Royal Salm... NRS 138.50138.50139.50-0.50 -0.36% 141.50138.00142.00139.0025 0931.68
Norwegian Air Shu... NAS 179.30179.30179.70-0.20 -0.11% 180.30178.40187.10179.50860 1490.79
Norwegian Energy ... NOR 251.00250.00251.00-1.00 -0.40% 258.00249.00258.00252.001 1950.25
Norwegian Finans H... NOFI 84.2584.2584.500.25 0.30% 84.5083.7585.0084.00167 7840.51
Norwegian Propert... NPRO 10.0010.0010.050.00 0.00% 9.959.9510.1510.0039 3860.07
Ocean Yield OCY 66.5066.5066.75-0.25 -0.37% 67.0066.5067.0066.7527 9100.58
Oceanteam OTS 3.143.143.20-0.11 -3.38% 3.393.123.643.25198 3210.75
Odfjell Drilling ODL 21.2021.2021.50-0.40 -1.85% 21.6021.1021.6021.6071 0380.22
Odfjell ser. A ODF 30.8030.8031.200.30 0.98% 31.0030.8031.0030.502 0840.34
Odfjell ser. B ODFB 29.8029.2029.800.20 0.68% 29.8029.8029.8029.601 0070.65
Olav Thon Eiendom... OLT 165.50165.50167.00-1.00 -0.60% 168.00165.50168.00166.502 8530.32
Opera Software OPERA 30.5030.5030.70-0.20 -0.65% 31.5030.5031.5030.7064 3320.22
Orkla ORK 81.9081.9081.950.10 0.12% 82.0081.4582.1081.801 057 0571.27
Oslo Børs Test OBTEST02 --  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 OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Panoro Energy PEN 4.114.104.11-0.07 -1.67% 4.014.004.114.1840 9700.83
Pareto Bank PARB 36.8036.4036.800.80 2.22% 36.0036.0036.8036.008 5220.19
Petroleum Geo-Ser... PGS 17.0317.0017.03-1.06 -5.86% 18.6416.6918.8818.095 535 9170.84
Petrolia PDR 3.703.603.65-0.49 -11.69% 4.183.574.194.195 9481.59
Photocure PHO 24.5024.4024.600.00 0.00% 24.5024.4024.8024.5039 5351.62
Polarcus PLCS 1.841.841.86-0.05 -2.65% 1.921.831.931.891 362 5560.68
Polaris Media POL 15.3015.3016.00-0.20 -1.29% 15.3015.3015.3015.503 6477.68
Prosafe PRS 29.8029.8030.20-1.20 -3.87% 31.0029.8031.0031.0038 2640.28
Protector Forsikrin... PROTCT 76.0076.0076.250.50 0.66% 75.5075.5076.7575.50101 8380.32
Q-Free QFR 8.918.808.900.00 0.00% 8.918.918.918.911 7550.68
Questerre Energy C... QEC 4.724.724.75-0.07 -1.46% 4.844.714.844.791 354 9110.62
RAK Petroleum RAKP 7.657.247.70-0.05 -0.65% 7.357.357.717.708 9490.03
REC Silicon REC 0.97800.97750.9780-0.0170 -1.71% 0.99500.97501.00300.995015 430 6920.48
Reach Subsea REACH 1.941.941.98-0.05 -2.51% 1.981.941.991.9923 9760.45
RenoNorden RENO 6.005.916.000.08 1.35% 5.905.756.265.92254 0530.51
S.D. Standard Drill... SDSD 1.591.581.590.01 0.63% 1.561.561.601.58106 3832.20
SAS AB SAS-NOK 18.7018.5018.700.10 0.54% 18.7018.6018.9018.604 7900.21
Saferoad Holding SAFE 29.1029.1029.30-0.20 -0.68% 29.3029.1029.3029.302 1250.33
SalMar SALM 205.00205.00205.50-3.20 -1.54% 209.00204.60209.90208.20152 2580.94
Sandnes Sparebank SADG 50.0049.0049.501.00 2.04% 49.5049.0050.0049.009 7000.06
Scatec Solar SSO 44.9044.9045.000.10 0.22% 45.0044.6045.2044.8078 7750.46
Schibsted ser. A SCHA 206.00206.00206.100.90 0.44% 203.60203.60206.30205.10173 8250.94
Schibsted ser. B SCHB 187.00187.00187.502.50 1.36% 181.00181.00188.50184.5035 9000.33
SeaBird Exploratio... SBX 4.594.384.600.34 8.00% 4.714.304.714.252011.46
Seadrill SDRL 2.792.792.80-0.38 -11.99% 3.002.553.023.175 621 8241.38
Selvaag Bolig SBO 34.8034.8035.000.20 0.58% 34.6034.4035.0034.6038 2510.31
Sevan Drilling SEVDR 3.503.503.54-0.20 -5.41% 3.803.263.803.70193 9110.63
Sevan Marine SEVAN 13.0013.0013.05-0.30 -2.26% 13.0013.0013.3013.3053 6700.96
Siem Offshore SIOFF 1.851.851.90-0.05 -2.63% 1.861.851.861.904 9000.38
Skandiabanken SKBN 88.2588.2588.500.50 0.57% 88.5087.7589.0087.7585 5751.38
Skiens Aktiemølle SKI 19.5018.3019.602.40 14.04% 19.5019.5019.5017.101702.34
Skue Sparebank SKUE 108.50108.00109.001.50 1.40% 108.50108.50108.50107.004001.40
Solon Eiendom SOLON 19.0018.7019.00-0.10 -0.52% 18.8018.7019.0019.1020 6590.57
Solstad Farstad SOFF 9.479.479.49-0.03 -0.32% 9.489.419.489.50134 6321.02
Solvang SOLV 27.9027.7027.900.20 0.72% 27.9027.9027.9027.702500.13
Songa Offshore SONG 35.1035.0035.100.10 0.29% 35.4034.7035.4035.0078 5450.89
SpareBank 1 BV SBVG 32.1031.9032.300.10 0.31% 32.1032.1032.1032.002 2400.47
SpareBank 1 Nord-... NONG 58.2558.2558.500.00 0.00% 58.2558.2558.5058.2572 7151.41
SpareBank 1 Ringer... RING 188.00184.50188.00-1.00 -0.53% 189.00188.00189.00189.007100.77
SpareBank 1 SMN MING 78.5078.2578.500.00 0.00% 79.0078.0079.0078.5037 3560.46
SpareBank 1 SR-Ba... SRBANK 77.0076.7577.000.00 0.00% 77.0076.7577.0077.0078 6910.11
SpareBank 1 Østfol... SOAG -186.50189.000.00 0.00%       184.00-9.64
SpareBank 1 Østlan... SPOL 83.5083.5084.000.00 0.00% 83.7583.5084.0083.5036 2561.56
Sparebanken Møre MORG 251.00250.00251.001.00 0.40% 250.00250.00251.00250.005610.92
Sparebanken Sør SOR 102.00101.50102.000.00 0.00% 102.00102.00102.00102.003 5950.48
Sparebanken Vest SVEG 56.2555.7556.250.75 1.35% 56.0055.0056.2555.5032 4520.99
Sparebanken Øst SPOG 54.5054.7555.75-1.25 -2.24% 55.7554.5055.7555.752 7151.81
Spectrum SPU 38.9038.9039.101.30 3.46% 38.9037.0038.9037.60194 3900.61
Statoil STL 145.00144.90145.102.50 1.75% 144.00143.40145.80142.505 810 0061.07
Stolt-Nielsen SNI 119.50119.50120.001.50 1.27% 120.00118.50120.50118.0017 7071.44
Storebrand STB 66.0065.9566.00-0.25 -0.38% 66.2565.5566.3066.251 402 6010.38
Storm Real Estate STORM 0.860.860.90-0.06 -6.52% 0.920.860.960.9242 3840.81
StrongPoint STRONG 11.8511.2511.500.05 0.42% 11.9511.5011.9511.807 2500.61
Subsea 7 SUBC 118.50118.40118.50-1.70 -1.41% 120.50118.20120.80120.201 701 1970.86
TGS-NOPEC Geophy... TGS 165.20165.20165.300.70 0.43% 165.90164.30167.00164.50420 9531.07
TTS Group TTS 3.503.453.480.04 1.16% 3.503.473.503.4661 3190.38
Tanker Investment... TIL 44.5043.8044.501.80 4.22% 42.8042.4044.5042.707 8770.67
Targovax TRVX 19.0019.0019.200.40 2.15% 18.6018.6019.5018.60117 2761.31
Team Tankers Inte... TEAM 10.259.6110.250.00 0.00% 9.709.7010.2510.256 2890.23
Techstep TECH -4.985.250.00 0.00%       5.39-0.28
Telenor TEL 157.60157.50157.70-1.40 -0.88% 158.40156.70159.80159.002 147 9461.16
The Scottish Salmo... SSC 9.699.609.690.00 0.00% 9.699.609.699.6919 6580.47
Thin Film Electroni... THIN 3.893.853.890.04 1.04% 3.893.853.923.85396 4750.44
Tomra Systems TOM 105.00105.00105.50-0.50 -0.47% 104.00103.50105.50105.5054 8911.33
Totens Sparebank TOTG 117.00116.50117.000.00 0.00% 117.00117.00117.00117.005554.97
Treasure TRE 16.4016.4016.50-0.10 -0.61% 16.4016.3016.5016.5017 7321.56
Veidekke VEI 104.00103.50104.000.50 0.48% 103.50103.50104.50103.5017 7550.75
Voss Veksel- og La... VVL -119.50121.000.00 0.00%       120.50-0.56
Wallenius Wilhelms... WWL 48.9048.8048.90-0.10 -0.20% 48.9048.5049.4049.00107 1080.33
Weifa WEIFA 30.1030.1030.40-0.10 -0.33% 30.7028.0030.7030.2057 4450.59
Wentworth Resour... WRL 2.192.182.190.02 0.92% 2.172.162.202.1782 3521.27
Wilh. Wilhelmsen H... WWI 246.00246.00247.00-0.50 -0.20% 246.50245.00246.50246.503 2075.96
Wilh. Wilhelmsen H... WWIB 237.00237.00239.50-3.00 -1.25% 237.00236.50237.00240.001 8990.30
Wilson WILS -8.209.790.00 0.00%       9.02-0.15
XACT Derivat BEAR OBXEXDBE... 48.0048.0048.15-0.13 -0.26% 47.5047.3048.1948.041 066 9250.92
XACT Derivat BULL OBXEXDBU... 133.85133.80134.20-0.08 -0.06% 133.90133.65135.95133.90433 8041.04
XACT OBX OBXEXACT 63.8063.7063.80-0.05 -0.08% 64.0063.7564.2063.00199 4592.61
XXL XXL 76.5076.5076.750.50 0.66% 76.7576.5077.7576.00276 3230.66
Yara International YAR 315.10314.50315.201.10 0.35% 312.70312.60317.50314.00533 4300.78
Zalaris ZAL 44.5044.4044.600.40 0.91% 43.7043.0044.5044.101 0921.31
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
torsdag 27/07-2017 20:48:37