Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 24. januar 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 5.225.225.25-0.05 -0.95% 5.275.205.275.2739 1310.64
AF Gruppen AFG 152.00152.00154.00-2.00 -1.30% 155.00152.00155.00154.0023 3260.15
AKVA Group AKVA 81.0080.0081.000.00 0.00% 81.5080.0081.5081.001 6000.38
Akastor AKA 16.0015.8016.00-0.20 -1.23% 16.2015.5016.2016.20341 2200.46
Aker AKER 348.00348.00349.004.00 1.16% 345.00343.00349.00344.0036 3471.14
Aker BP AKERBP 157.00157.00157.10-1.60 -1.01% 158.60157.00159.90158.601 346 6730.92
Aker Solutions AKSO 45.2045.2045.280.78 1.76% 44.5144.4745.6444.421 236 2101.67
American Shipping... AMSC 29.5029.5029.60-0.70 -2.32% 30.2029.1030.3030.20393 2860.65
Apptix APP 0.740.740.760.01 1.37% 0.780.740.780.7373 9620.70
Aqualis AQUA 3.433.353.43-0.01 -0.29% 3.403.353.433.4429 2050.49
Archer ARCHER 12.7012.5512.70-0.15 -1.17% 12.8012.2012.8012.85463 5630.30
Arcus ARCUS 44.5044.0044.500.70 1.60% 44.0043.8044.5043.8092 5511.29
Arendals Fossekom... AFK 2 820.002 820.002 900.00-78.00 -2.69% 2 899.002 820.002 900.002 898.00760.78
Asetek ASETEK 60.7560.5060.75-1.25 -2.02% 62.0060.7563.2562.00197 0320.40
Atea ATEA 78.0078.0079.50-1.75 -2.19% 79.7578.0080.0079.7534 6970.68
Atlantic Petroleum ATLA-NOK 15.0014.4016.000.65 4.53% 15.0015.0015.0014.355 0000.81
Aurskog Sparebank AURG 205.00205.00212.001.00 0.49% 205.00205.00205.00204.00824.57
Austevoll Seafood AUSS 78.7578.5078.750.50 0.64% 78.0077.2578.7578.25185 7620.71
Avance Gas Holdin... AVANCE 34.0033.8034.00-0.60 -1.73% 34.7033.1035.0034.601 285 1280.67
Avocet Mining AVM 7.437.437.55-0.71 -8.72% 8.007.398.008.14235 1110.35
Axactor AXA 2.572.562.57-0.01 -0.39% 2.592.562.622.586 576 0150.67
B2Holding B2H 15.5015.4015.500.10 0.65% 15.4015.2015.5015.40688 5730.92
BW LPG BWLPG 44.4444.3844.44-1.18 -2.59% 45.9943.0046.3045.621 292 0720.57
BW Offshore Limit... BWO 26.3026.2026.30-0.70 -2.59% 26.7026.1027.0027.00466 1550.40
Bakkafrost BAKKA 326.50326.40326.70-4.20 -1.27% 330.00324.10330.00330.70168 2160.66
Belships BEL 4.294.154.29-0.06 -1.38% 4.214.204.294.3510 5000.64
Bergen Group BERGEN 1.861.861.870.04 2.20% 1.831.811.951.82191 4480.38
Biotec Pharmacon BIOTEC 11.2511.2511.40-0.10 -0.88% 11.7511.2511.7511.3567 9250.30
Bonheur BON 79.5076.5079.503.50 4.61% 75.5075.5079.5076.0043 2141.11
Borgestad BOR -54.0055.500.00 0.00%       53.75-1.29
Borregaard BRG 88.0087.7588.00-2.00 -2.22% 89.7587.7590.0090.00104 1760.52
Bouvet BOUVET 144.00140.00143.001.50 1.05% 143.00142.50144.00142.506400.55
Byggma BMA 74.0074.0075.000.00 0.00% 74.0074.0074.0074.001010.72
ContextVision COV 49.7049.7049.80-0.20 -0.40% 49.1048.6050.0049.902 0550.31
Cxense CXENSE 138.00136.00138.002.00 1.47% 139.50134.00139.50136.001 6170.05
DNB DNB 135.90135.70135.900.50 0.37% 135.30135.30136.10135.401 635 4200.61
DNB OBX OBXEDNB 60.7560.6560.750.48 0.79% 60.3560.3560.7560.2520 0391.08
DNO DNO 9.0759.0759.080-0.145 -1.57% 9.2608.9809.2709.2207 268 4940.47
DOF DOF 1.121.111.120.07 6.67% 1.061.061.131.058 228 4261.29
Data Respons DAT 20.0020.0020.40-0.50 -2.44% 21.3020.0021.3020.5017 5860.69
Deep Sea Supply DESSC 1.401.401.420.01 0.72% 1.371.361.421.39290 9020.51
EMAS Offshore EMAS 0.700.660.700.01 1.45% 0.690.650.700.6952 1790.16
Eidesvik Offshore EIOF 5.995.955.990.13 2.22% 5.905.825.995.867 8280.37
Ekornes EKO 106.50106.50107.00-2.00 -1.84% 110.00106.50110.00108.504 6520.28
Electromagnetic G... EMGS 8.097.988.09-0.02 -0.25% 8.297.508.298.1152 3150.41
Entra ENTRA 87.5087.5087.751.25 1.45% 86.5086.0087.5086.25257 2850.61
Europris EPR 36.0035.9036.00-1.30 -3.49% 37.0036.0037.2037.30173 3760.35
Farstad Shipping FAR 3.643.603.640.03 0.83% 3.603.603.653.61139 1060.64
Fred. Olsen Energy FOE 22.2022.2022.300.90 4.23% 21.5021.2023.0021.30806 9511.33
Frontline FRO 59.5059.5059.55-0.45 -0.75% 59.6059.2059.9559.95580 1420.61
Funcom FUNCOM 2.852.842.86-0.24 -7.77% 3.092.803.363.0927 762 8560.32
GC Rieber Shipping RISH 13.4513.4513.850.00 0.00% 13.4513.4513.4513.45980.58
Gaming Innovation... GIG 2.942.942.96-0.05 -1.67% 3.062.943.062.99705 5570.60
Gjensidige Forsikri... GJF 137.40137.30137.401.20 0.88% 136.30136.30137.50136.20363 6560.65
Golden Ocean Grou... GOGL 48.0048.0048.10-0.40 -0.83% 49.4047.6050.2548.402 113 1761.38
Goodtech GOD 6.696.606.70-0.01 -0.15% 6.516.516.696.706 8230.96
Grieg Seafood GSF 73.2073.2073.35-0.05 -0.07% 74.0572.2574.0573.25357 4260.34
Gyldendal GYL -255.00  0.00 0.00%       263.00--
Hafslund ser. A HNA 91.0090.0091.00-0.25 -0.27% 91.0091.0091.0091.251 3310.46
Hafslund ser. B HNB 90.5090.5091.25-0.75 -0.82% 90.5090.5091.2591.259 9980.66
Havila Shipping HAVI 1.671.671.680.29 21.01% 1.391.391.671.38664 9412.33
Havyard Group HYARD 9.179.179.300.05 0.55% 9.129.079.179.125 9550.79
Helgeland Spareba... HELG 87.0085.7587.00-1.00 -1.14% 87.0087.0087.0088.00500.43
Hexagon Composit... HEX 26.4026.4026.90-0.50 -1.86% 26.7026.4027.1026.9059 6650.12
Hiddn Solutions HIDDN 9.309.409.48-0.20 -2.11% 9.498.919.499.5031 0080.33
Höegh LNG Holding... HLNG 97.5097.2597.75-1.00 -1.02% 98.5095.5099.0098.50187 8300.47
Høland og Setskog ... HSPG -98.75108.000.00 0.00%       108.00-1.28
I.M. Skaugen IMSK 8.998.988.996.78 306.79% 2.902.9010.002.216 732 8470.97
IDEX IDEX 7.277.177.27-0.04 -0.55% 7.307.117.307.31331 3730.58
Incus Investor INC 1.151.151.180.01 0.88% 1.191.111.191.1431 0840.57
Indre Sogn Spareba... ISSG 81.2578.5081.25-0.50 -0.61% 81.2581.2581.2581.755050.80
Insr Insurance Grou... INSR 6.956.606.950.39 5.95% 6.566.566.956.56106 3050.26
InterOil Exploratio... IOX 8.388.378.38-0.26 -3.01% 8.658.048.778.64701 8010.63
Intex Resources ITX 2.082.012.070.02 0.97% 2.001.972.082.0676 1870.56
Itera ITE 5.555.335.55-0.10 -1.77% 5.655.495.655.659 6980.26
Jinhui Shipping and... JIN 9.008.939.000.30 3.45% 8.828.729.048.701 006 5652.97
Jæren Sparebank JAEREN -118.00120.000.00 0.00%       120.00-0.29
Kid KID 34.1034.1034.90-1.90 -5.28% 36.2034.1036.4036.00151 7910.68
Kitron KIT 6.606.606.700.00 0.00% 6.606.556.706.60126 6020.44
Kongsberg Automo... KOA 5.845.835.84-0.05 -0.85% 5.895.815.905.89667 7330.34
Kongsberg Gruppe... KOG 133.00133.00133.503.00 2.31% 131.50130.50133.50130.00127 2261.15
Kværner KVAER 11.6011.6011.75-0.15 -1.28% 11.7511.6012.0011.75231 8300.10
Lerøy Seafood Gro... LSG 464.10464.10464.504.60 1.00% 456.30456.10464.50459.5072 8670.86
Link Mobility Grou... LINK 157.00156.00157.00-3.00 -1.88% 160.00152.00160.00160.0023 0490.59
Marine Harvest MHG 155.50155.30155.501.40 0.91% 155.30153.10155.50154.101 664 5700.76
Medistim MEDI 72.5072.0072.50-2.00 -2.68% 74.7572.5074.7574.503 7130.34
Melhus Sparebank MELG 125.50124.50125.500.00 0.00% 125.50125.50125.50125.504770.15
Multiconsult MULTI 103.50103.50104.500.00 0.00% 103.50102.00103.50103.5034 0350.07
NEL NEL 2.052.042.050.02 0.99% 2.042.022.082.032 528 8501.14
NEXT Biometrics G... NEXT 141.00140.50141.009.00 6.82% 132.00130.00143.00132.0090 4861.41
NRC Group NRC 66.0065.0066.00-0.50 -0.75% 66.5064.5067.0066.5015 7770.18
NTS NTS 28.9027.1029.00-0.10 -0.34% 26.1026.1028.9029.003 1622.71
Napatech NAPA 27.0026.7027.001.80 7.14% 26.0025.6027.9025.20290 7671.13
Navamedic NAVA 12.5512.1012.45-0.05 -0.40% 12.6012.1012.7012.6039 5310.11
NextGenTel Holdin... NGT 25.6025.6026.00-1.70 -6.23% 26.9024.9026.9027.3062 6741.00
Nordic Nanovector NANO 85.7585.7587.000.25 0.29% 86.0084.7587.5085.50166 8710.80
Nordic Semiconduc... NOD 36.1036.1036.200.10 0.28% 36.1035.9036.9036.0097 0960.78
Norsk Hydro NHY 48.7248.6548.723.55 7.86% 45.7045.3048.7245.1721 359 2111.03
Norske Skogindust... NSG 2.712.712.73-0.09 -3.21% 2.802.702.802.80830 6700.25
Norway Royal Salm... NRS 198.50197.50198.501.50 0.76% 197.00193.00199.50197.0041 2780.45
Norwegian Air Shu... NAS 273.00272.70273.001.00 0.37% 273.00268.70276.00272.00443 4160.91
Norwegian Energy ... NOR 240.00237.00240.007.00 3.00% 233.00233.00240.00233.0049 6372.26
Norwegian Finans H... NOFI 74.2573.7574.250.50 0.68% 74.2573.7574.7573.75114 0240.48
Norwegian Propert... NPRO 10.009.9810.00-0.05 -0.50% 10.0010.0010.2010.0581 0650.60
Ocean Yield OCY 64.7564.5064.75-0.25 -0.38% 65.0064.0065.0065.0081 5470.81
Oceanteam OTS 3.002.912.990.10 3.45% 2.992.753.002.90458 0400.92
Odfjell Drilling ODL 16.7016.5016.700.30 1.83% 16.1015.8016.7016.40156 7010.40
Odfjell ser. A ODF 33.8033.1033.800.30 0.90% 34.4033.2034.4033.5033 2730.23
Odfjell ser. B ODFB 32.0031.9032.000.20 0.63% 31.9031.5032.0031.803 4131.08
Olav Thon Eiendom... OLT 156.00156.00158.00-1.50 -0.95% 157.50156.00158.50157.5042 6750.21
Opera Software OPERA 37.6037.6037.70-0.80 -2.08% 38.5037.5038.5038.40196 1730.40
Orkla ORK 78.0078.0078.050.15 0.19% 77.8577.2078.3077.851 516 4140.93
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Panoro Energy PEN 6.096.096.15-0.16 -2.56% 6.256.016.256.25224 9950.77
Pareto Bank PARB 38.7038.5038.70-0.30 -0.77% 38.9038.2038.9039.009 9030.44
Petroleum Geo-Ser... PGS 28.9128.9128.95-0.10 -0.34% 29.0128.8129.3829.011 939 9561.39
Petrolia PDR 4.204.114.19-0.18 -4.11% 4.204.114.204.384 2060.97
Photocure PHO 42.5041.8042.501.30 3.16% 40.4040.1043.0041.2053 8100.58
Polarcus PLCS 0.460.450.460.00 0.00% 0.460.450.470.463 932 5110.96
Polaris Media POL 15.7016.2017.90-1.60 -9.25% 17.3015.7017.3017.306930.65
Prosafe PRS 32.7032.3032.700.00 0.00% 32.6031.8032.7032.70239 4580.60
Protector Forsikrin... PROTCT 74.0073.5074.000.25 0.34% 74.5073.5074.7573.7556 4480.94
Q-Free QFR -7.707.790.00 0.00%       7.80-0.16
Questerre Energy C... QEC 4.264.264.27-0.46 -9.75% 4.694.224.814.729 474 6120.57
RAK Petroleum RAKP 7.777.558.28-0.20 -2.51% 7.777.777.777.978 7440.18
REC Silicon REC 1.3201.3201.322-0.075 -5.38% 1.3511.3061.3651.39546 422 6201.08
Reach Subsea REACH 2.452.402.450.06 2.51% 2.392.382.512.39265 9500.29
RenoNorden RENO 5.305.305.460.00 0.00% 5.295.115.335.30310 0200.78
SAS AB SAS-NOK 12.9012.8012.900.00 0.00% 12.9012.7012.9012.9061 9201.35
SalMar SALM 238.30238.20238.50-1.70 -0.71% 240.00237.40240.00240.00157 0000.91
Sandnes Sparebank SADG 42.2041.7042.200.20 0.48% 42.0041.0042.2042.0018 7370.43
Scatec Solar SSO 38.6038.6038.70-0.70 -1.78% 39.3038.6039.5039.30213 7080.77
Schibsted ser. A SCHA 210.10210.10210.40-2.10 -0.99% 211.10209.70212.30212.20387 4650.80
Schibsted ser. B SCHB 195.00194.50195.50-2.50 -1.27% 198.00194.50198.00197.50229 7240.90
SeaBird Exploratio... SBX 18.5018.4019.00-1.50 -7.50% 20.0018.0020.0020.0071 2860.63
Seadrill SDRL 24.0024.0024.01-0.25 -1.03% 24.2523.5524.9024.251 453 4510.75
Selvaag Bolig SBO 40.0040.0040.300.00 0.00% 40.0039.7040.4040.0021 5030.34
Sevan Drilling SEVDR 6.356.306.35-0.27 -4.08% 6.626.246.656.62316 5730.38
Sevan Marine SEVAN 15.9015.7015.900.00 0.00% 15.5015.5016.0015.907 8060.61
Siem Offshore SIOFF -1.951.990.00 0.00%       2.00-0.60
Siem Shipping SSI -50.2563.250.00 0.00%       64.50-0.06
Skandiabanken SKBN 70.2570.2570.50-0.25 -0.35% 70.7570.0071.0070.5085 2340.75
Skiens Aktiemølle SKI -30.6032.000.00 0.00%       32.00-0.69
Skue Sparebank SKUE 103.00102.00103.000.00 0.00% 103.00102.50103.00103.008100.44
Solon Eiendom SOLON 0.150.140.150.00 0.00% 0.150.140.150.156 626 4380.99
Solstad Offshore s... SOFF 11.1511.0011.150.00 0.00% 11.0010.9011.2511.1566 9720.88
Solstad Offshore s... SOFFB 8.908.538.900.00 0.00% 9.008.909.008.903112.01
Solvang SOLV 26.0025.7026.000.00 0.00% 26.0026.0026.0026.009150.36
Songa Offshore SONG 32.7032.7033.000.80 2.51% 32.3032.2033.9031.90563 6970.43
SpareBank 1 BV SBVG 27.8027.6027.900.10 0.36% 27.7027.5027.8027.707 0710.33
SpareBank 1 Nord-... NONG 53.5053.2553.500.00 0.00% 53.5053.0053.7553.50195 3220.65
SpareBank 1 Ringer... RING -188.00192.000.00 0.00%       190.50-1.14
SpareBank 1 SMN MING 68.0067.7568.000.50 0.74% 66.5066.5068.0067.50157 0570.47
SpareBank 1 SR-Ba... SRBANK 61.5061.2561.500.50 0.82% 61.0060.7561.5061.00216 7800.61
SpareBank 1 Østfol... SOAG -166.00167.500.00 0.00%       165.00-0.03
Sparebanken Møre MORG 250.00250.00255.000.00 0.00% 250.00250.00255.00250.003740.19
Sparebanken Sør SOR 98.0097.7598.000.00 0.00% 98.0098.0098.0098.003810.10
Sparebanken Vest SVEG 48.5048.3048.500.00 0.00% 48.5048.4048.5048.5018 5690.28
Sparebanken Øst SPOG 53.7553.5053.750.00 0.00% 53.7553.7553.7553.751 2240.09
Spectrum SPU 38.3038.0038.302.30 6.39% 37.0036.9038.3036.00171 2801.07
Statoil STL 159.00158.90159.101.00 0.63% 157.80157.70160.40158.002 730 7030.63
Stolt-Nielsen SNI 131.50131.00131.50-1.00 -0.75% 132.50128.00133.00132.50135 1610.97
Storebrand STB 47.4947.4947.63-0.08 -0.17% 47.5347.3047.9047.571 587 0481.84
Storm Real Estate STORM 5.475.005.420.00 0.00% 5.475.475.475.47190.21
StrongPoint STRONG 15.7015.6015.70-0.10 -0.63% 15.8015.5015.8015.8035 7340.32
Subsea 7 SUBC 110.80110.80110.900.30 0.27% 110.50110.40111.70110.50879 7262.41
TGS-NOPEC Geophy... TGS 204.00204.00204.301.50 0.74% 203.30202.10206.00202.50307 9112.18
TTS Group TTS 4.043.934.05-0.03 -0.74% 4.073.894.074.07198 8940.34
Tanker Investment... TIL 43.5042.9043.500.00 0.00% 44.0042.6044.0043.5028 0450.45
Team Tankers Inte... TEAM 12.7011.9012.800.00 0.00% 11.8511.8512.7012.709080.48
Techstep TECH 5.705.705.94-0.10 -1.72% 5.595.595.905.802 8830.15
Telenor TEL 130.00130.00130.10-1.10 -0.84% 131.80129.10131.80131.102 435 1301.57
The Scottish Salmo... SSC 9.909.9010.000.21 2.17% 10.109.8510.309.691 187 4701.73
Thin Film Electroni... THIN 3.953.933.95-0.02 -0.50% 3.973.913.983.97750 6390.34
Tide TIDE -28.3028.500.00 0.00%       28.30-2.91
Tomra Systems TOM 87.5087.5088.000.00 0.00% 88.5087.5088.5087.5078 4080.58
Totens Sparebank TOTG 99.2598.2599.750.50 0.51% 98.7598.50100.0098.7564 2670.79
Treasure TRE 17.7017.7017.80-0.40 -2.21% 18.0017.3018.0018.1079 7491.12
Veidekke VEI 123.50123.50124.50-0.50 -0.40% 124.00123.50125.00124.0049 5300.56
Voss Veksel- og La... VVL 125.00120.00125.003.00 2.46% 124.00124.00125.00122.002000.20
Weifa WEIFA 27.9027.9028.00-0.20 -0.71% 28.1027.5028.2028.1034 6590.48
Wentworth Resour... WRL 3.663.653.660.03 0.83% 3.633.553.703.63287 5350.44
Wilh. Wilhelmsen WWASA 41.4041.4041.60-0.40 -0.96% 42.0041.1042.5041.80213 6720.46
Wilh. Wilhelmsen H... WWI 218.00218.00220.00-2.00 -0.91% 222.00218.00222.00220.0016 1270.53
Wilh. Wilhelmsen H... WWIB 215.00215.00217.00-0.50 -0.23% 220.00215.00220.00215.508 7210.82
Wilson WILS -6.718.000.00 0.00%       8.00-1.45
XACT Derivat BEAR OBXEXDBE... 53.5553.4553.60-0.78 -1.43% 54.1053.4054.3054.40718 9100.52
XACT Derivat BULL OBXEXDBU... 125.15125.15125.351.73 1.40% 123.55123.50125.35123.35424 9351.17
XACT OBX OBXEXACT 61.1060.8561.250.08 0.12% 60.8560.8561.3560.85193 5070.07
XXL XXL 95.0095.0095.25-1.00 -1.04% 96.0095.0096.0096.00196 8500.37
Yara International YAR 352.90352.70352.905.10 1.47% 347.40346.50353.80347.80542 9900.86
Zalaris ZAL 34.0033.6034.000.00 0.00% 34.0033.5034.0034.003 7550.37
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 25/01-2017 00:23:08