Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 19. juli 17:37
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Hjelp
Tick: Selskapets børskode
Siste: Siste omsatte kurs
Kjøp: Høyeste kurs noen er villig å kjøpe til.
Salg: Laveste kurs noen er villig å selge til.
Tendens: Utvikling i kroner fra sist omsatt kurs forrige børsdag.
Endring: Viser endringen i prosent fra forrige børsdag.
Åpning: Viser kurs ved åpning.
Lav: Dagens laveste omsatte kurs i dette papiret.
Høy: Dagens høyeste omsatte kurs i dette papiret.
Volum: Viser omsetningen i kroner for alle dagens handler i papiret.

Behøver du mer hjelp, prøv den generelle OBS/FAQ-listen. Forrige : Siste omsatte kurs forrige børsdag.


List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
ABG Sundal Collier... ASC 5.945.945.970.05 0.85% 5.895.896.005.89146 1771.05
AF Gruppen AFG 129.00128.50129.000.00 0.00% 129.00128.50129.00129.001 3860.01
AKVA Group AKVA 71.4069.4071.400.00 0.00% 71.2071.0071.4071.402 2750.06
Akastor AKA 16.2616.2416.42-0.16 -0.97% 16.1016.1016.4216.42120 0970.36
Aker AKER 620.00619.00620.00-3.00 -0.48% 622.00609.00623.00623.00106 2010.73
Aker BP AKERBP 285.60285.40285.602.00 0.71% 283.60279.40286.60283.60580 0070.41
Aker Solutions AKSO 54.1854.1454.180.18 0.33% 54.0453.0054.2854.00557 7270.35
American Shipping... AMSC 27.5027.4527.50-0.20 -0.72% 27.5027.3527.8527.7041 8420.60
Apptix APP 0.580.580.590.01 1.75% 0.590.580.590.5714 2000.45
Aqualis AQUA 4.504.204.50-0.09 -1.96% 4.584.014.584.5958 4201.16
Archer ARCHER 8.898.848.89-0.02 -0.22% 8.968.788.988.91868 0630.32
Arcus ARCUS 44.8544.8544.900.00 0.00% 44.8544.8544.9044.8519 40614.59
Arendals Fossekom... AFK 3 640.003 640.003 680.000.00 0.00% 3 680.003 580.003 680.003 640.00706.65
Asetek ASETEK 86.9086.5086.901.80 2.12% 82.1082.1088.5085.1031 1930.46
Atea ATEA 109.80109.60109.801.80 1.67% 108.20107.20110.60108.00198 4241.76
Atlantic Petroleum ATLA-NOK -8.409.500.00 0.00%       9.50-1.47
Aurskog Sparebank AURG -181.00183.000.00 0.00%       183.00-4.34
Austevoll Seafood AUSS 109.20108.40109.201.60 1.49% 107.60105.80109.60107.60248 9531.46
Avance Gas Holdin... AVANCE 22.4622.4022.460.36 1.63% 22.0422.0422.7022.10264 4460.31
Avocet Mining PLC AVM 1.3501.3301.4500.000 0.00% 1.5001.3501.5001.3504 6000.37
Axactor AXA 24.40524.40524.5000.255 1.06% 24.14523.90024.47524.150449 2031.03
B2Holding B2H 17.3817.3417.380.78 4.70% 16.8016.8017.4016.601 174 3901.58
BW LPG BWLPG 34.9934.9834.991.11 3.28% 34.1133.6034.9933.88449 5870.68
BW Offshore Limit... BWO 41.2541.2541.400.50 1.23% 40.7540.3041.3540.75309 5100.78
Bakkafrost BAKKA 471.60471.00471.600.60 0.13% 469.00466.20475.00471.0065 3701.88
Belships BEL 5.505.445.480.08 1.48% 5.505.505.525.425 2000.47
BerGenBio BGBIO 32.5032.1032.50-0.10 -0.31% 32.6031.7033.1032.6082 9461.01
Bergen Group BERGEN 1.7101.7001.7260.010 0.59% 1.7101.7101.7101.7001890.44
Biotec Pharmacon BIOTEC 5.265.125.260.08 1.54% 5.205.125.285.1838 3710.41
Bonheur BON 110.20110.20112.00-0.80 -0.72% 111.00110.20111.00111.001 4311.50
Borgestad BOR 57.0056.0058.00-1.00 -1.72% 57.0057.0057.0058.003000.30
Borr Drilling BDRILL 36.2036.0036.20-0.20 -0.55% 36.8036.0037.0036.401 029 8570.65
Borregaard BRG 74.3074.3074.70-0.50 -0.67% 75.0074.0075.2074.80325 2610.81
Bouvet BOUVET 230.00228.00230.002.00 0.88% 228.00228.00230.00228.002 0030.75
Byggma BMA 81.0082.0084.000.00 0.00% 81.0081.0081.0081.003040.93
ContextVision COV 60.6059.6060.60-0.20 -0.33% 60.8059.6060.8060.807940.34
Crayon Group Hold... CRAYON 20.7520.5020.750.75 3.75% 19.8019.8021.0020.00170 7410.42
Cxense CXENSE 44.9044.5044.900.00 0.00% 44.8043.1044.9044.903 0150.17
DNB DNB 157.35157.25157.35-0.85 -0.54% 158.60157.05158.80158.201 656 7590.50
DNB OBX OBXEDNB 77.0077.0077.080.11 0.14% 77.0076.7077.0076.8223 7051.03
DNO DNO 15.42515.42515.4500.110 0.72% 15.49515.29015.58015.3154 626 6540.86
DOF DOF 7.667.607.66-0.04 -0.52% 7.737.557.737.70915 0650.44
Data Respons DAT 26.3026.3026.90-0.80 -2.95% 27.0026.2027.1027.107 3290.18
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.0031.0031.05-0.30 -0.96% 31.3030.8031.3031.30339 7010.23
Eidesvik Offshore EIOF 6.506.506.60-0.05 -0.76% 6.506.506.506.55100.80
Ekornes EKO 138.00138.00138.200.00 0.00% 138.00138.00138.20138.003 1848.89
Electromagnetic G... EMGS 3.053.003.05-0.05 -1.61% 3.062.903.113.10124 6460.54
Element ELE 2.252.232.25-0.15 -6.25% 2.392.222.392.402 240 5740.49
Elkem ELK 36.91536.89036.9300.305 0.83% 36.61036.02037.31036.610816 8620.22
Entra ENTRA 118.60118.60118.80-0.40 -0.34% 119.00118.20119.20119.00122 4320.98
Equinor EQNR 214.10214.00214.102.10 0.99% 212.60211.70215.10212.002 230 2370.66
Europris EPR 21.3021.2521.40-0.35 -1.62% 21.7021.1521.7021.65898 0870.95
FLEX LNG FLNG 12.0011.9512.000.20 1.69% 11.9511.8512.1011.80579 5400.74
Fjord1 FJORD 48.5048.5048.70-0.10 -0.21% 48.4048.4048.8048.6035 8500.46
Fjordkraft Holding FKRAFT 33.90533.80034.0000.125 0.37% 33.78033.78034.49533.780108 6050.54
Fred. Olsen Energy FOE 6.3506.3506.3800.260 4.27% 6.0755.9006.4006.090597 7281.22
Frontline FRO 45.1645.1245.162.00 4.63% 43.4043.2245.2443.16429 1860.34
Funcom FUNCOM 19.5619.4619.56-0.03 -0.15% 19.6019.4619.8619.59300 3381.61
GC Rieber Shipping RISH -8.208.650.00 0.00%       8.20-0.16
Gaming Innovation... GIG 4.4204.4004.4200.050 1.14% 4.4054.3404.5104.3701 280 3691.84
Gjensidige Forsikri... GJF 127.00127.00127.100.30 0.24% 127.00126.50127.80126.70523 3140.89
Golden Ocean Grou... GOGL 71.1571.1071.151.10 1.57% 70.2570.0571.5070.05288 7950.83
Goodtech GOD 5.855.705.900.00 0.00% 5.855.855.855.859490.14
Grieg Seafood GSF 86.7086.6086.901.90 2.24% 84.8084.4087.5084.80369 1674.31
Gyldendal GYL -356.00380.000.00 0.00%       350.00-3.68
Havila Shipping HAVI 9.449.129.650.34 3.74% 9.109.109.649.1014 1180.23
Havyard Group HYARD 12.9512.9513.45-0.80 -5.82% 13.0512.9513.2013.7510 5470.09
Helgeland Spareba... HELG 83.0081.0083.001.00 1.22% 82.0082.0083.0082.003040.40
Hexagon Composit... HEX 26.5526.5526.600.15 0.57% 26.4026.2026.8526.4020 4250.54
Hiddn Solutions HIDDN 1.9401.9402.0000.005 0.26% 1.9501.9401.9501.93544 7560.71
Höegh LNG Holding... HLNG 47.4547.4547.750.70 1.50% 44.5044.5047.9546.7546 0510.52
Høland og Setskog ... HSPG -92.0097.000.00 0.00%       97.00-0.98
I.M. Skaugen IMSK 0.8000.7120.8000.000 0.00% 0.8000.8000.8000.8003 3410.22
IDEX IDEX 4.0304.0304.1250.010 0.25% 4.1504.0204.8954.0205 096 7310.17
Incus Investor INC 1.1101.0501.110-0.005 -0.45% 1.0501.0351.1101.11517 1000.80
Indre Sogn Spareba... ISSG -97.0099.000.00 0.00%       99.50-0.30
Infront INFRNT -28.0028.600.00 0.00%       28.50-0.47
Insr Insurance Grou... INSR 6.706.546.700.00 0.00% 6.506.506.706.704 1930.46
InterOil Exploratio... IOX 6.426.426.500.02 0.31% 6.406.306.606.40455 2940.95
Itera ITE 9.469.409.46-0.04 -0.42% 9.409.329.469.5011 3000.42
Jinhui Shipping and... JIN 7.977.947.970.02 0.25% 8.007.828.007.9538 3470.17
Jæren Sparebank JAEREN -131.00132.000.00 0.00%       131.00-2.16
Kid KID 32.6032.6033.00-1.00 -2.98% 34.1031.4034.1033.6012 3630.14
Kitron KIT 9.109.109.14-0.10 -1.09% 9.008.969.219.20612 2880.59
Komplett Bank KOMP 17.6817.6817.740.64 3.76% 17.0617.0617.7417.04129 9570.59
Kongsberg Automo... KOA 9.979.9710.020.30 3.10% 9.679.6710.069.67421 2090.58
Kongsberg Gruppe... KOG 167.20167.00167.20-2.20 -1.30% 169.40166.00170.00169.4051 2620.41
Kværner KVAER 14.5414.5414.640.08 0.55% 14.5414.3414.6814.46910 9744.33
Lerøy Seafood Gro... LSG 57.9457.9458.02-0.06 -0.10% 57.8457.8258.8258.00854 0110.37
Link Mobility Grou... LINK 224.00224.00224.500.00 0.00% 224.00223.50224.50224.0029 5744.56
MPC Container Ship... MPCC 51.5051.0051.501.00 1.98% 50.5050.0051.5050.5071 1421.08
Magseis MSEIS 16.1016.1016.200.00 0.00% 15.9015.9016.2016.1011 2680.30
Marine Harvest MHG 170.10170.10170.202.30 1.37% 167.60167.50171.40167.801 252 0871.00
Medistim MEDI 81.0080.0081.00-1.00 -1.22% 81.0077.2081.0082.001 2702.85
Melhus Sparebank MELG 117.00117.00119.000.00 0.00% 117.00117.00117.00117.002451.46
Multiconsult MULTI 63.0062.8063.00-0.20 -0.32% 64.8062.6064.8063.206850.47
NEL NEL 3.1863.1863.190-0.014 -0.44% 3.2163.1703.2203.2002 660 7840.64
NEXT Biometrics G... NEXT 35.8535.8535.900.00 0.00% 35.6535.1535.8535.8511 2290.94
NRC Group NRC 66.8066.2066.80-1.20 -1.76% 68.0065.4068.0068.0038 1640.52
NTS NTS -45.8048.800.00 0.00%       49.20-1.10
Napatech NAPA 5.065.025.060.00 0.00% 5.064.945.065.06171 1321.27
Navamedic NAVA -10.9512.000.00 0.00%       11.15-0.43
NextGenTel Holdin... NGT 17.5017.5018.200.00 0.00% 17.5017.5017.5017.506000.65
Nordic Nanovector NANO 59.8559.8559.901.60 2.75% 58.2057.7060.2558.25150 0771.32
Nordic Semiconduc... NOD 49.6049.6049.65-0.20 -0.40% 49.9048.5049.9049.80442 2221.54
Norsk Hydro NHY 46.6846.6746.68-0.64 -1.35% 47.3046.6147.7547.324 406 7300.71
Northern Drilling NODL 73.0073.0073.200.20 0.27% 72.8072.6073.4072.8084 4041.31
Norway Royal Salm... NRS 193.00191.80193.002.40 1.26% 189.60188.00193.00190.6060 0871.28
Norwegian Air Shu... NAS 240.80240.60240.802.40 1.01% 239.00237.70242.90238.40202 7850.62
Norwegian Energy ... NOR 140.00140.60142.00-1.40 -0.99% 141.00139.40141.80141.401 5362.10
Norwegian Finans H... NOFI 93.6093.6093.701.60 1.74% 92.5092.0094.6592.00315 7040.44
Norwegian Propert... NPRO 10.9410.9411.000.20 1.86% 10.7410.7410.9810.7434 3890.19
Ocean Yield OCY 68.2068.1068.201.50 2.25% 66.9066.9068.7066.70228 3590.48
Oceanteam OTS 0.7900.8000.820-0.040 -4.82% 0.8020.7900.8300.830153 8170.69
Odfjell Drilling ODL 31.3031.3031.450.75 2.45% 31.0030.4531.5030.55301 1530.57
Odfjell ser. A ODF 32.4032.3032.400.00 0.00% 32.4032.4032.5032.401 1710.95
Odfjell ser. B ODFB 31.0030.6031.400.00 0.00% 30.4030.4031.0031.001 8860.93
Olav Thon Eiendom... OLT 150.60150.60151.60-0.40 -0.26% 151.60150.60151.60151.003 2132.62
Orkla ORK 67.8067.8067.840.44 0.65% 67.3466.9268.0667.362 158 3782.37
Otello Corporation OTELLO 19.4019.0019.400.10 0.52% 19.5019.0019.5019.3036 0750.23
PCI Biotech Holding PCIB 54.3054.2054.300.50 0.93% 54.0053.1054.7053.8014 4130.48
Panoro Energy PEN 15.3015.3015.450.75 5.15% 14.4014.2515.3514.55198 1790.71
Pareto Bank PARB 38.6038.6039.300.60 1.58% 38.9038.6040.0038.00193 9861.08
Petroleum Geo-Ser... PGS 39.9639.9339.960.72 1.83% 39.8035.6040.2539.247 266 8440.75
Petrolia PDR -3.283.420.00 0.00%       3.46-0.40
Photocure PHO 32.0031.7032.000.20 0.63% 31.8031.1032.1531.8031 1381.06
Polarcus PLCS 2.0702.0702.085-0.070 -3.27% 2.2002.0602.2152.1403 925 3380.33
Polaris Media POL 24.6024.6025.400.00 0.00% 24.6024.6024.6024.607581.98
Prosafe PRS 18.4818.4618.600.14 0.76% 18.3218.2018.7618.3455 8280.48
Protector Forsikrin... PROTCT 50.1050.1050.300.10 0.20% 50.2049.6550.6050.00478 4641.33
Q-Free QFR 8.008.008.12-0.04 -0.50% 8.028.008.128.045 5030.40
Questerre Energy C... QEC 3.2903.2843.2900.340 11.53% 2.9802.9303.4882.9506 322 2100.62
RAK Petroleum RAKP 10.8010.8010.95-0.20 -1.82% 10.5010.5011.0011.007 4470.15
REC Silicon REC 0.80750.80750.8090-0.0175 -2.12% 0.72200.68000.88200.825071 968 2651.02
Reach Subsea REACH 2.572.512.60-0.02 -0.77% 2.472.452.582.59239 2810.73
S.D. Standard Drill... SDSD 1.6281.6281.670-0.022 -1.33% 1.6341.6281.6701.650623 3600.35
SAS AB SAS-NOK 15.9015.7515.900.15 0.95% 15.8315.7515.9615.7593 2681.34
Saferoad Holding SAFE 30.7029.9030.700.80 2.68% 30.7030.7030.7029.902 14513.40
SalMar SALM 372.60372.20372.601.00 0.27% 370.20368.60374.40371.6070 3640.90
Salmones Camanch... SALMON 60.5060.5060.990.64 1.07% 59.9559.5060.5059.867 3251.75
Sandnes Sparebank SADG 49.0048.6049.00-1.00 -2.00% 49.0049.0049.0050.0024 6170.14
Sbanken SBANK 80.3080.3080.900.70 0.88% 79.6079.3081.0079.60120 2030.25
Scatec Solar SSO 58.5058.1058.50-0.90 -1.52% 59.4058.1059.5059.40202 7760.87
Schibsted ser. A SCHA 287.20287.20287.60-7.80 -2.64% 294.60286.30295.90295.00246 0451.08
Schibsted ser. B SCHB 266.00266.00267.50-5.00 -1.85% 271.00266.00272.50271.0047 5270.11
SeaBird Exploratio... SBX 0.21150.20800.21150.0050 2.42% 0.20750.20750.21400.206511 435 9920.43
Seadrill SDRL --  0.000 0.00%       1.978--
Self Storage Group SSG 16.2016.2016.250.20 1.25% 16.0016.0016.2016.001 0300.48
Selvaag Bolig SBO 42.5542.5542.600.25 0.59% 42.2042.0542.9542.3078 6350.35
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -15.9017.000.00 0.00%       17.30-4.39
Shelf Drilling SHLF 57.8057.8058.00-0.18 -0.31% 58.8157.0058.8157.9819 1132.54
Siem Offshore SIOFF 1.821.821.89-0.07 -3.70% 1.821.821.821.895000.31
Skue Sparebank SKUE 125.00125.00126.000.00 0.00% 125.00125.00125.00125.00500.16
Solon Eiendom SOLON 28.8028.7528.800.20 0.70% 28.7528.6529.2028.6018 7750.37
Solstad Farstad SOFF 5.825.815.820.00 0.00% 5.855.805.865.82138 1130.23
SpareBank 1 BV SBVG 34.8035.0035.30-0.20 -0.57% 35.0034.8035.0035.006 0000.21
SpareBank 1 Nord-... NONG 61.5061.5061.90-0.30 -0.49% 61.8061.1062.5061.80107 0440.98
SpareBank 1 Nordv... SNOR 112.00110.00112.003.00 2.75% 111.00111.00112.00109.002 0950.31
SpareBank 1 Ringer... RING 190.00190.00196.002.00 1.06% 190.00190.00190.00188.005690.22
SpareBank 1 SMN MING 85.8085.5085.900.20 0.23% 85.3085.2086.3085.6074 4870.89
SpareBank 1 SR-Ba... SRBANK 89.5089.4089.500.50 0.56% 89.1089.0090.1089.00122 5410.32
SpareBank 1 Østfol... SOAG 190.00187.00190.000.00 0.00% 190.00190.00190.00190.003000.07
SpareBank 1 Østlan... SPOL 87.4087.4088.00-1.20 -1.35% 87.2087.2088.6088.6015 2370.23
Sparebanken Møre MORG 278.00274.00277.001.00 0.36% 273.00273.00278.00277.002090.10
Sparebanken Sør SOR 97.8096.2097.801.80 1.87% 96.6096.6097.8096.001 0940.23
Sparebanken Vest SVEG 46.6046.6046.800.10 0.22% 46.6046.5046.9046.5010 4760.49
Sparebanken Øst SPOG 54.0053.8054.000.00 0.00% 54.0053.6054.0054.0015 2130.07
Spectrum SPU 57.4057.4057.60-1.80 -3.04% 58.2056.2058.8059.20139 8081.91
Star Bulk Carriers SBLK-R 106.50104.00106.502.60 2.50% 106.70100.16109.00103.907 1470.47
Stolt-Nielsen SNI 138.60137.60138.602.20 1.61% 135.60135.60139.40136.4046 1510.54
Storebrand STB 68.1268.1268.22-0.74 -1.07% 68.8667.9469.0468.861 114 0710.96
Storm Real Estate STORM 0.7000.6500.6800.010 1.45% 0.7000.7000.7000.6901010.49
StrongPoint STRONG 9.709.569.60-0.12 -1.22% 9.549.549.849.824 5260.73
Subsea 7 SUBC 122.15122.15122.201.60 1.33% 121.00120.50122.60120.551 221 4090.76
TGS-NOPEC Geophy... TGS 314.80314.70315.00-4.10 -1.29% 318.80306.70318.90318.90569 5701.61
TTS Group TTS 6.666.566.660.18 2.78% 6.426.426.666.4895 1803.02
Targovax TRVX 12.0012.0012.200.06 0.50% 12.0011.5012.2011.9458 8080.68
Team Tankers Inte... TEAM -7.809.000.00 0.00%       9.00-0.28
Techstep TECH 3.172.953.17-0.02 -0.63% 3.173.173.173.19530.04
Telenor TEL 156.30156.30156.45-0.90 -0.57% 157.15155.15157.55157.201 367 1921.20
The Scottish Salmo... SSC 11.5511.5511.650.15 1.32% 11.3511.3511.6511.406 9790.15
Thin Film Electroni... THIN 1.8501.8341.8500.010 0.54% 1.8561.7921.8561.8401 035 4470.23
Tomra Systems TOM 168.60168.60169.00-2.00 -1.17% 171.40168.40176.00170.60345 1921.48
Totens Sparebank TOTG -119.00120.000.00 0.00%       120.00-2.98
Treasure TRE 12.3512.2512.350.05 0.41% 12.1012.1012.5012.309 2290.91
Veidekke VEI 77.5077.5077.801.10 1.44% 76.4076.2078.0076.4081 4280.86
Voss Veksel- og La... VVL 122.00120.00122.002.00 1.67% 122.00122.00122.00120.0040.75
Wallenius Wilhelms... WWL 36.5036.4036.501.00 2.82% 35.5035.2036.5535.50163 7580.45
Webstep WSTEP 25.5025.1025.500.40 1.59% 25.5025.5025.5025.102 0000.20
Wentworth Resour... WRL 2.672.612.670.03 1.14% 2.602.592.692.64219 9550.74
Wilh. Wilhelmsen H... WWI 190.80190.80192.006.40 3.47% 189.00185.40194.80184.4011 3451.36
Wilh. Wilhelmsen H... WWIB 191.50190.00191.5010.00 5.51% 184.50183.50191.50181.504 8370.62
Wilson WILS 22.8022.2022.800.40 1.79% 22.2022.2022.8022.401 5000.62
XACT OBX OBXEXACT 77.4977.2677.700.01 0.01% 77.4977.4977.4977.456 0001.33
XACT OBX Bear OBXEXDBE... 31.51531.49031.520-0.138 -0.43% 31.36531.36531.89531.655534 1830.45
XACT OBX Bull OBXEXDBU... 190.62190.58190.900.82 0.43% 190.50188.44191.22189.7295 9661.02
XXL XXL 67.7067.7067.801.90 2.89% 66.0065.1067.9065.80531 0270.38
Yara International YAR 346.60346.50346.601.60 0.46% 344.70343.20349.90345.00854 9080.92
Zalaris ZAL 39.9039.2039.900.00 0.00% 39.9039.9040.0039.901 1000.16
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
fredag 20/07-2018 01:03:50