Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 25. april 12:06
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 6.846.816.84-0.03 -0.44% 6.806.736.876.87275 4740.30
AF Gruppen AFG 129.00129.00130.00-1.00 -0.77% 130.50129.00130.50130.001 3010.79
AKVA Group AKVA 75.0074.4075.000.00 0.00% 75.0075.0075.0075.001271.05
Akastor AKA 15.9815.9416.00-0.12 -0.75% 16.0015.8616.1016.1082 4560.31
Aker AKER 490.00490.00491.003.00 0.62% 486.00480.00491.00487.0029 7341.61
Aker BP AKERBP 259.00259.00259.20-2.00 -0.77% 257.60255.60261.00261.00411 7481.06
Aker Solutions AKSO 48.9448.9148.96-0.61 -1.23% 49.3048.5049.5349.55222 4240.81
American Shipping... AMSC 26.9526.9527.10-0.10 -0.37% 25.9024.8027.2027.0573 9500.53
Apptix APP 1.0451.0451.075-0.045 -4.13% 1.0901.0101.0901.09046 3000.89
Aqualis AQUA 5.205.005.180.10 1.96% 5.105.105.205.1020 8801.90
Archer ARCHER 8.938.928.96-0.17 -1.87% 9.008.859.059.10516 0200.63
Arcus ARCUS 42.9042.8542.90-0.10 -0.23% 43.1042.9043.3543.009 5830.52
Arendals Fossekom... AFK 4 800.004 800.004 880.00-100.00 -2.04% 4 880.004 800.004 880.004 900.0030.37
Asetek ASETEK 70.9070.5070.90-9.60 -11.93% 75.8066.6075.8080.50342 4820.77
Atea ATEA 127.60127.20127.60-2.40 -1.85% 128.80126.60128.80130.0036 9620.99
Atlantic Petroleum ATLA-NOK -8.059.950.00 0.00%       8.70-0.14
Aurskog Sparebank AURG -181.00183.000.00 0.00%       180.00-1.59
Austevoll Seafood AUSS 95.5095.5095.601.40 1.49% 93.4093.4096.2094.10476 9550.65
Avance Gas Holdin... AVANCE 19.4419.4019.48-0.96 -4.71% 20.0019.2020.0020.40610 9460.32
Avocet Mining PLC AVM 1.6151.5551.6950.075 4.87% 1.5401.5401.6201.5406 6000.49
Axactor AXA 2.7162.7142.718-0.024 -0.88% 2.7202.7062.7382.7401 674 1540.56
B2Holding B2H 19.9419.9019.94-0.16 -0.80% 19.9219.7620.0520.10208 5741.38
BW LPG BWLPG 27.1327.1227.18-1.06 -3.76% 27.5026.8227.6028.19924 4910.86
BW Offshore Limit... BWO 47.4047.3047.50-1.50 -3.07% 48.5046.8048.5048.90164 4610.30
Bakkafrost BAKKA 440.40440.00440.60-1.20 -0.27% 440.80438.80443.60441.6025 1641.20
Belships BEL 4.974.974.99-0.13 -2.55% 5.104.975.105.1013 0000.59
BerGenBio BGBIO 41.8041.5041.801.20 2.96% 40.5040.5042.5040.6079 5110.86
Bergen Group BERGEN 1.7241.7201.724-0.026 -1.49% 1.7461.7061.7461.75040 9050.29
Biotec Pharmacon BIOTEC 6.406.506.60-0.22 -3.32% 6.626.406.626.621 7140.36
Bonheur BON 95.0095.0095.40-1.00 -1.04% 95.9094.7095.9096.0035 6570.35
Borgestad BOR 61.0060.5061.00-1.00 -1.61% 61.0061.0061.0062.0080.52
Borr Drilling BDRILL 36.4036.2036.400.00 0.00% 35.8035.4036.6036.40171 3771.46
Borregaard BRG 73.2073.1073.30-0.60 -0.81% 73.8072.9074.0073.8026 9050.66
Bouvet BOUVET -222.00226.000.00 0.00%       222.004 1000.09
Byggma BMA -86.0087.000.00 0.00%       86.50-3.11
ContextVision COV 52.6052.2052.80-0.40 -0.75% 53.0052.6053.4053.001 2561.02
Crayon Group Hold... CRAYON 12.1612.0012.160.04 0.33% 12.1411.9012.1612.1217 6590.46
Cxense CXENSE -34.1036.000.00 0.00%       36.00-0.35
DNB DNB 141.70141.70141.75-9.70 -6.41% 144.40141.55144.40151.40906 0270.45
DNB OBX OBXEDNB 74.1174.1274.20-0.71 -0.95% 74.2573.9374.2674.92211 9271.16
DNO DNO 15.48015.47515.485-0.465 -2.92% 15.71515.40015.80015.9454 771 1900.52
DOF DOF 0.8730.8720.8740.003 0.34% 0.8630.8410.8800.87024 355 6730.67
Data Respons DAT 24.1023.7024.100.10 0.42% 24.2024.0024.3024.0026 1580.16
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.0028.9529.10-0.10 -0.34% 29.1028.9029.1029.103 8410.26
Eidesvik Offshore EIOF 6.706.556.700.00 0.00% 6.806.556.856.7028 9190.81
Ekornes EKO 109.00108.60109.00-2.60 -2.33% 109.00106.00109.60111.6011 3130.41
Electromagnetic G... EMGS 2.722.752.790.00 0.00% 2.722.722.872.7274 3711.14
Element ELE 4.734.714.740.05 1.07% 4.664.574.744.68332 8240.26
Elkem ELK 31.00030.90031.000-0.140 -0.45% 30.50030.50031.08031.14016 6860.64
Entra ENTRA 108.60108.40108.600.60 0.56% 108.00107.20108.80108.0059 4511.07
Europris EPR 27.6027.5527.60-0.15 -0.54% 27.8027.2027.8027.75135 7210.44
FLEX LNG FLNG 10.5510.5010.55-0.25 -2.31% 10.7010.5010.7010.80338 7360.95
Fjord1 FJORD 49.5049.0049.500.70 1.43% 48.8048.8049.5048.801 9920.90
Fjordkraft Holding FKRAFT 32.70032.70032.9000.000 0.00% 32.51032.51032.70032.7006 2541.22
Fred. Olsen Energy FOE 13.6513.5513.65-0.88 -6.06% 14.4213.3014.4214.53315 1000.39
Frontline FRO 36.3436.3036.40-2.00 -5.22% 37.9636.2037.9638.34492 1530.29
Funcom FUNCOM 21.9221.8621.920.08 0.37% 21.8421.4022.0021.84390 6561.48
GC Rieber Shipping RISH 8.207.958.40-0.20 -2.38% 8.208.208.208.409 4990.30
Gaming Innovation... GIG 5.565.575.580.11 2.02% 5.445.285.625.451 338 0140.76
Gjensidige Forsikri... GJF 126.60126.50126.60-10.10 -7.39% 131.60122.10131.60136.701 960 0320.91
Golden Ocean Grou... GOGL 66.7066.6566.70-1.70 -2.49% 67.8065.6567.8068.40550 9510.90
Goodtech GOD 6.155.956.15-0.05 -0.81% 6.006.006.156.206 0000.44
Grieg Seafood GSF 86.5586.5086.650.80 0.93% 85.7584.9086.5585.75223 9760.72
Gyldendal GYL -366.00398.000.00 0.00%       366.00-1.57
Havila Shipping HAVI 9.599.509.59-0.06 -0.62% 9.489.489.599.658 0500.56
Havyard Group HYARD 13.7013.8014.10-0.55 -3.86% 13.7013.7013.7014.251 0000.88
Helgeland Spareba... HELG -86.0087.000.00 0.00%       87.00-0.36
Hexagon Composit... HEX 19.9419.9020.10-0.46 -2.25% 20.2519.5220.6020.4047 9100.86
Hiddn Solutions HIDDN 2.0801.9052.0000.080 4.00% 2.0802.0802.0802.0001500.36
Höegh LNG Holding... HLNG 47.6547.5547.65-1.05 -2.16% 48.5047.3548.5548.7022 0491.09
Høland og Setskog ... HSPG --99.500.00 0.00%       99.50--
I.M. Skaugen IMSK 1.1861.1861.200-0.014 -1.17% 1.2001.1861.2001.2006 7900.70
IDEX IDEX 4.1854.1604.1900.015 0.36% 4.2004.1704.2004.17021 4460.24
Incus Investor INC 1.2951.1851.295-0.005 -0.38% 1.3001.1851.3001.3001 6010.67
Indre Sogn Spareba... ISSG -78.5080.500.00 0.00%       80.50-0.57
Infront INFRNT -27.1028.000.00 0.00%       27.10-0.74
Insr Insurance Grou... INSR 6.986.926.98-0.04 -0.57% 6.986.927.007.0213 9390.81
InterOil Exploratio... IOX 3.0552.8152.925-0.145 -4.53% 3.1302.8003.1353.200770 4270.15
Itera ITE 8.908.828.900.00 0.00% 8.908.908.908.903 4001.11
Jinhui Shipping and... JIN 8.348.168.210.04 0.48% 8.348.348.348.301000.15
Jæren Sparebank JAEREN -131.00133.000.00 0.00%       131.00-1.00
Kid KID 40.6040.0040.600.00 0.00% 40.6040.6040.6040.60690.10
Kitron KIT 8.988.978.98-0.12 -1.32% 9.008.979.079.10146 6990.74
Komplett Bank KOMP 17.0017.0017.04-0.14 -0.82% 16.9016.9017.1017.14170 1390.35
Kongsberg Automo... KOA 9.149.139.16-0.18 -1.93% 9.249.139.349.32427 5580.28
Kongsberg Gruppe... KOG 197.00196.80197.200.00 0.00% 197.00195.20197.20197.0015 9870.77
Kværner KVAER 16.5816.5216.580.34 2.09% 16.3416.1216.5816.24319 0900.59
Lerøy Seafood Gro... LSG 58.8258.8258.900.18 0.31% 58.6457.9858.9458.64159 2820.58
Link Mobility Grou... LINK 129.40128.40129.40-0.40 -0.31% 129.60128.40129.60129.801 4590.13
Marine Harvest MHG 174.80174.70174.801.10 0.63% 173.50172.40175.20173.70532 2281.13
Medistim MEDI -81.4084.800.00 0.00%       83.00-0.77
Melhus Sparebank MELG -114.00115.000.00 0.00%       115.00-0.36
Multiconsult MULTI 63.2063.0063.800.20 0.32% 63.0063.0063.2063.009802.74
NEL NEL 2.6562.6562.666-0.044 -1.63% 2.6862.6402.6862.7001 416 3080.45
NEXT Biometrics G... NEXT 37.5036.5537.45-1.00 -2.60% 38.9536.3038.9538.5013 3510.48
NRC Group NRC 54.0054.0054.20-0.60 -1.10% 53.4053.4054.2054.603 7170.40
NTS NTS 48.0047.0047.602.00 4.35% 48.0048.0048.0046.001620.86
Napatech NAPA -14.2014.900.00 0.00%       14.95-1.55
Navamedic NAVA -11.3511.750.00 0.00%       12.75-0.14
NextGenTel Holdin... NGT 16.4016.4516.80-0.05 -0.30% 16.8516.4016.8516.451 1000.68
Nordic Nanovector NANO 52.2052.2052.40-1.40 -2.61% 53.5052.0053.5053.6089 2620.57
Nordic Semiconduc... NOD 50.3050.2050.40-3.00 -5.63% 50.0049.7551.0053.30925 1221.06
Norsk Hydro NHY 50.5850.5850.620.00 0.00% 50.6447.7051.1850.582 834 0630.55
Norway Royal Salm... NRS 197.40197.20197.603.60 1.86% 194.00192.00197.80193.8035 1250.60
Norwegian Air Shu... NAS 274.80274.40275.100.90 0.33% 271.00267.00280.90273.90299 2110.38
Norwegian Energy ... NOR 331.50330.00331.004.50 1.38% 330.50330.00334.00327.001 9410.83
Norwegian Finans H... NOFI 96.3596.3096.40-0.50 -0.52% 96.0094.8096.6096.85132 9250.58
Norwegian Propert... NPRO 10.4010.3410.400.00 0.00% 10.4010.3410.4010.409850.26
Ocean Yield OCY 67.7067.7067.80-0.70 -1.02% 68.4067.0068.4068.4058 4370.58
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 34.7034.6034.70-0.50 -1.42% 34.9034.1534.9035.20281 1310.48
Odfjell ser. A ODF 32.5031.6032.20-0.50 -1.52% 32.5031.9032.5033.002 6300.89
Odfjell ser. B ODFB 30.8030.6031.00-0.40 -1.28% 30.6030.6030.8031.205120.83
Olav Thon Eiendom... OLT 145.00145.00145.800.20 0.14% 144.20144.20145.80144.801 3960.87
Orkla ORK 75.2275.2075.26-6.14 -7.55% 80.4474.2080.4881.362 863 1830.82
Otello Corporation OTELLO 19.9419.8820.050.00 0.00% 20.2019.9020.2019.9411 4070.36
Panoro Energy PEN 8.708.728.98-0.26 -2.90% 8.908.708.908.9653 9970.07
Pareto Bank PARB 37.3037.3037.900.10 0.27% 37.2037.2037.3037.20185 3821.12
Petroleum Geo-Ser... PGS 29.8529.8229.85-1.02 -3.30% 30.0329.7030.3530.87876 4880.99
Petrolia PDR 4.023.944.000.12 3.08% 3.943.944.023.9013 6570.93
Photocure PHO 29.2028.7529.100.55 1.92% 28.8028.7029.3028.6510 3501.01
Polarcus PLCS 1.6821.6781.682-0.002 -0.12% 1.6661.6301.7181.6842 183 1630.88
Polaris Media POL -20.2022.600.00 0.00%       21.00-3.63
Prosafe PRS 13.7813.7213.80-0.12 -0.86% 13.8013.6613.8013.908 9371.74
Protector Forsikrin... PROTCT 80.2080.1080.30-4.40 -5.20% 83.9079.4084.2084.60124 5610.49
Q-Free QFR 7.607.607.880.00 0.00% 7.407.407.607.608 5010.56
Questerre Energy C... QEC 5.7205.7255.750-0.140 -2.39% 5.7505.6905.7755.860736 5101.05
RAK Petroleum RAKP 12.5512.5012.55-0.10 -0.79% 12.5512.3512.6512.65220 9452.03
REC Silicon REC 1.3771.3761.3800.017 1.25% 1.3541.3541.3801.3604 914 3820.47
Reach Subsea REACH 2.612.532.60-0.09 -3.33% 2.702.612.702.7051 0500.66
S.D. Standard Drill... SDSD 1.7421.7361.748-0.040 -2.24% 1.7781.7201.7781.7821 239 2430.75
SAS AB SAS-NOK 19.6119.6619.77-0.29 -1.46% 19.9019.6119.9019.9032 1060.53
Saferoad Holding SAFE 20.3020.2020.40-0.20 -0.98% 20.5020.3020.7020.5020 4230.70
SalMar SALM 380.00379.80380.203.60 0.96% 376.00372.20382.00376.40127 8461.60
Salmones Camanch... SALMON 53.0051.0153.000.00 0.00% 53.0053.0053.0053.0023 1734.57
Sandnes Sparebank SADG 48.0048.0049.00-0.80 -1.64% 48.0048.0048.0048.805 0001.71
Sbanken SBANK 71.8071.5071.80-0.20 -0.28% 72.5071.1072.5072.0035 9460.61
Scatec Solar SSO 50.1050.0050.200.80 1.62% 49.4048.7550.2049.30109 5990.56
Schibsted ser. A SCHA 229.10229.10229.302.70 1.19% 226.40224.60229.80226.4054 7861.08
Schibsted ser. B SCHB 209.50209.50210.001.00 0.48% 207.50206.00209.50208.5017 4351.54
SeaBird Exploratio... SBX 0.13280.13120.13280.0128 10.67% 0.13400.12740.14000.120068 455 3661.63
Seadrill SDRL 2.1502.1302.144-0.008 -0.37% 2.1462.0502.1502.158713 4911.35
Self Storage Group SSG -15.6516.250.00 0.00%       16.00-0.18
Selvaag Bolig SBO 40.8540.7540.850.15 0.37% 40.7040.5541.3040.7033 9320.72
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -13.5014.900.00 0.00%       15.00-1.34
Siem Offshore SIOFF 2.082.002.040.13 6.67% 2.242.082.241.951 3300.35
Skue Sparebank SKUE 124.00122.00124.00-1.00 -0.80% 124.00124.00124.00125.0050.34
Solon Eiendom SOLON 28.3027.4528.30-0.15 -0.53% 28.4027.4028.5528.4518 6290.33
Solstad Farstad SOFF 6.196.196.21-0.21 -3.28% 6.406.166.406.40594 2061.39
SpareBank 1 BV SBVG 34.1033.7034.20-0.40 -1.16% 34.1034.1034.1034.50280.86
SpareBank 1 Nord-... NONG 59.6059.5059.60-1.00 -1.65% 60.5059.4060.5060.6088 2830.52
SpareBank 1 Nordv... SNOR -110.00112.000.00 0.00%       111.00-0.30
SpareBank 1 Ringer... RING -200.00206.000.00 0.00%       208.00-0.29
SpareBank 1 SMN MING 79.6079.5079.70-0.40 -0.50% 80.0079.1080.0080.00152 3221.10
SpareBank 1 SR-Ba... SRBANK 78.2078.1078.20-1.40 -1.76% 79.4077.9079.5079.60122 4450.73
SpareBank 1 Østfol... SOAG 184.00183.00184.000.00 0.00% 184.00184.00184.00184.00450.28
SpareBank 1 Østlan... SPOL 84.8084.6084.80-0.60 -0.70% 85.0084.6085.0085.407 5540.24
Sparebanken Møre MORG 276.00275.00277.00-1.00 -0.36% 277.00275.00277.00277.006191.61
Sparebanken Sør SOR 97.4096.2097.40-0.40 -0.41% 97.4097.4097.4097.802300.06
Sparebanken Vest SVEG 49.2049.0049.200.30 0.61% 49.4048.9049.4048.901 1110.28
Sparebanken Øst SPOG 55.6055.2055.600.40 0.72% 55.4055.2055.6055.206 7010.51
Spectrum SPU 46.8046.6046.80-0.70 -1.47% 47.6046.5047.6047.5020 4781.10
Statoil STL 199.50199.45199.55-4.90 -2.40% 199.50198.45200.40204.401 957 8130.64
Stolt-Nielsen SNI 114.00114.00114.20-2.00 -1.72% 114.20112.20114.40116.0017 4670.78
Storebrand STB 67.4467.3867.441.90 2.90% 67.0466.6869.6865.543 508 5000.36
Storm Real Estate STORM 0.7100.7150.780-0.025 -3.40% 0.7300.7100.7300.73511 5002.45
StrongPoint STRONG 9.809.789.88-0.40 -3.92% 9.929.809.9210.209 4970.54
Subsea 7 SUBC 110.80110.75110.85-4.70 -4.07% 110.45108.85110.80115.50718 6010.90
TGS-NOPEC Geophy... TGS 245.40245.20245.40-3.90 -1.56% 245.00241.70247.00249.30164 2731.09
TTS Group TTS 6.266.266.34-0.02 -0.32% 6.266.266.266.285 0000.56
Targovax TRVX 15.3015.2615.30-0.70 -4.37% 15.8015.0015.8816.00116 9800.33
Team Tankers Inte... TEAM -7.408.000.00 0.00%       8.05-0.28
Techstep TECH 3.383.063.20-0.01 -0.29% 3.213.213.383.395 3000.47
Telenor TEL 177.20177.15177.256.05 3.53% 171.00170.75177.45171.152 003 5401.20
The Scottish Salmo... SSC 9.209.189.22-0.20 -2.13% 9.289.109.389.4050 1620.58
Thin Film Electroni... THIN 2.0752.0652.070-0.005 -0.24% 2.0702.0502.0952.080735 7300.41
Tomra Systems TOM 151.00150.80151.00-6.80 -4.31% 151.00144.20152.40157.80214 5070.88
Totens Sparebank TOTG 117.00117.00119.00-1.00 -0.85% 117.00117.00117.00118.006650.86
Treasure TRE 17.1517.0517.150.45 2.69% 17.0517.0017.1516.701 277 2190.20
Veidekke VEI 94.4094.4094.60-1.80 -1.87% 96.1094.4096.2096.2075 3370.38
Voss Veksel- og La... VVL -125.00130.000.00 0.00%       128.00-0.11
Wallenius Wilhelms... WWL 55.3055.2055.40-1.30 -2.30% 56.9054.7056.9056.60167 3920.63
Webstep WSTEP 25.5025.5026.50-1.40 -5.20% 26.0025.5026.0026.906 3091.15
Wentworth Resour... WRL 3.043.003.04-0.01 -0.33% 3.003.003.043.053 1650.39
Wilh. Wilhelmsen H... WWI 245.00243.50244.500.00 0.00% 248.00244.00248.00245.003 6670.30
Wilh. Wilhelmsen H... WWIB 236.00236.00237.00-6.00 -2.48% 241.00236.00241.00242.001670.21
Wilson WILS 14.5013.8014.900.00 0.00% 14.5014.5014.5014.501 8383.56
XACT OBX OBXEXACT 74.6474.6474.85-0.72 -0.96% 75.3974.5675.3975.3910 4290.95
XACT OBX Bear OBXEXDBE... 34.38034.27534.3100.675 2.00% 34.25034.10534.60033.685981 9650.37
XACT OBX Bull OBXEXDBU... 177.78178.30178.44-3.80 -2.09% 180.00177.00180.00181.86140 8591.33
XXL XXL 71.4071.3071.40-10.90 -13.24% 72.0067.6073.0082.301 895 0800.96
Yara International YAR 326.80326.70326.801.80 0.55% 323.90320.70327.20325.00201 8951.38
Zalaris ZAL 44.8043.5044.800.50 1.13% 44.8044.8044.8044.30100.33
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
onsdag 25/04-2018 12:21:18