Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 30. mars 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 5.455.455.480.00 0.00% 5.485.455.495.45305 4880.60
AF Gruppen AFG 155.00155.00156.001.00 0.65% 154.00153.00156.00154.005 7900.16
AKVA Group AKVA 71.5071.5072.50-1.50 -2.05% 73.5071.5074.0073.003 7730.07
Akastor AKA 13.0513.0513.100.30 2.35% 13.2512.7513.2512.7582 7510.81
Aker AKER 339.00338.00339.003.00 0.89% 336.00336.00339.00336.0040 2650.72
Aker BP AKERBP 140.50140.30140.502.60 1.89% 139.00138.10141.00137.90473 9140.39
Aker Solutions AKSO 52.4052.2052.450.40 0.77% 51.7551.4053.0552.00850 3920.88
American Shipping... AMSC 28.1028.1028.400.60 2.18% 28.0027.7028.4027.5042 5110.65
Apptix APP 1.021.001.020.00 0.00% 1.020.991.021.02315 3331.14
Aqualis AQUA 3.013.013.40-0.29 -8.79% 3.013.013.013.3065 1670.61
Archer ARCHER 14.6014.5514.600.20 1.39% 14.6514.4014.9014.40555 9740.38
Arcus ARCUS 48.6048.6049.00-0.50 -1.02% 49.8048.5049.8049.1049 8690.50
Arendals Fossekom... AFK 2 857.002 801.002 849.0038.00 1.35% 2 805.002 805.002 858.002 819.00101.34
Asetek ASETEK 78.0077.2578.00-1.00 -1.27% 79.0077.0079.2579.0067 1970.17
Atea ATEA 100.50100.50101.000.00 0.00% 102.00100.00102.00100.5051 3040.17
Atlantic Petroleum ATLA-NOK 12.2012.2012.90-1.80 -12.86% 12.1012.0013.0014.005 4451.75
Aurskog Sparebank AURG 167.00167.00170.00-1.00 -0.60% 169.00167.00169.00168.001 5050.39
Austevoll Seafood AUSS 64.2564.2564.500.00 0.00% 64.5063.7564.5064.25155 0350.92
Avance Gas Holdin... AVANCE 28.8028.8029.001.00 3.60% 28.2028.0029.6027.80860 6210.54
Avocet Mining AVM 6.136.126.130.01 0.16% 6.246.136.246.1214 6310.35
Axactor AXA 2.252.242.250.04 1.81% 2.242.202.282.215 904 5870.58
B2Holding B2H 14.2014.2014.250.05 0.35% 14.0513.9014.2014.15306 3340.61
BW LPG BWLPG 44.1643.9544.162.38 5.70% 42.0842.0844.2941.78821 1480.44
BW Offshore Limit... BWO 21.5021.4021.500.40 1.90% 21.1021.1021.9021.10743 2120.33
Bakkafrost BAKKA 277.30277.20277.30-1.50 -0.54% 276.20275.80278.80278.80221 6440.64
Belships BEL 5.475.415.47-0.13 -2.32% 5.625.465.915.6058 3610.47
Bergen Group BERGEN 2.332.292.33-0.10 -4.12% 2.432.282.462.43248 2872.47
Biotec Pharmacon BIOTEC 9.309.219.420.03 0.32% 9.308.919.999.2745 7050.22
Bonheur BON 76.0075.2576.000.75 1.00% 75.2572.5076.0075.2514 0380.18
Borgestad BOR -55.2557.000.00 0.00%       55.50-0.66
Borregaard BRG 97.5097.0097.50-0.25 -0.26% 98.0097.0098.2597.7574 5480.21
Bouvet BOUVET 148.00146.00149.50-1.00 -0.67% 148.00148.00148.00149.002001.46
Byggma BMA 106.00105.00106.001.00 0.95% 107.00105.00107.00105.001 5500.32
ContextVision COV 61.5060.7561.75-0.50 -0.81% 63.2560.7563.7562.0011 8150.57
Cxense CXENSE 107.00103.00106.002.00 1.90% 103.50103.50107.00105.007760.46
DNB DNB 137.70137.50137.701.50 1.10% 136.50136.50137.90136.201 959 1810.71
DNB OBX OBXEDNB 59.6559.5559.700.48 0.80% 59.3559.3059.6558.95115 2290.62
DNO DNO 7.3207.3057.3200.255 3.61% 7.1157.1107.3707.0658 930 6570.49
DOF DOF 0.970.970.980.01 1.04% 0.950.950.980.961 552 9440.73
Data Respons DAT 23.3022.4023.30-0.10 -0.43% 23.3023.2023.3023.403 9020.14
Deep Sea Supply DESSC 1.261.221.260.03 2.44% 1.241.231.261.23192 1590.80
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Eidesvik Offshore EIOF 5.905.906.00-0.05 -0.84% 5.905.905.905.951 0000.35
Ekornes EKO 110.00109.00110.002.50 2.33% 108.00108.00110.00107.5010 6810.98
Electromagnetic G... EMGS 5.425.125.380.07 1.31% 5.355.355.435.351 1410.32
Entra ENTRA 93.5093.0093.50-0.25 -0.27% 93.0092.0093.7593.7558 2030.50
Europris EPR 37.6037.5037.600.10 0.27% 37.7037.5038.1037.5035 3280.54
Farstad Shipping FAR 0.340.340.350.00 0.00% 0.340.330.350.34865 8420.96
Fred. Olsen Energy FOE 28.5028.3028.501.50 5.56% 27.5027.3028.5027.00397 4440.88
Frontline FRO 58.5058.4058.500.00 0.00% 58.5057.7559.0058.50235 6500.33
Funcom FUNCOM 3.153.153.19-0.06 -1.87% 3.283.123.283.213 315 2330.42
GC Rieber Shipping RISH 11.5011.5011.550.40 3.60% 11.5011.5011.5011.103450.94
Gaming Innovation... GIG 5.055.055.09-0.11 -2.13% 5.205.005.205.16685 4121.17
Gjensidige Forsikri... GJF 132.00131.90132.20-0.60 -0.45% 132.00131.60133.00132.60339 5990.67
Golden Ocean Grou... GOGL 65.7565.7566.00-1.00 -1.50% 66.0064.7566.7566.75954 2501.26
Goodtech GOD 6.766.766.99-0.23 -3.29% 6.766.766.766.999860.21
Grieg Seafood GSF 69.6069.2569.601.35 1.98% 68.2568.0069.6568.25299 2220.51
Gyldendal GYL -270.00  0.00 0.00%       270.00--
Hafslund ser. A HNA 89.5087.2589.503.00 3.47% 86.2586.2589.7586.507340.89
Hafslund ser. B HNB 90.5090.2590.501.75 1.97% 89.7588.5090.5088.757 0340.42
Havila Shipping HAVI 0.180.170.18-0.01 -5.26% 0.190.160.190.1935 402 4644.23
Havyard Group HYARD 13.6513.5513.65-0.75 -5.21% 13.9013.6514.3514.4021 2980.15
Helgeland Spareba... HELG 81.7579.5081.50-3.00 -3.54% 81.7581.7581.7584.75430.90
Hexagon Composit... HEX 25.2025.2025.50-0.30 -1.18% 25.6025.2026.0025.50136 4190.33
Hiddn Solutions HIDDN 2.952.772.900.13 4.61% 2.822.772.952.8232 2730.25
Höegh LNG Holding... HLNG 88.2588.0088.250.25 0.28% 88.0086.5088.5088.0027 0280.29
Høland og Setskog ... HSPG --105.000.00 0.00%       104.00--
I.M. Skaugen IMSK 7.307.137.300.07 0.97% 7.247.207.487.2315 2810.21
IDEX IDEX 7.257.217.38-0.20 -2.68% 7.217.007.447.45165 3240.31
Incus Investor INC -1.691.700.00 0.00%       1.65-0.45
Indre Sogn Spareba... ISSG 81.0078.5080.750.50 0.62% 80.5080.5082.0080.503450.22
Insr Insurance Grou... INSR 7.057.057.15-0.01 -0.14% 7.247.057.247.068 6860.33
InterOil Exploratio... IOX 8.007.808.00-0.32 -3.85% 8.327.508.708.321 091 7800.35
Intex Resources ITX 1.671.561.650.12 7.74% 1.761.561.761.5537 9200.80
Itera ITE 6.396.276.390.15 2.40% 6.206.206.466.248 9081.97
Jinhui Shipping and... JIN 10.3010.2510.300.05 0.49% 10.259.9910.3510.25201 1011.79
Jæren Sparebank JAEREN 120.00119.00121.002.00 1.69% 119.00119.00120.00118.003 2900.54
Kid KID 40.1040.1041.000.20 0.50% 39.9039.8041.2039.906 3041.67
Kitron KIT 6.766.766.82-0.10 -1.46% 6.916.747.016.86396 2440.59
Kongsberg Automo... KOA 5.715.715.77-0.01 -0.17% 5.875.695.875.72239 9360.59
Kongsberg Gruppe... KOG 130.00130.00130.502.00 1.56% 128.50128.50131.00128.00223 6650.51
Kværner KVAER 11.2011.1011.200.45 4.19% 10.8010.7511.2010.75261 1290.84
Lerøy Seafood Gro... LSG 385.60385.60385.70-1.30 -0.34% 387.00380.60388.00386.90144 2570.68
Link Mobility Grou... LINK 128.50128.50129.00-0.50 -0.39% 129.00128.00130.00129.0013 3810.36
Marine Harvest MHG 133.10133.00133.100.60 0.45% 132.30132.20133.90132.501 763 6670.48
Medistim MEDI 61.7561.5061.751.50 2.49% 60.2560.2562.2560.25220 8321.01
Melhus Sparebank MELG 115.00114.50115.00-0.50 -0.43% 115.50114.50115.50115.509450.58
Multiconsult MULTI 93.0092.7593.000.50 0.54% 93.2593.0093.5092.508 5100.02
NEL NEL 2.142.142.15-0.03 -1.38% 2.182.132.182.172 890 4311.32
NEXT Biometrics G... NEXT 90.0090.0090.50-0.75 -0.83% 91.2588.5091.2590.7526 1521.17
NRC Group NRC 54.0054.0054.753.00 5.88% 51.0051.0055.5051.0010 0480.77
NTS NTS -29.0030.000.00 0.00%       29.00-0.19
Napatech NAPA 26.0025.2026.00-0.50 -1.89% 25.0025.0026.4026.505 7550.44
Navamedic NAVA 12.6012.4012.85-0.40 -3.08% 13.2012.6013.2013.002 8260.27
NextGenTel Holdin... NGT 25.0024.7025.000.80 3.31% 24.3024.2025.0024.2032 3361.36
Nordic Nanovector NANO 85.0085.0085.50-3.75 -4.23% 89.0084.0089.0088.75591 0730.67
Nordic Semiconduc... NOD 31.3031.2031.30-0.80 -2.49% 31.6031.0031.7032.10108 0060.87
Norsk Hydro NHY 50.4050.3550.400.68 1.37% 49.9749.2650.4049.725 323 6970.59
Norske Skogindust... NSG 2.202.202.23-0.05 -2.22% 2.242.182.272.25268 5320.29
Norway Royal Salm... NRS 147.50146.50147.501.50 1.03% 146.00146.00149.50146.0046 7620.56
Norwegian Air Shu... NAS 239.00238.80239.00-3.00 -1.24% 245.70236.30245.70242.00439 7030.33
Norwegian Energy ... NOR 242.50239.50243.007.50 3.19% 238.00231.00248.00235.0012 2820.85
Norwegian Finans H... NOFI 67.0066.7567.002.00 3.08% 65.7565.2567.0065.00445 5260.42
Norwegian Propert... NPRO 9.869.859.86-0.11 -1.10% 9.839.8310.009.9712 8570.28
Ocean Yield OCY 61.2561.2561.500.00 0.00% 62.2561.2562.2561.2558 8140.72
Oceanteam OTS 4.114.004.110.05 1.23% 4.463.914.464.0645 3840.51
Odfjell Drilling ODL 18.7018.6018.700.50 2.75% 18.6018.2019.0018.20280 6120.29
Odfjell ser. A ODF 33.7033.7034.000.80 2.43% 32.9032.9034.0032.90820 4470.77
Odfjell ser. B ODFB 32.1031.2032.200.60 1.90% 32.3032.1032.3031.502 1280.28
Olav Thon Eiendom... OLT 164.00163.50164.001.50 0.92% 162.50162.50164.00162.501 5200.52
Opera Software OPERA 40.2040.0040.201.30 3.34% 39.1038.7040.7038.90949 5340.38
Orkla ORK 76.4576.4076.45-0.15 -0.20% 76.6075.9076.7576.601 487 6210.70
Oslo Børs Test OBTEST08 --  0.00 0.00%         --
Oslo Børs Test OBTEST07 --  0.00 0.00%         --
Oslo Børs Test OBTEST04 --  0.00 0.00%         --
Oslo Børs Test OBTEST03 --  0.00 0.00%         --
Oslo Børs Test OBTEST09 --  0.00 0.00%         --
Oslo Børs Test OBTEST02 --  0.00 0.00%         --
Oslo Børs Test OBTEST01 --  0.00 0.00%         --
Oslo Børs Test OBTEST05 --  0.00 0.00%         --
Panoro Energy PEN 5.675.655.67-0.08 -1.39% 5.755.655.755.7553 0510.27
Pareto Bank PARB 37.8037.8037.90-0.10 -0.26% 37.9037.8037.9037.905500.38
Petroleum Geo-Ser... PGS 22.8022.7822.800.96 4.40% 22.0021.8122.9521.842 798 4720.88
Petrolia PDR -3.283.460.00 0.00%       3.66-0.92
Photocure PHO 35.0035.0035.200.40 1.16% 35.0034.1035.0034.6013 7950.44
Polarcus PLCS 0.270.270.28-0.02 -6.90% 0.290.260.300.2937 679 9910.96
Polaris Media POL 16.0015.5016.000.00 0.00% 16.0016.0016.0016.001 0903.92
Prosafe PRS 33.5033.5034.000.00 0.00% 33.5033.4034.2033.50112 6630.44
Protector Forsikrin... PROTCT 64.0063.7564.000.00 0.00% 64.0063.5064.2564.0068 9710.59
Q-Free QFR -7.808.000.00 0.00%       8.09-0.56
Questerre Energy C... QEC 4.794.794.820.34 7.64% 4.544.514.874.457 484 1201.04
RAK Petroleum RAKP 7.256.347.250.26 3.72% 7.257.257.256.999701.17
REC Silicon REC 1.0501.0471.0500.029 2.84% 1.0181.0171.0601.02133 807 5400.65
Reach Subsea REACH 1.781.771.800.02 1.14% 1.771.771.801.7627 6100.89
RenoNorden RENO 0.800.800.810.00 0.00% 0.800.800.810.801 705 3321.61
SAS AB SAS-NOK 13.6013.6013.70-0.20 -1.45% 13.7013.6013.7013.805 5900.99
SalMar SALM 188.00187.70188.001.90 1.02% 185.70185.20190.80186.10395 4150.63
Sandnes Sparebank SADG -39.5040.700.00 0.00%       40.80-0.06
Scatec Solar SSO 38.2038.1038.200.40 1.06% 38.2037.6038.8037.80166 0450.61
Schibsted ser. A SCHA 219.10218.60219.101.10 0.50% 218.00217.00219.10218.0097 5040.38
Schibsted ser. B SCHB 196.00195.50196.00-0.50 -0.25% 197.00196.00198.00196.5042 6030.24
SeaBird Exploratio... SBX 9.449.469.97-0.55 -5.51% 9.209.209.999.994 3621.04
Seadrill SDRL 13.6213.6213.651.11 8.87% 12.9812.9613.9512.513 469 6731.45
Selvaag Bolig SBO 37.3037.3037.500.30 0.81% 37.0036.5038.7037.0080 4710.16
Sevan Drilling SEVDR 4.504.504.690.07 1.58% 4.434.404.774.4389 4490.72
Sevan Marine SEVAN 15.5015.5015.90-0.50 -3.12% 15.5015.5015.5016.002 0000.72
Siem Offshore SIOFF 2.202.152.18-0.05 -2.22% 2.252.152.252.2533 1460.35
Skandiabanken SKBN 70.0070.0070.25-0.50 -0.71% 70.5070.0071.0070.50143 9650.13
Skiens Aktiemølle SKI 30.0030.0030.50-1.00 -3.23% 31.0030.0031.0031.007710.18
Skue Sparebank SKUE 100.0098.50100.001.25 1.27% 100.00100.00100.0098.75481.63
Solon Eiendom SOLON 20.7020.7020.90-1.00 -4.61% 21.1020.3021.3021.702 116 5721.25
Solstad Offshore s... SOFF 12.1011.8512.100.40 3.42% 11.7511.7512.1011.7020 2260.20
Solstad Offshore s... SOFFB 11.8011.7011.800.15 1.29% 11.8011.8011.8511.6555 0800.59
Solvang SOLV 29.0029.0029.500.00 0.00% 29.0029.0029.0029.001 3001.06
Songa Offshore SONG 29.9029.8029.900.10 0.34% 29.8029.5030.3029.80320 0790.11
SpareBank 1 BV SBVG 29.0028.6029.000.30 1.05% 29.0028.7029.0028.7015 8620.08
SpareBank 1 Nord-... NONG 55.7555.5055.750.25 0.45% 55.5055.0055.7555.50100 0940.46
SpareBank 1 Ringer... RING -190.00192.000.00 0.00%       197.00-0.07
SpareBank 1 SMN MING 67.7567.5067.750.25 0.37% 67.7566.7567.7567.50113 6240.20
SpareBank 1 SR-Ba... SRBANK 65.0064.7565.250.50 0.78% 64.5064.2565.0064.50597 3310.70
SpareBank 1 Østfol... SOAG -168.50172.000.00 0.00%       172.00-0.12
Sparebanken Møre MORG 236.00236.00240.00-18.00 -7.09% 252.00236.00252.00254.001 0170.05
Sparebanken Sør SOR 102.00101.50102.001.00 0.99% 101.50101.50102.50101.0013 8800.18
Sparebanken Vest SVEG 52.2552.2552.75-0.25 -0.48% 53.5052.0053.5052.5029 8500.23
Sparebanken Øst SPOG 55.5055.2555.500.00 0.00% 55.5055.0055.5055.5035 7510.10
Spectrum SPU 39.0039.0040.001.00 2.63% 37.7037.7039.0038.0012 5663.43
Statoil STL 148.20148.00148.203.30 2.28% 147.10147.00148.80144.903 605 9260.51
Stolt-Nielsen SNI 146.00146.00146.502.00 1.39% 144.00144.00146.00144.00129 7930.75
Storebrand STB 58.2058.1058.200.70 1.22% 57.6057.3058.2057.501 771 8090.50
Storm Real Estate STORM -3.855.000.00 0.00%       5.00-3.48
StrongPoint STRONG 15.7015.7015.900.50 3.29% 15.5015.5015.9015.2072 8720.61
Subsea 7 SUBC 133.40133.30133.402.40 1.83% 131.50131.50133.90131.002 206 8211.29
TGS-NOPEC Geophy... TGS 186.10185.70186.103.20 1.75% 184.70183.70186.10182.90384 6290.44
TTS Group TTS 3.753.703.78-0.03 -0.79% 3.613.613.763.7855 5830.72
Tanker Investment... TIL 42.4041.9042.400.70 1.68% 39.1039.1042.4041.7011 1021.30
Targovax TRVX 22.7022.5022.70-0.80 -3.40% 23.1022.1023.5023.50308 2970.76
Team Tankers Inte... TEAM 11.9510.6512.000.95 8.64% 11.7510.6012.0011.008 5900.07
Techstep TECH -5.525.900.00 0.00%       5.85-0.07
Telenor TEL 142.10142.00142.10-0.70 -0.49% 143.30141.30143.50142.801 493 3300.83
The Scottish Salmo... SSC 8.088.008.080.08 1.00% 8.018.008.148.0040 0510.30
Thin Film Electroni... THIN 3.373.363.37-0.05 -1.46% 3.433.333.493.42546 5310.76
Tomra Systems TOM 92.0091.7592.000.50 0.55% 91.5090.7592.2591.5049 2220.21
Totens Sparebank TOTG 105.00104.00105.000.50 0.48% 104.00104.00106.00104.503 7300.30
Treasure TRE 16.1016.1016.20-0.20 -1.23% 16.2016.1016.3016.3018 4910.09
Veidekke VEI 114.00114.00115.001.00 0.88% 113.50112.50116.00113.0056 1311.14
Voss Veksel- og La... VVL 122.00119.50123.500.00 0.00% 122.00122.00122.00122.001400.40
Weifa WEIFA 27.4027.4027.50-0.30 -1.08% 27.7027.3027.9027.707 7800.16
Wentworth Resour... WRL 2.872.752.870.09 3.24% 2.802.752.902.7897 1480.22
Wilh. Wilhelmsen WWASA 43.0043.0043.30-0.50 -1.15% 44.0042.6044.0043.50175 0240.77
Wilh. Wilhelmsen H... WWI 227.50225.00227.504.00 1.79% 222.00221.50227.50223.506 7930.28
Wilh. Wilhelmsen H... WWIB 215.50215.50216.503.50 1.65% 212.00211.00216.50212.0012 6771.15
Wilson WILS -7.258.500.00 0.00%       8.38-0.29
XACT Derivat BEAR OBXEXDBE... 54.9054.9055.05-0.88 -1.57% 55.2054.9055.6055.851 039 4571.09
XACT Derivat BULL OBXEXDBU... 120.40120.15120.451.85 1.56% 119.40119.05120.40118.65197 9870.94
XACT OBX OBXEXACT 60.2560.1061.000.13 0.21% 60.0560.0560.2559.804 8816.88
XXL XXL 93.2593.0093.250.25 0.27% 92.5091.7593.2593.0092 1020.76
Yara International YAR 326.00326.00326.40-2.80 -0.85% 329.60326.00330.90328.80374 0721.49
Zalaris ZAL 37.2036.9037.201.60 4.49% 35.6035.6037.2035.605 7370.45
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
fredag 31/03-2017 00:33:33