Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 17. januar 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 6.146.136.14-0.11 -1.76% 6.236.136.236.25196 8670.32
AF Gruppen AFG 131.50131.00131.500.50 0.38% 132.50131.00132.50131.003 2310.11
AKVA Group AKVA 73.2072.0073.20-0.40 -0.54% 73.4073.2073.4073.609750.18
Akastor AKA 16.5616.5016.56-0.28 -1.66% 16.8416.5216.8416.84187 6570.24
Aker AKER 438.50437.00438.50-1.50 -0.34% 440.00435.50440.00440.0065 6850.90
Aker BP AKERBP 224.60224.40224.600.00 0.00% 225.00222.00226.00224.60579 9740.79
Aker Solutions AKSO 47.6647.6647.69-0.01 -0.02% 47.6447.1047.9247.67983 1780.56
American Shipping... AMSC 23.5023.5023.550.05 0.21% 23.4523.2523.7023.45143 3910.97
Apptix APP 0.8800.8700.930-0.028 -3.08% 0.9080.8800.9100.90822 0001.40
Aqualis AQUA 4.654.514.650.10 2.20% 4.604.484.654.5543 2000.35
Archer ARCHER 11.5611.5411.560.24 2.12% 11.4411.0811.9011.323 275 9470.77
Arcus ARCUS 45.7045.5545.60-0.30 -0.65% 45.9545.3045.9546.004 7890.22
Arendals Fossekom... AFK 3 340.003 300.003 340.0060.00 1.83% 3 300.003 280.003 340.003 280.002574.02
Asetek ASETEK 93.6093.0093.60-1.80 -1.89% 95.4091.4095.4095.4058 0600.18
Atea ATEA 117.40117.40118.00-1.00 -0.84% 118.20117.40118.80118.4031 3430.38
Atlantic Petroleum ATLA-NOK 11.1010.3011.100.30 2.78% 11.1011.1011.1010.807002.62
Aurskog Sparebank AURG 177.00176.00183.002.00 1.14% 177.00177.00177.00175.001205.66
Austevoll Seafood AUSS 64.0063.9064.20-0.50 -0.78% 64.3063.6065.2064.50324 8010.42
Avance Gas Holdin... AVANCE 22.3022.3022.36-0.66 -2.87% 22.9022.0222.9022.96819 5720.48
Avocet Mining PLC AVM 2.002.002.08-0.01 -0.50% 2.092.002.092.0130 9280.54
Axactor AXA 2.8402.8402.842-0.058 -2.00% 2.8802.8402.8942.8986 444 5750.36
B2Holding B2H 20.8520.7520.850.35 1.71% 20.3020.3020.8520.50412 4670.63
BW LPG BWLPG 40.1740.1040.17-1.23 -2.97% 41.5038.6141.5041.401 775 7761.19
BW Offshore Limit... BWO 36.3036.3036.40-0.50 -1.36% 36.9535.9537.7036.801 183 1460.43
Bakkafrost BAKKA 315.40315.20315.80-5.00 -1.56% 320.00315.00320.40320.4085 2150.65
Belships BEL 5.225.045.140.14 2.76% 5.025.025.245.0866 5081.34
BerGenBio BGBIO 26.4026.3026.40-1.10 -4.00% 27.9026.2029.0027.50175 5640.54
Bergen Group BERGEN 2.0802.0402.080-0.045 -2.12% 2.1351.9602.1352.125663 2220.17
Biotec Pharmacon BIOTEC 7.547.527.540.20 2.72% 7.267.227.687.3459 4190.37
Bonheur BON 95.6095.4095.60-0.50 -0.52% 96.5095.4096.5096.103 2810.37
Borgestad BOR 61.0061.0063.000.50 0.83% 60.5060.5061.0060.503 1880.48
Borr Drilling BDRILL 36.70036.70036.900-0.155 -0.42% 37.00036.59537.50036.855610 1481.92
Borregaard BRG 73.0073.0073.30-1.00 -1.35% 73.8072.5073.8074.00123 0730.62
Bouvet BOUVET 206.00204.00208.004.00 1.98% 204.00204.00206.00202.006560.86
Byggma BMA 89.5087.5090.000.00 0.00% 89.5089.5089.5089.501 6100.29
ContextVision COV 57.4056.4057.400.20 0.35% 57.2056.4058.0057.204 6920.49
Crayon Group Hold... CRAYON 14.6014.4014.60-0.10 -0.68% 14.6014.3014.6014.706 9720.15
Cxense CXENSE 54.4053.0054.60-1.60 -2.86% 55.0050.2055.0056.001 9890.11
DNB DNB 158.70158.50158.700.40 0.25% 157.85157.45159.45158.301 674 8340.57
DNB OBX OBXEDNB 72.8572.8572.93-0.39 -0.53% 75.0072.6975.0073.2331 1540.93
DNO DNO 10.62510.62510.640-0.125 -1.16% 10.76010.59010.97010.75010 211 1990.52
DOF DOF 0.7710.7710.7780.090 13.22% 0.6990.6850.7890.68165 169 6572.55
Data Respons DAT 26.0025.7026.000.00 0.00% 26.0025.9026.3026.004 6330.60
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.0030.8031.000.00 0.00% 31.1530.6531.1531.00112 9760.35
Eidesvik Offshore EIOF 7.757.807.90-0.15 -1.90% 7.757.757.757.901 9570.51
Ekornes EKO 118.80118.80119.20-0.20 -0.17% 119.00118.00119.20119.005 6940.74
Electromagnetic G... EMGS 5.004.955.000.42 9.17% 4.744.605.004.58455 0571.54
Element ELE 3.983.983.99-0.22 -5.24% 4.003.834.184.208 992 8790.85
Entra ENTRA 119.80119.80120.20-0.20 -0.17% 120.40119.20120.60120.00232 6051.14
Europris EPR 33.4533.4033.45-0.35 -1.04% 33.5533.3533.8533.80279 9250.28
FLEX LNG FLNG 12.3012.2512.30-0.20 -1.60% 12.4012.0012.4012.501 010 3850.72
Fjord1 FJORD 44.9044.8045.00-0.30 -0.66% 45.1044.8045.1045.2036 5740.62
Fred. Olsen Energy FOE 21.5821.5621.74-1.12 -4.93% 22.5221.5222.5422.70380 8101.21
Frontline FRO 40.0040.0040.08-1.12 -2.72% 40.4039.8240.7241.12686 2541.18
Funcom FUNCOM 2.9202.9202.930-0.030 -1.02% 2.9502.9002.9702.9501 684 1680.40
GC Rieber Shipping RISH -10.00  0.00 0.00%       10.70--
Gaming Innovation... GIG 5.155.155.20-0.20 -3.74% 5.315.105.335.351 530 2470.49
Gjensidige Forsikri... GJF 161.60161.50161.600.10 0.06% 161.50160.90161.90161.50415 7720.99
Golden Ocean Grou... GOGL 69.3569.3569.40-1.55 -2.19% 70.2568.7570.3570.901 261 5740.85
Goodtech GOD 6.556.406.550.00 0.00% 6.506.456.556.5518 5000.71
Grieg Seafood GSF 68.3068.3068.35-2.45 -3.46% 70.7068.0070.8070.75660 9630.67
Gyldendal GYL -354.00386.000.00 0.00%       376.00-26.55
Havila Shipping HAVI 11.1611.0211.16-0.12 -1.06% 11.3011.0011.5011.2859 8280.70
Havyard Group HYARD 12.1512.1512.45-0.30 -2.41% 12.4012.0012.4012.453 6670.60
Helgeland Spareba... HELG 93.0093.0094.00-2.00 -2.11% 94.0093.0094.0095.005250.38
Hexagon Composit... HEX 25.6025.6025.65-0.30 -1.16% 25.5025.4525.7525.9035 0720.46
Hiddn Solutions HIDDN 2.402.342.400.00 0.00% 2.402.322.402.40702 7921.10
Höegh LNG Holding... HLNG 64.6064.2064.60-1.00 -1.52% 66.4064.0066.4065.6038 1940.82
Høland og Setskog ... HSPG -96.00103.000.00 0.00%       103.00-0.08
I.M. Skaugen IMSK 2.3502.3402.345-0.045 -1.88% 2.4602.3102.4602.395155 2090.79
IDEX IDEX 5.315.275.31-0.02 -0.38% 5.335.205.365.33110 1060.22
Incus Investor INC 1.3001.3001.3500.000 0.00% 1.3001.3001.3501.30018 5201.28
Indre Sogn Spareba... ISSG 82.5082.0082.500.50 0.61% 82.0082.0082.5082.008241.04
Infront INFRNT 24.90023.61524.9000.400 1.63% 24.90024.90024.90024.5001 0000.18
Insr Insurance Grou... INSR 7.307.227.30-0.02 -0.27% 7.267.267.467.3292 8981.07
InterOil Exploratio... IOX 3.6153.6003.615-0.145 -3.86% 3.7803.4053.8903.7601 762 6850.74
Itera ITE 7.207.007.200.04 0.56% 7.226.727.227.162 4490.16
Jinhui Shipping and... JIN 9.209.009.070.00 0.00% 9.129.009.209.20339 2220.37
Jæren Sparebank JAEREN -137.00139.000.00 0.00%       137.00-0.39
Kid KID 43.3043.0043.30-0.20 -0.46% 43.5043.0043.5043.506 3280.12
Kitron KIT 7.207.207.25-0.05 -0.69% 7.297.187.297.25564 0070.51
Komplett Bank KOMP 19.00018.90419.0000.000 0.00% 18.80018.62219.09019.000394 8880.86
Kongsberg Automo... KOA 11.3011.2411.30-0.10 -0.88% 11.4811.1811.5011.401 032 7180.57
Kongsberg Gruppe... KOG 159.00158.60159.000.40 0.25% 158.60157.20159.60158.6066 3710.33
Kværner KVAER 17.4017.3417.440.52 3.08% 16.8016.7017.4816.88776 6130.33
Lerøy Seafood Gro... LSG 39.8639.8639.91-1.20 -2.92% 41.1539.8641.3241.061 343 7810.55
Link Mobility Grou... LINK 134.00134.00135.00-1.60 -1.18% 135.20133.00135.20135.6020 8110.27
Marine Harvest MHG 132.80132.65132.80-5.15 -3.73% 135.00131.60137.00137.954 669 9490.39
Medistim MEDI 76.8075.0076.801.80 2.40% 77.0075.2077.0075.002 2799.65
Melhus Sparebank MELG 120.00119.00121.000.00 0.00% 120.00120.00120.00120.007100.65
Multiconsult MULTI 70.0070.0071.000.00 0.00% 71.0069.0071.0070.002 5743.43
NEL NEL 3.2523.2523.254-0.070 -2.11% 3.3303.2503.3363.3223 760 8950.70
NEXT Biometrics G... NEXT 48.7548.7548.80-0.35 -0.71% 48.3048.3049.0049.1036 8330.43
NRC Group NRC 55.2055.2056.00-0.60 -1.08% 55.2055.2057.0055.8012 5940.31
NTS NTS -42.8044.000.00 0.00%       43.00-1.24
Napatech NAPA 17.5017.1017.50-0.35 -1.96% 17.1517.1017.5017.852 5060.98
Navamedic NAVA 12.5012.5512.80-0.70 -5.30% 12.5012.5013.7513.2019 3100.43
NextGenTel Holdin... NGT 18.6018.6018.80-0.40 -2.11% 18.6018.6018.6019.001 9500.15
Nordic Nanovector NANO 82.2082.0082.20-3.10 -3.63% 85.3081.2085.3085.30373 5590.49
Nordic Semiconduc... NOD 47.4047.3047.40-0.90 -1.86% 47.6047.1048.3048.30388 9060.68
Norsk Hydro NHY 60.9460.9461.000.28 0.46% 60.1659.8261.0260.666 173 4690.71
Norske Skogindust... NSG --  0.00 0.00%       0.25--
Norway Royal Salm... NRS 129.00129.00129.20-2.60 -1.98% 131.60129.00132.60131.6081 0530.76
Norwegian Air Shu... NAS 221.10221.00221.10-0.20 -0.09% 222.00219.00225.50221.30324 9280.40
Norwegian Energy ... NOR 279.00279.00281.000.00 0.00% 277.00277.00280.00279.002340.96
Norwegian Finans H... NOFI 89.5089.4589.50-1.80 -1.97% 90.0088.0090.9091.301 161 6930.85
Norwegian Propert... NPRO 11.1011.1011.140.02 0.18% 11.0811.0411.2011.08232 6450.94
Ocean Yield OCY 71.7071.3071.70-0.30 -0.42% 72.0071.2072.0072.00104 0030.53
Oceanteam OTS 1.8501.8001.850-0.035 -1.86% 1.8751.8001.8851.88542 8440.37
Odfjell Drilling ODL 39.1539.0039.150.65 1.69% 38.5038.2539.3038.50149 9840.31
Odfjell ser. A ODF 31.6031.0031.60-0.10 -0.32% 31.7031.1032.0031.70118 9710.56
Odfjell ser. B ODFB -30.0030.600.00 0.00%       30.40-0.83
Olav Thon Eiendom... OLT 160.60159.20160.60-0.40 -0.25% 161.00159.20161.20161.002 8210.19
Opera Software OPERA 24.5524.4524.55-1.10 -4.29% 24.7024.3025.1025.65173 2530.80
Orkla ORK 81.5681.5481.560.02 0.02% 81.0080.9281.6881.541 768 0480.37
Panoro Energy PEN 7.547.547.56-0.06 -0.79% 7.607.447.887.60180 2850.37
Pareto Bank PARB 39.5039.3039.70-0.40 -1.00% 39.9039.5039.9039.9032 2950.35
Petroleum Geo-Ser... PGS 22.9522.9523.00-0.48 -2.05% 23.9422.4324.7923.436 958 9610.65
Petrolia PDR 2.782.782.900.00 0.00% 2.782.782.782.781 3100.46
Photocure PHO 26.9526.7526.95-0.20 -0.74% 27.0526.6027.2527.1519 0980.84
Polarcus PLCS 1.2301.2301.2380.000 0.00% 1.2301.2001.2301.230928 0431.31
Polaris Media POL 21.8021.8022.000.20 0.93% 21.8021.8021.8021.605747.47
Prosafe PRS 14.1014.0014.400.22 1.59% 13.9813.3814.4013.88280 3496.69
Protector Forsikrin... PROTCT 93.8093.4093.80-0.40 -0.42% 94.4092.0094.8094.2054 1680.18
Q-Free QFR 8.007.808.000.08 1.01% 7.927.788.107.9261 2030.50
Questerre Energy C... QEC 6.5206.5156.5200.010 0.15% 6.4606.3506.5956.5103 436 2130.66
RAK Petroleum RAKP 9.409.429.70-0.30 -3.09% 9.689.409.969.7099 7310.40
REC Silicon REC 1.3001.3001.305-0.139 -9.66% 1.4301.3001.4391.43944 163 1560.73
Reach Subsea REACH 2.652.622.640.05 1.92% 2.802.582.852.601 298 7510.21
S.D. Standard Drill... SDSD 1.6381.6301.6380.058 3.67% 1.5881.5581.6481.5808 320 4291.60
SAS AB SAS-NOK 19.8119.7019.900.18 0.92% 19.4219.4220.1219.6367 5710.36
Saferoad Holding SAFE 22.5022.5023.00-0.70 -3.02% 23.1022.5023.1023.2016 4960.30
SalMar SALM 218.20218.20218.40-5.80 -2.59% 223.00216.40225.00224.00240 5590.71
Sandnes Sparebank SADG 55.5055.5056.00-0.50 -0.89% 56.0055.5056.0056.002 1490.86
Sbanken SBANK 78.5078.4078.50-1.00 -1.26% 80.0078.0080.0079.50133 9160.16
Scatec Solar SSO 51.4051.4051.600.90 1.78% 50.6050.5052.0050.50293 5310.45
Schibsted ser. A SCHA 243.50243.20243.50-2.50 -1.02% 244.50234.20245.10246.00237 9020.70
Schibsted ser. B SCHB 231.00230.50231.00-2.00 -0.86% 232.00227.50232.50233.00180 4530.75
SeaBird Exploratio... SBX 0.34200.34200.3500-0.0080 -2.29% 0.35000.34200.35000.3500384 3931.33
Seadrill SDRL 2.1022.1022.110-0.078 -3.58% 2.1502.1022.1602.1801 250 0780.60
Self Storage Group SSG 17.50017.50017.700-0.700 -3.85% 18.20017.50018.20018.20056 7310.25
Selvaag Bolig SBO 33.6533.6533.900.10 0.30% 33.7533.1534.0033.5585 4790.76
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 15.0014.5015.200.50 3.45% 14.6014.6015.0014.502 9004.18
Siem Offshore SIOFF 2.061.972.060.11 5.64% 2.062.062.061.9527 7000.39
Skue Sparebank SKUE 125.00124.00125.000.00 0.00% 125.00125.00125.00125.00500.31
Solon Eiendom SOLON 20.6520.6520.90-0.10 -0.48% 20.6520.5020.8520.7542 9960.96
Solstad Farstad SOFF 6.106.106.120.04 0.66% 6.065.926.206.061 853 2800.74
Solvang SOLV 32.6032.6033.000.00 0.00% 32.6032.6032.6032.601 2595.83
Songa Offshore SONG 60.4060.4060.50-1.70 -2.74% 61.0059.1061.0062.10720 1930.59
SpareBank 1 BV SBVG 34.6034.5034.600.00 0.00% 34.6034.6034.6034.607 5000.95
SpareBank 1 Nord-... NONG 63.8063.8063.90-0.10 -0.16% 63.9063.3063.9063.9057 0960.84
SpareBank 1 Nordv... SNOR 113.00114.00115.000.50 0.44% 115.00113.00115.00112.50930.27
SpareBank 1 Ringer... RING 193.00193.00197.00-4.00 -2.03% 193.00193.00193.00197.00882.07
SpareBank 1 SMN MING 86.2086.2086.500.20 0.23% 86.0085.3086.5086.00162 2470.69
SpareBank 1 SR-Ba... SRBANK 91.9091.9092.00-1.10 -1.18% 93.0091.8093.0093.00195 0740.47
SpareBank 1 Østfol... SOAG 194.00191.00194.000.00 0.00% 194.00194.00194.00194.0040.35
SpareBank 1 Østlan... SPOL 90.6090.6091.000.60 0.67% 89.6089.6091.4090.0034 0260.76
Sparebanken Møre MORG 272.00265.00272.00-1.00 -0.37% 273.00264.00273.00273.007240.19
Sparebanken Sør SOR 104.50103.50104.500.00 0.00% 105.00104.50105.00104.501710.12
Sparebanken Vest SVEG 55.6055.6056.00-0.40 -0.71% 55.8055.2056.0056.005 1630.13
Sparebanken Øst SPOG 55.8055.6055.80-0.20 -0.36% 56.0055.6056.0056.007 5410.84
Spectrum SPU 43.0043.0043.20-0.50 -1.15% 43.6042.1043.7043.50159 1301.35
Statoil STL 183.95183.90183.95-0.95 -0.51% 183.65182.45184.00184.902 790 8640.40
Stolt-Nielsen SNI 107.20107.20107.60-1.20 -1.11% 108.60106.60108.80108.4041 4390.34
Storebrand STB 69.2869.2669.28-0.76 -1.09% 69.6069.0869.6470.04883 1070.58
Storm Real Estate STORM 1.091.091.15-0.09 -7.63% 1.181.071.191.1860 3120.22
StrongPoint STRONG 10.7010.7010.95-0.30 -2.73% 10.6010.6010.9511.0021 8570.48
Subsea 7 SUBC 130.15130.15130.200.35 0.27% 129.10127.60130.50129.801 417 3781.00
TGS-NOPEC Geophy... TGS 209.50209.30209.501.70 0.82% 207.80206.50209.90207.80325 2280.67
TTS Group TTS 4.124.104.140.00 0.00% 4.124.084.124.1253 8453.86
Targovax TRVX 20.6020.4520.60-0.50 -2.37% 21.1019.8021.3021.10198 5280.49
Team Tankers Inte... TEAM -9.259.800.00 0.00%       10.00-0.19
Techstep TECH 3.493.373.480.04 1.16% 3.453.333.493.456 9740.34
Telenor TEL 191.00190.95191.151.50 0.79% 189.45187.80191.70189.502 894 7752.72
The Scottish Salmo... SSC 8.188.088.180.00 0.00% 8.188.108.188.1811 6340.51
Thin Film Electroni... THIN 2.6302.6202.6300.020 0.77% 2.5802.5002.6302.6102 632 0270.88
Tomra Systems TOM 130.00129.60130.00-0.20 -0.15% 130.80129.20131.00130.2038 0550.33
Totens Sparebank TOTG 123.00123.00124.00-1.00 -0.81% 123.00123.00123.00124.008410.34
Treasure TRE 14.4014.3514.40-0.05 -0.35% 14.6514.3514.8014.4517 5250.58
Veidekke VEI 87.0087.0087.30-1.70 -1.92% 88.6086.4088.6088.70120 3440.44
Voss Veksel- og La... VVL 127.00127.00130.00-1.00 -0.78% 127.00127.00127.00128.001603.47
Wallenius Wilhelms... WWL 62.2062.2062.40-0.60 -0.96% 62.9061.8063.1062.80406 2301.57
Webstep WSTEP 25.5025.5026.00-0.10 -0.39% 25.6025.5026.0025.6015 9900.36
Wentworth Resour... WRL 3.113.113.14-0.09 -2.81% 3.183.103.193.20313 9950.33
Wilh. Wilhelmsen H... WWI 257.50256.00257.500.00 0.00% 255.00255.00257.50257.506 6260.50
Wilh. Wilhelmsen H... WWIB 251.00250.00252.00-3.00 -1.18% 252.00250.00253.00254.0011 9920.45
Wilson WILS -14.2015.000.00 0.00%       15.00-1.23
XACT OBX OBXEXACT 73.4073.0473.75-0.38 -0.51% 74.0573.2074.0573.8051 6321.11
XACT OBX Bear OBXEXDBE... 36.04036.00036.0400.328 0.92% 36.15035.83536.25535.6801 148 5180.72
XACT OBX Bull OBXEXDBU... 174.40174.12174.30-1.42 -0.81% 173.66172.86175.02175.9697 7030.77
XXL XXL 88.9088.7088.900.50 0.57% 89.0088.0089.1088.40141 6890.75
Yara International YAR 376.50376.40376.70-11.60 -2.99% 384.20375.70385.00388.10799 7332.18
Zalaris ZAL 53.0052.8053.00-1.60 -2.93% 54.6052.0054.6054.607 4810.74
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
torsdag 18/01-2018 04:56:59