Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. juli 17:37
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 5.915.905.93-0.03 -0.51% 5.995.915.995.9459 5841.01
AF Gruppen AFG 128.00127.00128.00-1.00 -0.78% 129.00125.50129.00129.002 7880.01
AKVA Group AKVA 71.8070.8071.800.40 0.56% 71.4071.4071.8071.401530.28
Akastor AKA 16.3416.3216.460.08 0.49% 16.7416.2016.7416.2675 1621.11
Aker AKER 631.00629.00631.0011.00 1.77% 617.00617.00634.00620.0085 1440.97
Aker BP AKERBP 281.80281.00281.80-3.80 -1.33% 285.00280.00285.40285.60386 8340.37
Aker Solutions AKSO 54.8654.8454.860.68 1.26% 53.6453.6454.9854.18609 7170.41
American Shipping... AMSC 27.3527.3527.70-0.15 -0.55% 27.5527.3027.7027.5018 6140.43
Apptix APP 0.5820.5720.5820.002 0.34% 0.5820.5820.5820.5802570.26
Aqualis AQUA 4.604.504.600.10 2.22% 4.694.554.894.50100 5320.66
Archer ARCHER 8.908.848.900.01 0.11% 9.048.819.048.89730 1380.27
Arcus ARCUS 44.8544.8544.950.00 0.00% 45.0044.8545.0044.8519 76713.61
Arendals Fossekom... AFK 3 600.003 580.003 600.00-40.00 -1.10% 3 680.003 600.003 680.003 640.00755.10
Asetek ASETEK 86.9084.2086.900.00 0.00% 85.0085.0087.5086.9016 1470.48
Atea ATEA 111.40111.00111.601.60 1.46% 109.60109.00111.80109.80119 2051.23
Atlantic Petroleum ATLA-NOK -8.409.500.00 0.00%       9.50-1.55
Aurskog Sparebank AURG -181.00183.000.00 0.00%       183.00-4.34
Austevoll Seafood AUSS 110.00109.80110.000.80 0.73% 109.20109.00110.60109.20215 3171.03
Avance Gas Holdin... AVANCE 23.3623.3623.400.90 4.01% 22.5022.5023.6622.46557 7370.45
Avocet Mining PLC AVM 1.4001.3351.4000.050 3.70% 1.3101.3101.4001.35034 2100.59
Axactor AXA 24.99024.98024.9900.585 2.40% 24.40024.39024.99024.405274 6310.73
B2Holding B2H 17.4017.3617.400.02 0.12% 17.5017.3017.8617.38555 0631.30
BW LPG BWLPG 35.4235.4135.440.43 1.23% 34.9934.3235.6834.99417 7480.47
BW Offshore Limit... BWO 41.1041.1041.20-0.15 -0.36% 41.0040.6041.6041.25659 2580.86
Bakkafrost BAKKA 479.20479.00479.207.60 1.61% 471.40470.40479.20471.6074 6500.80
Belships BEL 5.505.465.540.00 0.00% 5.505.505.505.501 7900.51
BerGenBio BGBIO 34.5034.5034.802.00 6.15% 32.0031.4035.0032.50131 3040.72
Bergen Group BERGEN 1.7001.7001.720-0.010 -0.58% 1.7061.6801.7201.71032 5600.54
Biotec Pharmacon BIOTEC 5.185.105.18-0.08 -1.52% 5.185.185.185.267 6980.23
Bonheur BON 110.20110.20111.200.00 0.00% 110.20110.00110.40110.201 8651.40
Borgestad BOR 57.0056.0058.000.00 0.00% 57.0057.0057.0057.001050.43
Borr Drilling BDRILL 37.2037.0037.201.00 2.76% 36.4036.2037.2036.20766 5772.94
Borregaard BRG 76.2076.1076.301.90 2.56% 74.5074.5076.4074.30305 2711.27
Bouvet BOUVET 232.00230.00232.002.00 0.87% 230.00230.00232.00230.0031 4880.80
Byggma BMA 82.5080.0084.001.50 1.85% 82.5082.5082.5081.00441.07
ContextVision COV 60.4060.0060.40-0.20 -0.33% 60.0060.0061.2060.607 8081.11
Crayon Group Hold... CRAYON 21.4521.4521.600.70 3.37% 21.0021.0022.0020.75151 6720.33
Cxense CXENSE 44.9043.0044.900.00 0.00% 43.0043.0044.9044.901200.20
DNB DNB 158.75158.75158.801.40 0.89% 156.60155.80159.20157.351 647 7591.24
DNB OBX OBXEDNB 77.1176.9577.050.07 0.09% 77.0076.9077.1177.005 8101.20
DNO DNO 15.48515.47015.4850.060 0.39% 15.44015.38015.69515.4254 021 4770.39
DOF DOF 7.577.557.57-0.09 -1.17% 7.707.467.707.66800 5620.33
Data Respons DAT 26.6026.5026.600.30 1.14% 26.3026.3026.9026.3010 7210.57
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.3531.2531.350.35 1.13% 31.1031.1031.4031.00184 3340.18
Eidesvik Offshore EIOF -6.556.650.00 0.00%       6.50-0.64
Ekornes EKO 138.00138.00138.600.00 0.00% 138.80138.00138.80138.001 6757.86
Electromagnetic G... EMGS 3.123.073.120.07 2.30% 3.113.063.163.0532 0370.54
Element ELE 2.392.392.420.14 6.22% 2.292.142.542.254 323 0330.59
Elkem ELK 36.60036.58036.700-0.315 -0.85% 37.00036.54537.43536.915174 4680.29
Entra ENTRA 119.20119.00119.400.60 0.51% 118.40118.40120.20118.6096 5240.47
Equinor EQNR 212.80212.70212.80-1.30 -0.61% 212.00211.80214.20214.102 260 5360.49
Europris EPR 21.2521.2521.30-0.05 -0.23% 21.3521.0021.5521.30817 3840.97
FLEX LNG FLNG 11.8511.8511.95-0.15 -1.25% 12.0511.8512.0512.00383 4240.53
Fjord1 FJORD 48.9048.8048.900.40 0.82% 49.0048.9049.5048.5016 7880.45
Fjordkraft Holding FKRAFT 33.80033.80034.000-0.105 -0.31% 34.00033.61034.00033.90518 2930.38
Fred. Olsen Energy FOE 6.1856.1856.200-0.165 -2.60% 6.4806.0056.4806.350314 2821.19
Frontline FRO 44.4844.4644.48-0.68 -1.51% 45.2043.8845.2045.16234 1750.20
Funcom FUNCOM 19.3519.3519.39-0.21 -1.07% 19.5219.0219.5619.56424 5061.83
GC Rieber Shipping RISH 8.258.208.650.05 0.61% 8.258.258.258.207000.16
Gaming Innovation... GIG 4.3904.3654.390-0.030 -0.68% 4.4204.3554.4504.420629 7471.57
Gjensidige Forsikri... GJF 126.90126.80127.00-0.10 -0.08% 127.00126.30127.20127.00348 9030.64
Golden Ocean Grou... GOGL 71.7571.7571.800.60 0.84% 71.2070.8572.1571.15568 9841.21
Goodtech GOD -5.705.900.00 0.00%       5.85-0.14
Grieg Seafood GSF 87.2587.2087.350.55 0.63% 86.7085.7087.6586.70395 0030.95
Gyldendal GYL -356.00380.000.00 0.00%       350.00-3.68
Havila Shipping HAVI 9.649.139.640.20 2.12% 9.139.139.649.446350.24
Havyard Group HYARD 13.0013.0013.150.05 0.39% 13.0513.0013.0512.951 0000.10
Helgeland Spareba... HELG 81.0081.0082.50-2.00 -2.41% 81.0081.0081.0083.001170.65
Hexagon Composit... HEX 27.0027.0027.050.45 1.69% 26.4526.4027.0526.55100 8880.61
Hiddn Solutions HIDDN 1.9901.9101.9850.050 2.58% 1.9951.9101.9951.9406 4330.76
Höegh LNG Holding... HLNG 48.9048.8548.901.45 3.06% 48.0547.2548.9047.4548 7020.59
Høland og Setskog ... HSPG -92.0096.000.00 0.00%       97.00-0.61
I.M. Skaugen IMSK 0.7580.6930.758-0.042 -5.25% 0.8000.6810.8000.80086 8271.83
IDEX IDEX 3.6753.6753.795-0.355 -8.81% 4.0653.6504.1204.030884 0990.22
Incus Investor INC -1.0551.1100.000 0.00%       1.110-0.59
Indre Sogn Spareba... ISSG 99.5096.0099.500.00 0.00% 97.0097.0099.5099.501 4200.31
Infront INFRNT 28.0026.5028.60-0.50 -1.75% 28.0028.0028.0028.5020 5320.07
Insr Insurance Grou... INSR 6.626.606.62-0.08 -1.19% 6.606.606.626.701 0250.44
InterOil Exploratio... IOX 6.566.476.610.14 2.18% 6.496.326.856.42811 0700.97
Itera ITE 9.469.229.460.00 0.00% 9.409.309.469.465 2550.43
Jinhui Shipping and... JIN 7.977.957.970.00 0.00% 7.917.767.997.9736 8520.15
Jæren Sparebank JAEREN 133.00131.00133.002.00 1.53% 133.00133.00133.00131.00252.21
Kid KID 32.6032.6032.900.00 0.00% 31.9031.9032.9032.6021 0641.66
Kitron KIT 9.309.249.300.20 2.20% 9.148.999.309.10113 0790.52
Komplett Bank KOMP 17.9017.9017.940.22 1.24% 17.7217.6217.9617.68114 5130.74
Kongsberg Automo... KOA 9.679.679.70-0.30 -3.01% 10.169.6110.169.97787 2860.42
Kongsberg Gruppe... KOG 166.20166.00166.20-1.00 -0.60% 168.20164.00168.60167.2080 8140.40
Kværner KVAER 14.6214.6214.640.08 0.55% 14.6614.5214.7214.541 038 2621.87
Lerøy Seafood Gro... LSG 59.0058.9859.001.06 1.83% 57.9457.8059.1857.94964 3440.61
Link Mobility Grou... LINK 224.00224.00224.500.00 0.00% 224.00224.00224.50224.0014 0554.69
MPC Container Ship... MPCC 51.0051.0051.50-0.50 -0.97% 51.0050.5051.5051.50424 3701.13
Magseis MSEIS 16.2016.2016.500.10 0.62% 16.3016.2016.6516.1039 9510.65
Marine Harvest MHG 171.90171.85171.901.80 1.06% 170.45170.20172.90170.101 519 2600.88
Medistim MEDI 80.6078.6081.00-0.40 -0.49% 80.6080.6080.6081.00803.89
Melhus Sparebank MELG -118.00119.000.00 0.00%       117.00-1.51
Multiconsult MULTI 65.0062.6064.002.00 3.17% 62.6062.6065.0063.005 0390.47
NEL NEL 3.1823.1783.182-0.004 -0.13% 3.1803.1603.1983.1863 069 0110.68
NEXT Biometrics G... NEXT 35.8535.7535.850.00 0.00% 35.8535.0035.8535.852 1110.77
NRC Group NRC 66.4065.6066.40-0.40 -0.60% 66.8065.4067.0066.8027 4190.35
NTS NTS 49.0047.0049.00-0.20 -0.41% 45.6045.6049.0049.201751.93
Napatech NAPA 5.085.025.080.02 0.40% 5.064.955.105.0634 1961.39
Navamedic NAVA -11.1011.950.00 0.00%       11.15-0.38
NextGenTel Holdin... NGT 17.9017.5018.200.40 2.29% 17.5017.5017.9017.502 0360.93
Nordic Nanovector NANO 60.2059.8060.200.35 0.58% 59.8559.3562.0059.85105 4331.18
Nordic Semiconduc... NOD 51.2051.1051.201.60 3.23% 49.7049.7051.3049.60661 8301.37
Norsk Hydro NHY 45.4045.3545.40-1.28 -2.74% 46.4045.1246.5546.686 654 6110.47
Northern Drilling NODL 73.2072.6073.200.20 0.27% 73.2072.4073.4073.0043 3070.57
Norway Royal Salm... NRS 193.00193.00193.000.00 0.00% 193.60188.20194.00193.001 077 7801.17
Norwegian Air Shu... NAS 239.00239.00239.40-1.80 -0.75% 240.80236.90241.20240.80109 7150.62
Norwegian Energy ... NOR 145.00143.20145.005.00 3.57% 140.00140.00145.00140.003 1252.70
Norwegian Finans H... NOFI 94.7594.6094.801.15 1.23% 93.6092.6594.8593.60241 1341.03
Norwegian Propert... NPRO 11.0611.0611.100.12 1.10% 10.9810.9811.1010.9446 8400.47
Ocean Yield OCY 68.0068.0068.10-0.20 -0.29% 68.2068.0068.9068.20183 6090.37
Oceanteam OTS 0.7320.7360.770-0.058 -7.34% 0.8300.7200.8300.790445 3310.39
Odfjell Drilling ODL 31.5031.5031.650.20 0.64% 31.3031.0532.4031.30356 1150.35
Odfjell ser. A ODF 31.9031.9032.20-0.50 -1.54% 32.3031.7032.3032.404 1041.01
Odfjell ser. B ODFB -30.6031.400.00 0.00%       31.00-0.95
Olav Thon Eiendom... OLT 152.20151.20152.201.60 1.06% 151.80150.80152.60150.604 6202.87
Orkla ORK 68.2668.2468.280.46 0.68% 68.0267.8068.6867.802 194 6280.54
Otello Corporation OTELLO 18.8418.8418.90-0.56 -2.89% 19.5018.7619.5019.4060 9410.27
PCI Biotech Holding PCIB 54.0053.6054.00-0.30 -0.55% 54.3053.5054.8054.3026 5300.62
Panoro Energy PEN 15.6015.6015.650.30 1.96% 15.4514.9015.7515.30266 3910.52
Pareto Bank PARB 39.3038.8039.300.70 1.81% 39.8039.1040.0038.6025 0941.52
Petroleum Geo-Ser... PGS 41.1641.1641.171.20 3.00% 39.3039.3043.1739.966 395 2340.86
Petrolia PDR -3.283.500.00 0.00%       3.46-0.50
Photocure PHO 33.3033.0033.301.30 4.06% 31.5031.5033.4532.0057 2020.57
Polarcus PLCS 2.4002.3802.4000.330 15.94% 2.0902.0452.5002.0705 741 3341.07
Polaris Media POL 25.4025.0025.600.80 3.25% 25.4025.4025.4024.6010 4297.84
Prosafe PRS 18.2018.2018.24-0.28 -1.52% 18.6018.1018.7018.48111 0850.37
Protector Forsikrin... PROTCT 49.5049.4549.50-0.60 -1.20% 50.4047.5050.4050.10584 7691.22
Q-Free QFR 8.148.008.140.14 1.75% 8.028.028.148.002 4030.45
Questerre Energy C... QEC 3.0403.0403.070-0.250 -7.60% 3.2903.0403.2903.2903 312 8570.56
RAK Petroleum RAKP 11.1011.0011.100.30 2.78% 11.0010.9511.1010.8058 3340.08
REC Silicon REC 0.77350.77350.7760-0.0340 -4.21% 0.80500.76600.80500.807522 038 3901.27
Reach Subsea REACH 2.582.492.580.01 0.39% 2.512.462.582.57149 0450.34
S.D. Standard Drill... SDSD 1.6401.6401.6500.012 0.74% 1.6981.6221.6981.628174 8000.28
SAS AB SAS-NOK 15.6015.5215.87-0.30 -1.89% 15.7815.5215.7815.9049 7191.65
Saferoad Holding SAFE 30.6029.9030.60-0.10 -0.33% 29.8029.8030.6030.706712.55
SalMar SALM 372.40372.40372.60-0.20 -0.05% 373.20370.20376.60372.60108 7971.43
Salmones Camanch... SALMON 60.0060.0060.80-0.50 -0.83% 59.5159.5160.9960.502 5422.19
Sandnes Sparebank SADG 49.0048.8049.000.00 0.00% 49.0049.0049.0049.002200.24
Sbanken SBANK 79.2079.2079.30-1.10 -1.37% 80.0078.9080.3080.30112 4880.31
Scatec Solar SSO 60.3060.1060.301.80 3.08% 61.0059.1062.9058.50495 9810.73
Schibsted ser. A SCHA 289.60289.50289.902.40 0.84% 289.40288.50295.80287.20188 2970.67
Schibsted ser. B SCHB 267.00267.00268.001.00 0.38% 266.00239.50272.50266.00102 0710.12
SeaBird Exploratio... SBX 0.21300.21300.21450.0015 0.71% 0.21350.21250.21750.211515 235 2200.53
Seadrill SDRL --  0.000 0.00%       1.978--
Self Storage Group SSG 16.1516.0016.15-0.05 -0.31% 16.1516.1516.1516.206000.10
Selvaag Bolig SBO 42.5042.3042.50-0.05 -0.12% 42.3542.3542.8042.5527 3090.35
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -15.9016.900.00 0.00%       17.30-4.53
Shelf Drilling SHLF 57.9957.0057.990.19 0.33% 57.8057.0058.0057.8048 7400.48
Siem Offshore SIOFF 1.881.821.880.06 3.30% 1.891.881.891.8211 0000.20
Skue Sparebank SKUE 125.00124.00126.000.00 0.00% 125.00125.00125.00125.00500.50
Solon Eiendom SOLON 29.0028.5029.000.20 0.69% 29.3028.9529.5028.805 0590.48
Solstad Farstad SOFF 5.905.905.920.08 1.37% 5.865.865.935.82141 1530.38
SpareBank 1 BV SBVG 35.3034.7035.400.50 1.44% 34.4034.4035.3034.803 2000.56
SpareBank 1 Nord-... NONG 61.5061.4061.500.00 0.00% 61.5061.2062.0061.5087 5101.00
SpareBank 1 Nordv... SNOR -109.00112.000.00 0.00%       112.00-0.12
SpareBank 1 Ringer... RING 195.00190.00195.005.00 2.63% 195.00195.00195.00190.00170.23
SpareBank 1 SMN MING 85.2085.1085.40-0.60 -0.70% 85.4085.0085.8085.8082 9091.06
SpareBank 1 SR-Ba... SRBANK 89.9089.8089.900.40 0.45% 89.9089.1090.1089.5097 1760.44
SpareBank 1 Østfol... SOAG 188.00185.00190.00-2.00 -1.05% 188.00188.00188.00190.003000.06
SpareBank 1 Østlan... SPOL 88.2088.2088.800.80 0.92% 87.6087.6088.8087.402 4500.12
Sparebanken Møre MORG 278.00275.00278.000.00 0.00% 274.00274.00278.00278.00700.15
Sparebanken Sør SOR 97.4095.6097.40-0.40 -0.41% 98.0097.4098.0097.804720.28
Sparebanken Vest SVEG 47.4047.4047.500.80 1.72% 46.6046.6047.4046.6016 4280.58
Sparebanken Øst SPOG 54.0053.8054.000.00 0.00% 54.2053.6054.8054.0011 7090.35
Spectrum SPU 56.6056.6057.00-0.80 -1.39% 57.2056.4058.4057.4083 5380.76
Star Bulk Carriers SBLK-R 105.00102.00105.00-1.50 -1.41% 107.50103.50107.50106.503 0570.46
Stolt-Nielsen SNI 140.00139.40140.001.40 1.01% 137.60137.60140.00138.6037 7650.44
Storebrand STB 67.9467.9467.96-0.18 -0.26% 68.0467.6068.2068.121 455 2170.83
Storm Real Estate STORM 0.8000.7000.8000.100 14.29% 0.6250.6250.8000.700118 8731.79
StrongPoint STRONG 9.809.569.820.10 1.03% 9.809.749.809.705 0480.61
Subsea 7 SUBC 122.80122.80122.850.65 0.53% 121.85121.25123.25122.151 062 9301.11
TGS-NOPEC Geophy... TGS 314.00314.00314.30-0.80 -0.25% 314.20311.50318.00314.80650 5601.39
TTS Group TTS 6.646.526.64-0.02 -0.30% 6.706.646.706.6610 5201.05
Targovax TRVX 12.2012.2012.300.20 1.67% 12.4012.0012.4012.0052 1990.65
Team Tankers Inte... TEAM -7.259.000.00 0.00%       9.00-0.41
Techstep TECH 3.132.953.09-0.04 -1.26% 3.133.133.133.171000.04
Telenor TEL 159.10159.00159.102.80 1.79% 156.95156.20159.10156.301 810 4000.57
The Scottish Salmo... SSC 11.6011.4511.600.05 0.43% 11.4511.3511.6511.5526 5640.15
Thin Film Electroni... THIN 1.8201.8061.820-0.030 -1.62% 1.8481.8001.8501.850758 9460.23
Tomra Systems TOM 171.80171.60172.003.20 1.90% 169.20166.40172.00168.60197 2131.07
Totens Sparebank TOTG 120.00119.00120.000.00 0.00% 120.00120.00120.00120.0071725.83
Treasure TRE 12.8512.6512.850.50 4.05% 12.8512.8512.8512.351 5030.98
Veidekke VEI 77.9077.9078.200.40 0.52% 77.5077.1078.2077.5045 3880.73
Voss Veksel- og La... VVL -120.00122.000.00 0.00%       122.00-0.92
Wallenius Wilhelms... WWL 36.6036.6036.700.10 0.27% 36.5035.8036.6536.50271 3020.50
Webstep WSTEP -25.3025.500.00 0.00%       25.50-0.20
Wentworth Resour... WRL 2.742.662.740.07 2.62% 2.692.652.742.6764 9940.58
Wilh. Wilhelmsen H... WWI 195.80195.20195.805.00 2.62% 191.60189.60199.80190.803 7690.96
Wilh. Wilhelmsen H... WWIB 195.50193.50195.504.00 2.09% 195.50190.00195.50191.502 0310.79
Wilson WILS -22.0023.000.00 0.00%       22.80-0.64
XACT OBX OBXEXACT 77.6677.1777.630.18 0.23% 77.7877.6677.7877.494001.33
XACT OBX Bear OBXEXDBE... 31.52031.50031.5200.015 0.05% 31.70031.38031.74531.515544 9080.46
XACT OBX Bull OBXEXDBU... 190.58190.30190.54-0.16 -0.08% 190.00189.48191.42190.62122 9280.86
XXL XXL 50.0049.9050.00-17.70 -26.14% 58.0050.0059.0067.706 386 1380.32
Yara International YAR 342.90342.70342.90-3.70 -1.07% 345.70341.20347.90346.60640 9160.58
Zalaris ZAL 39.5039.2039.70-0.40 -1.00% 39.5039.5039.5039.901 0000.20
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 22/07-2018 22:09:14