Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 23. februar 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 5.565.565.570.01 0.18% 5.545.545.605.55102 1911.64
AF Gruppen AFG 158.50158.00159.001.50 0.96% 157.00156.50159.00157.008 8770.24
AKVA Group AKVA 79.7579.0079.750.25 0.31% 79.7579.0080.0079.5012 1410.19
Akastor AKA 13.1013.1013.15-0.30 -2.24% 13.4513.0013.4513.4086 5960.24
Aker AKER 360.00360.00361.000.00 0.00% 359.00355.00361.00360.0030 4742.49
Aker BP AKERBP 153.40153.40153.50-0.50 -0.32% 153.70152.70155.20153.90319 4720.67
Aker Solutions AKSO 47.5347.3847.53-0.07 -0.15% 47.7547.2748.1147.60730 6890.63
American Shipping... AMSC 28.2028.0028.200.20 0.71% 28.9027.8028.9028.0084 3130.46
Apptix APP 1.131.151.170.04 3.67% 1.061.051.201.09370 2971.52
Aqualis AQUA 3.353.353.45-0.25 -6.94% 3.453.353.453.60186 6080.39
Archer ARCHER 12.6012.6012.80-0.20 -1.56% 13.0012.2513.0012.80385 8810.29
Arcus ARCUS 47.6047.5047.602.30 5.08% 45.8045.8047.6045.30386 1661.93
Arendals Fossekom... AFK 2 905.002 905.002 922.0035.00 1.22% 2 905.002 905.002 905.002 870.0030.70
Asetek ASETEK 77.7577.5077.751.75 2.30% 76.2576.2579.2576.00101 1600.23
Atea ATEA 90.5090.2590.500.00 0.00% 91.2590.2591.2590.5049 8801.24
Atlantic Petroleum ATLA-NOK -13.2014.350.00 0.00%       14.35-0.19
Aurskog Sparebank AURG -205.00208.000.00 0.00%       208.00-0.46
Austevoll Seafood AUSS 74.5074.5074.75-0.25 -0.33% 75.0073.7575.0074.75152 1730.83
Avance Gas Holdin... AVANCE 29.0028.7029.001.00 3.57% 28.2028.0029.6028.00787 6520.75
Avocet Mining AVM 6.906.796.900.25 3.76% 6.656.556.956.6513 1450.46
Axactor AXA 2.652.652.670.00 0.00% 2.682.632.702.653 418 7110.62
B2Holding B2H 15.5015.4015.50-0.10 -0.64% 15.7015.5015.7015.60828 4360.46
BW LPG BWLPG 39.7139.7139.790.23 0.58% 39.5039.3040.8039.48996 4950.56
BW Offshore Limit... BWO 21.7021.6021.700.80 3.83% 21.5020.5021.8020.901 050 3660.67
Bakkafrost BAKKA 317.90317.50317.90-4.20 -1.30% 321.00316.50322.00322.10139 4361.41
Belships BEL 4.434.434.720.46 11.59% 3.993.994.753.97121 9150.76
Bergen Group BERGEN 3.253.253.30-0.10 -2.99% 3.343.103.363.35596 8852.07
Biotec Pharmacon BIOTEC 10.2010.0510.200.00 0.00% 10.1510.0010.2510.2067 1340.59
Bonheur BON 78.7577.7578.75-3.25 -3.96% 82.0077.2583.0082.0053 0770.77
Borgestad BOR -56.5058.750.00 0.00%       56.75-0.34
Borregaard BRG 95.2595.0095.500.50 0.53% 94.7594.2596.5094.75119 8270.75
Bouvet BOUVET 143.50143.50144.00-0.50 -0.35% 142.50142.50143.50144.009481.37
Byggma BMA 83.0080.0081.751.00 1.22% 80.0080.0083.0082.001 1901.25
ContextVision COV 55.7555.2555.757.75 16.15% 49.5049.5058.2548.00117 5051.09
Cxense CXENSE 117.00113.50117.00-3.00 -2.50% 118.50113.00118.50120.0016 1930.71
DNB DNB 139.50139.50139.90-0.20 -0.14% 139.90139.10140.30139.701 619 4051.56
DNB OBX OBXEDNB 59.8559.5559.750.05 0.08% 59.9059.7059.9559.9075 1791.14
DNO DNO 7.9207.9207.9250.120 1.54% 7.8457.7207.9657.8005 199 4660.60
DOF DOF 1.071.061.070.02 1.90% 1.071.051.081.055 137 7480.97
Data Respons DAT 24.8024.7024.801.10 4.64% 24.0023.7024.9023.7023 3130.77
Deep Sea Supply DESSC 1.371.371.400.01 0.74% 1.351.351.401.36518 3310.93
EMAS Offshore EMAS 0.460.450.460.00 0.00% 0.460.450.490.46247 2070.80
Eidesvik Offshore EIOF 5.905.825.900.13 2.25% 5.905.735.905.775830.23
Ekornes EKO 113.00111.50113.000.00 0.00% 115.00111.50115.50113.008 1960.60
Electromagnetic G... EMGS 6.346.346.35-0.06 -0.94% 6.386.206.386.4025 4430.44
Entra ENTRA 92.7592.7593.000.00 0.00% 92.7592.7593.2592.7597 2730.41
Europris EPR 36.5036.5036.70-0.80 -2.14% 36.5036.0037.0037.30199 6990.24
Farstad Shipping FAR 1.871.851.870.00 0.00% 1.871.801.871.87189 0890.57
Fred. Olsen Energy FOE 20.0020.0020.20-0.90 -4.31% 20.6020.0020.9020.90229 0740.73
Frontline FRO 56.6556.6556.70-0.65 -1.13% 57.3055.8557.4057.30642 4600.56
Funcom FUNCOM 4.394.394.400.25 6.04% 4.254.174.534.1415 327 5960.46
GC Rieber Shipping RISH -12.8013.400.00 0.00%       12.50-0.40
Gaming Innovation... GIG 4.494.484.49-0.01 -0.22% 4.454.414.714.503 231 6030.81
Gjensidige Forsikri... GJF 132.80132.50132.800.90 0.68% 133.00131.60133.10131.90589 0290.57
Golden Ocean Grou... GOGL 55.0055.0055.501.50 2.80% 54.2553.2556.2553.50996 0081.41
Goodtech GOD 7.447.337.450.24 3.33% 7.287.287.447.206 0000.31
Grieg Seafood GSF 77.0076.7577.00-0.30 -0.39% 77.2575.8577.8077.30556 0340.38
Gyldendal GYL 270.00270.00277.0010.00 3.85% 269.00269.00270.00260.00636.55
Hafslund ser. A HNA 90.0090.0090.750.00 0.00% 90.0090.0091.7590.009 3231.97
Hafslund ser. B HNB 92.0091.5092.000.75 0.82% 92.0091.0092.0091.252 6500.24
Havila Shipping HAVI 2.202.162.20-0.07 -3.08% 2.272.052.272.2788 6130.85
Havyard Group HYARD 14.6014.5014.600.40 2.82% 14.3013.8514.6014.2074 5040.47
Helgeland Spareba... HELG 84.2584.2584.500.00 0.00% 84.2584.2584.2584.2550 0600.51
Hexagon Composit... HEX 29.7029.7029.800.20 0.68% 29.8029.2029.9029.50166 0410.37
Hiddn Solutions HIDDN 3.223.153.260.02 0.63% 3.253.113.283.20130 9380.98
Höegh LNG Holding... HLNG 90.0090.0090.50-1.75 -1.91% 91.2590.0091.7591.7562 5720.48
Høland og Setskog ... HSPG -108.50112.000.00 0.00%       110.00-1.14
I.M. Skaugen IMSK 7.857.847.85-0.25 -3.09% 8.787.818.798.10219 8990.24
IDEX IDEX 6.486.486.500.09 1.41% 6.506.386.506.39220 5090.23
Incus Investor INC 1.571.571.600.07 4.67% 1.561.441.601.50284 1690.39
Indre Sogn Spareba... ISSG -78.5079.750.00 0.00%       80.00-0.57
Insr Insurance Grou... INSR 7.307.207.300.15 2.10% 7.207.157.307.1525 8282.00
InterOil Exploratio... IOX 7.907.867.970.05 0.64% 8.127.798.127.85278 9480.47
Intex Resources ITX 2.032.032.050.01 0.50% 2.102.002.102.0279 7290.54
Itera ITE 6.005.966.000.01 0.17% 5.995.996.005.991 0920.31
Jinhui Shipping and... JIN 12.3512.3012.351.35 12.27% 11.1511.0012.4511.00730 9924.00
Jæren Sparebank JAEREN 120.00118.50120.000.00 0.00% 120.00120.00120.00120.0010 7000.60
Kid KID 36.0036.0036.50-0.10 -0.28% 36.9036.0036.9036.107 4450.63
Kitron KIT 6.976.977.02-0.07 -0.99% 7.046.957.057.0483 4410.95
Kongsberg Automo... KOA 5.645.625.640.00 0.00% 5.655.605.675.64221 4960.36
Kongsberg Gruppe... KOG 139.00139.00139.500.50 0.36% 138.00137.00140.00138.5065 2110.31
Kværner KVAER 11.7011.6011.700.10 0.86% 11.6511.6011.7511.6084 9400.33
Lerøy Seafood Gro... LSG 450.00449.80450.00-4.90 -1.08% 456.00447.90456.50454.90141 6250.58
Link Mobility Grou... LINK 131.00131.00132.00-3.50 -2.60% 134.50128.00138.00134.5030 6620.13
Marine Harvest MHG 148.30148.30148.40-0.80 -0.54% 149.20147.30149.50149.101 671 0700.70
Medistim MEDI 70.5069.7570.50-0.50 -0.70% 74.0068.0074.0071.003 1640.26
Melhus Sparebank MELG 123.50122.50123.50-0.50 -0.40% 124.50122.00124.50124.008 8920.38
Multiconsult MULTI 98.0097.2598.000.75 0.77% 98.0098.0098.0097.251450.19
NEL NEL 2.942.932.960.04 1.38% 2.932.903.092.9020 703 8760.67
NEXT Biometrics G... NEXT 115.50115.50116.00-6.50 -5.33% 122.00114.50122.50122.0093 3840.31
NRC Group NRC 59.2558.0059.25-0.25 -0.42% 58.2557.0059.2559.5010 0060.22
NTS NTS -27.5028.600.00 0.00%       29.70-0.17
Napatech NAPA 28.3028.3028.50-0.20 -0.70% 28.5028.2028.5028.508 4190.75
Navamedic NAVA 13.2013.0513.200.00 0.00% 13.2013.0013.2013.206 0500.43
NextGenTel Holdin... NGT 24.3024.1024.30-0.10 -0.41% 24.3024.3024.3024.406560.40
Nordic Nanovector NANO 110.00109.50110.007.00 6.80% 105.00103.00110.00103.00701 5720.89
Nordic Semiconduc... NOD 30.7030.7030.80-1.10 -3.46% 31.7030.7032.3031.80282 9471.03
Norsk Hydro NHY 48.4548.4448.50-0.35 -0.72% 48.7548.0048.8448.804 988 6901.32
Norske Skogindust... NSG 2.272.272.30-0.01 -0.44% 2.292.252.372.28313 4230.89
Norway Royal Salm... NRS 173.50173.00175.50-3.00 -1.70% 175.00173.50177.00176.5050 8610.33
Norwegian Air Shu... NAS 251.20251.00251.200.00 0.00% 251.30250.00253.10251.20245 8350.58
Norwegian Energy ... NOR 267.00266.00267.002.00 0.75% 265.00260.00268.00265.005 5442.58
Norwegian Finans H... NOFI 75.5075.2575.50-0.50 -0.66% 76.5075.0076.5076.00131 5430.19
Norwegian Propert... NPRO 10.0010.0010.050.05 0.50% 9.989.9510.109.9535 8460.33
Ocean Yield OCY 60.2560.0060.250.25 0.42% 60.0059.2561.5060.00254 7621.58
Oceanteam OTS 4.264.204.26-0.33 -7.19% 4.574.084.574.59140 0530.66
Odfjell Drilling ODL 15.3014.8515.300.60 4.08% 14.5014.5015.3014.70118 7130.27
Odfjell ser. A ODF 29.0028.7029.000.50 1.75% 28.5028.5029.2028.5012 2030.63
Odfjell ser. B ODFB 27.8027.5027.80-0.20 -0.71% 27.8027.5027.8028.007 4022.00
Olav Thon Eiendom... OLT 171.50171.00171.50-2.00 -1.15% 172.00171.50172.00173.508 9520.64
Opera Software OPERA 36.0036.0036.30-0.40 -1.10% 36.4035.9036.4036.4068 7880.30
Orkla ORK 75.6075.5075.60-0.20 -0.26% 75.9575.3575.9575.801 410 4170.72
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Panoro Energy PEN 6.596.386.59-0.22 -3.23% 5.875.606.596.811 363 5850.90
Pareto Bank PARB 39.1039.0039.10-0.20 -0.51% 39.3039.0039.3039.309 2560.13
Petroleum Geo-Ser... PGS 23.6523.6523.66-0.67 -2.75% 24.3423.6524.5924.324 983 4950.52
Petrolia PDR -3.854.090.00 0.00%       4.28-2.73
Photocure PHO 37.0036.8036.90-0.50 -1.33% 37.2036.2037.2037.5042 4430.53
Polarcus PLCS 0.390.380.390.01 2.63% 0.390.380.390.381 677 5171.32
Polaris Media POL 18.0017.3018.000.20 1.12% 17.8017.8018.0017.803 0000.91
Prosafe PRS 38.5038.3038.600.90 2.39% 37.8037.2038.7037.60336 8631.23
Protector Forsikrin... PROTCT 68.2568.2568.50-0.25 -0.36% 68.5068.0068.7568.5072 1160.30
Q-Free QFR 8.308.208.300.30 3.75% 8.028.028.308.00194 5820.20
Questerre Energy C... QEC 5.205.155.200.01 0.19% 5.225.115.275.192 845 5530.74
RAK Petroleum RAKP -7.668.000.00 0.00%       7.99-1.17
REC Silicon REC 1.2141.2141.220-0.043 -3.42% 1.2631.2131.2631.25723 913 0200.54
Reach Subsea REACH 2.262.072.250.11 5.12% 2.252.252.262.151 1000.26
RenoNorden RENO 1.141.141.15-0.02 -1.72% 1.151.121.171.161 329 6401.53
SAS AB SAS-NOK 14.1014.1014.20-0.30 -2.08% 14.1014.1014.2014.402 4110.53
SalMar SALM 216.60216.60216.70-6.50 -2.91% 221.00216.00222.70223.10244 6041.09
Sandnes Sparebank SADG 43.0043.0043.50-0.50 -1.15% 43.5043.0043.5043.508 0330.47
Scatec Solar SSO 38.0038.0038.10-0.30 -0.78% 38.4038.0038.7038.30126 6450.39
Schibsted ser. A SCHA 217.50217.10217.800.90 0.42% 217.20216.10218.00216.60256 9520.57
Schibsted ser. B SCHB 200.00198.50200.001.50 0.76% 202.50198.00202.50198.5040 8900.41
SeaBird Exploratio... SBX 13.6013.6013.80-1.30 -8.72% 14.9013.5515.0014.9051 0581.28
Seadrill SDRL 17.0817.0617.090.19 1.12% 17.0516.9017.4516.89948 5700.94
Selvaag Bolig SBO 39.2039.2039.30-0.80 -2.00% 40.0039.2040.0040.0017 4510.14
Sevan Drilling SEVDR 4.053.914.050.05 1.25% 4.003.904.194.00162 6600.46
Sevan Marine SEVAN 15.9015.0015.900.00 0.00% 15.9015.0015.9015.9030 0900.34
Siem Offshore SIOFF 2.282.282.290.08 3.64% 2.212.212.302.2022 4610.29
Skandiabanken SKBN 76.0076.0076.25-0.75 -0.98% 76.5076.0076.7576.75122 6870.26
Skiens Aktiemølle SKI -27.2027.900.00 0.00%       27.90-0.73
Skue Sparebank SKUE 103.50103.00103.500.50 0.49% 104.00103.50104.00103.001371.25
Solon Eiendom SOLON 0.130.120.130.00 0.00% 0.130.120.130.1327 984 6561.07
Solstad Offshore s... SOFF 13.2013.2013.40-0.25 -1.86% 13.3012.8013.8013.4573 4200.88
Solstad Offshore s... SOFFB 13.7013.2013.350.30 2.24% 13.4013.2013.7013.405 2130.79
Solvang SOLV -26.5027.200.00 0.00%       27.00-0.16
Songa Offshore SONG 31.6031.0031.700.10 0.32% 31.6030.8031.7031.50115 3961.19
SpareBank 1 BV SBVG 29.8029.8030.00-0.30 -1.00% 30.1029.8030.1030.105 6640.25
SpareBank 1 Nord-... NONG 58.0057.7558.000.00 0.00% 58.0057.7558.2558.00128 4090.37
SpareBank 1 Ringer... RING -202.00207.000.00 0.00%       202.00-0.12
SpareBank 1 SMN MING 72.5072.2572.50-0.50 -0.68% 73.7572.0073.7573.0058 7350.49
SpareBank 1 SR-Ba... SRBANK 68.2568.2568.500.25 0.37% 68.2568.0068.7568.00152 6400.48
SpareBank 1 Østfol... SOAG 180.00178.50180.002.00 1.12% 178.00178.00180.00178.002 5880.37
Sparebanken Møre MORG 253.00253.00256.00-6.00 -2.32% 256.00253.00256.00259.001730.29
Sparebanken Sør SOR 106.50106.00106.50-0.50 -0.47% 107.50106.00107.50107.001 6970.14
Sparebanken Vest SVEG 54.7554.7555.25-1.25 -2.23% 56.7554.7556.7556.0029 1490.12
Sparebanken Øst SPOG 56.0055.5056.001.00 1.82% 56.2556.0056.2555.0019 0700.17
Spectrum SPU 37.4037.2037.40-0.30 -0.80% 37.8037.2038.9037.7023 4811.44
Statoil STL 148.50148.50148.600.80 0.54% 147.20147.20149.40147.703 284 4970.74
Stolt-Nielsen SNI 132.50132.50133.00-0.50 -0.38% 133.00131.50134.00133.0025 5970.61
Storebrand STB 55.7055.7055.80-0.10 -0.18% 55.9055.2556.0555.801 390 5340.68
Storm Real Estate STORM -4.214.570.00 0.00%       4.60-0.43
StrongPoint STRONG 14.9014.7514.800.30 2.05% 14.5014.5015.0014.6050 5620.35
Subsea 7 SUBC 117.80117.80117.901.10 0.94% 117.30116.70119.00116.701 561 0420.80
TGS-NOPEC Geophy... TGS 185.00184.70185.00-1.80 -0.96% 187.90183.10188.20186.80340 4140.54
TTS Group TTS 3.903.903.920.02 0.52% 3.883.763.943.8871 0630.54
Tanker Investment... TIL 42.9042.5042.900.90 2.14% 40.6040.6042.9042.0044 7590.54
Team Tankers Inte... TEAM 11.2010.5511.20-0.10 -0.88% 10.5510.5511.2511.302 4841.21
Techstep TECH 6.206.166.200.10 1.64% 6.206.196.206.1010 4000.33
Telenor TEL 135.60135.60135.90-0.20 -0.15% 140.80135.20140.80135.803 126 5481.33
The Scottish Salmo... SSC 8.788.788.800.16 1.86% 8.708.709.358.62361 5160.31
Thin Film Electroni... THIN 3.753.723.750.10 2.74% 3.693.653.753.652 449 9900.78
Tide TIDE --  0.00 0.00%       27.60--
Tomra Systems TOM 92.5092.5092.500.00 0.00% 92.5092.0093.2592.50114 0340.23
Totens Sparebank TOTG 104.00103.00104.003.00 2.97% 101.50101.50104.00101.00763.83
Treasure TRE 17.4017.2017.40-0.10 -0.57% 17.4017.3017.5017.5015 1580.54
Veidekke VEI 121.00121.00121.50-0.50 -0.41% 121.50121.00122.00121.5021 0140.50
Voss Veksel- og La... VVL 121.50121.50123.00-3.50 -2.80% 121.50121.50121.50125.0090.32
Weifa WEIFA 28.3028.3028.80-0.40 -1.39% 28.8028.3028.8028.70252 5970.20
Wentworth Resour... WRL 3.002.952.980.05 1.69% 3.042.903.042.95164 6800.38
Wilh. Wilhelmsen WWASA 41.3041.1041.300.50 1.23% 40.8040.4041.4040.80151 6160.32
Wilh. Wilhelmsen H... WWI 219.50219.00219.501.00 0.46% 220.00213.50220.00218.509 7930.07
Wilh. Wilhelmsen H... WWIB 208.00208.00208.500.50 0.24% 207.00204.50208.50207.505 7890.48
Wilson WILS -7.527.870.00 0.00%       7.03-1.64
XACT Derivat BEAR OBXEXDBE... 55.1055.1055.200.18 0.32% 54.9054.5055.1054.85809 4390.98
XACT Derivat BULL OBXEXDBU... 120.65120.65120.80-0.48 -0.39% 121.90120.65122.65121.2078 9820.91
XACT OBX OBXEXACT 60.1560.1560.35-0.18 -0.29% 60.2560.1560.2560.453 03324.74
XXL XXL 93.2593.0093.25-0.25 -0.27% 93.7592.5093.7593.50172 7870.25
Yara International YAR 315.50315.50315.60-6.50 -2.02% 322.90315.00322.90322.00764 1040.85
Zalaris ZAL 33.3033.2033.300.10 0.30% 33.2033.2033.5033.203 3150.22
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
torsdag 23/02-2017 23:57:58