Gå tilbake til normal layout Kursoversikt
tirsdag 17. juli
sist oppdatert: 17:37
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
ABG Sundal Collier... ASC 5.935.935.960.01 0.17% 5.955.905.965.92159 6641.12
AF Gruppen AFG 129.50129.50130.000.00 0.00% 129.50129.00129.50129.506 0470.30
AKVA Group AKVA 71.4071.8072.40-0.80 -1.11% 72.0071.4072.0072.201 3930.14
Akastor AKA 16.7016.7016.80-0.44 -2.57% 16.9816.4616.9817.14119 5140.64
Aker AKER 624.00624.00625.00-18.00 -2.80% 640.00616.00640.00642.00139 7791.71
Aker BP AKERBP 287.20287.00287.20-1.60 -0.55% 288.20283.60289.00288.80746 1610.49
Aker Solutions AKSO 52.8452.8452.88-2.46 -4.45% 54.9652.6254.9655.30800 7830.42
American Shipping... AMSC 27.2027.2027.35-0.40 -1.45% 28.1027.1028.1027.6070 8700.43
Apptix APP 0.5800.5700.5900.000 0.00% 0.5800.5800.5800.58024 0000.33
Aqualis AQUA 4.254.164.25-0.25 -5.56% 4.504.084.504.5093 1850.77
Archer ARCHER 9.018.989.01-0.22 -2.38% 9.008.859.129.23806 6380.37
Arcus ARCUS 45.0044.8545.000.15 0.33% 44.8544.8545.0044.8517 92915.46
Arendals Fossekom... AFK 3 680.003 640.003 680.00-40.00 -1.08% 3 720.003 680.003 720.003 720.00366.07
Asetek ASETEK 85.9085.2085.900.90 1.06% 84.3082.9086.0085.008 1920.41
Atea ATEA 106.00105.80106.00-0.60 -0.56% 107.00102.80107.40106.60363 9184.11
Atlantic Petroleum ATLA-NOK -8.459.500.00 0.00%       9.50-1.51
Aurskog Sparebank AURG -181.00183.000.00 0.00%       183.00-1.29
Austevoll Seafood AUSS 107.80107.20107.802.20 2.08% 105.60103.60107.80105.60457 4930.44
Avance Gas Holdin... AVANCE 22.2622.1422.26-0.14 -0.62% 22.4022.0222.4422.4084 6110.27
Avocet Mining PLC AVM 1.3901.4001.450-0.105 -7.02% 1.4001.3901.4901.49513 2050.48
Axactor AXA 23.97523.97524.020-0.075 -0.31% 24.18523.77024.18524.050490 9140.84
B2Holding B2H 16.5816.5816.60-0.40 -2.36% 16.9016.5617.0416.98780 5530.51
BW LPG BWLPG 33.9933.8033.99-0.38 -1.11% 34.2033.4834.2034.37235 0310.80
BW Offshore Limit... BWO 41.0040.8041.05-1.30 -3.07% 42.4040.1042.4042.30862 4500.66
Bakkafrost BAKKA 472.00472.00472.408.00 1.72% 466.20463.40472.80464.0074 5540.86
Belships BEL 5.505.405.500.10 1.85% 5.545.485.545.4017 1060.49
BerGenBio BGBIO 33.6033.6033.80-1.10 -3.17% 34.2033.2034.3034.7079 0050.53
Bergen Group BERGEN 1.6901.6901.6980.000 0.00% 1.6801.6801.6901.69012 1280.33
Biotec Pharmacon BIOTEC 5.185.165.180.02 0.39% 5.265.185.285.169 0070.61
Bonheur BON 110.00110.00110.200.00 0.00% 111.00110.00111.00110.002 7281.30
Borgestad BOR -56.0058.000.00 0.00%       58.00-0.41
Borr Drilling BDRILL 36.8036.6036.80-0.20 -0.54% 37.0036.4037.0037.00810 7741.81
Borregaard BRG 74.5074.5075.00-6.60 -8.14% 76.8073.1077.8081.10779 6420.92
Bouvet BOUVET 228.00228.00230.000.00 0.00% 228.00228.00228.00228.002 0621.30
Byggma BMA -81.0084.000.00 0.00%       81.00-0.20
ContextVision COV 59.0057.6059.001.40 2.43% 57.4057.4060.4057.603 1300.35
Crayon Group Hold... CRAYON 19.6419.6420.300.14 0.72% 19.5019.5020.5019.5048 8950.15
Cxense CXENSE 44.9042.6044.90-0.10 -0.22% 43.1043.1044.9045.004800.23
DNB DNB 156.55156.50156.551.00 0.64% 155.30155.10157.35155.552 364 1480.49
DNB OBX OBXEDNB 76.6276.6276.760.07 0.08% 76.5076.5076.9276.653 5261.02
DNO DNO 16.02516.02016.0250.675 4.40% 15.45015.43516.12015.3506 616 3470.55
DOF DOF 7.677.657.67-0.17 -2.17% 7.707.557.797.84951 6310.24
Data Respons DAT 27.0027.0027.100.00 0.00% 26.9026.9027.1027.007 9490.21
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.9530.9030.950.50 1.64% 30.5030.5031.1030.45348 4240.05
Eidesvik Offshore EIOF 6.806.656.750.10 1.49% 6.806.806.806.702 0000.38
Ekornes EKO 138.60137.80138.60-0.20 -0.14% 138.80137.80138.80138.802 43035.22
Electromagnetic G... EMGS 3.143.083.120.04 1.29% 3.163.023.163.1047 5990.28
Element ELE 2.492.462.49-0.02 -0.80% 2.532.452.552.51468 7300.27
Elkem ELK 36.86536.85036.865-0.360 -0.97% 37.79536.74537.79537.225488 9720.18
Entra ENTRA 119.40118.20119.401.40 1.19% 119.60116.20121.00118.00323 8400.12
Equinor EQNR 213.10213.00213.20-1.10 -0.51% 214.80211.40215.90214.202 403 9120.51
Europris EPR 21.2521.2021.25-1.25 -5.56% 22.5021.1022.5022.501 874 1170.77
FLEX LNG FLNG 11.5011.5011.55-0.05 -0.43% 11.5011.4511.6011.55628 2420.38
Fjord1 FJORD 48.8048.7048.90-0.50 -1.01% 49.0048.6049.0049.305 0560.20
Fjordkraft Holding FKRAFT 33.60033.60033.7900.185 0.55% 33.40033.40034.00033.41539 3230.35
Fred. Olsen Energy FOE 5.8105.8105.875-0.095 -1.61% 6.1955.8056.2005.90584 2850.72
Frontline FRO 42.0242.0042.060.72 1.74% 41.3041.0842.3441.30279 9000.38
Funcom FUNCOM 18.9818.7518.980.52 2.82% 18.5418.3718.9818.46480 3752.22
GC Rieber Shipping RISH -8.108.650.00 0.00%       8.20-0.08
Gaming Innovation... GIG 4.3104.2554.3100.070 1.65% 4.2804.2404.3404.240556 1261.85
Gjensidige Forsikri... GJF 124.00124.00124.200.70 0.57% 123.90123.60125.50123.30939 3200.70
Golden Ocean Grou... GOGL 69.3569.3569.45-0.40 -0.57% 69.9568.6069.9569.75384 1220.69
Goodtech GOD -5.755.850.00 0.00%       5.85-0.15
Grieg Seafood GSF 84.7584.6584.75-0.30 -0.35% 85.0583.7586.0585.05179 7190.63
Gyldendal GYL -352.00380.000.00 0.00%       350.00-3.68
Havila Shipping HAVI 9.309.309.400.14 1.53% 9.749.309.749.163 4190.11
Havyard Group HYARD 13.7513.3013.650.55 4.17% 13.2013.2013.7513.202 6500.12
Helgeland Spareba... HELG 80.0080.0083.00-4.00 -4.76% 82.5080.0082.5084.007 1000.10
Hexagon Composit... HEX 26.0026.0026.05-0.15 -0.57% 26.2525.8026.6526.1568 2220.66
Hiddn Solutions HIDDN 1.9351.9401.990-0.045 -2.27% 1.9351.9351.9351.9809 5000.83
Höegh LNG Holding... HLNG 45.3044.9545.300.80 1.80% 44.5044.3045.3044.5023 5460.93
Høland og Setskog ... HSPG -94.0097.000.00 0.00%       97.00-1.08
I.M. Skaugen IMSK 0.7570.7000.7570.057 8.14% 0.7080.7080.7950.7009 6120.53
IDEX IDEX 3.2053.1953.2050.225 7.55% 2.9952.9953.2802.9801 569 6440.59
Incus Investor INC 1.1101.1101.1300.010 0.91% 1.1901.0801.1901.10016 1200.30
Indre Sogn Spareba... ISSG -97.0099.500.00 0.00%       100.00-0.28
Infront INFRNT 28.6026.1028.50-0.10 -0.35% 28.6028.6028.6028.7010 1340.27
Insr Insurance Grou... INSR 6.486.486.700.06 0.93% 6.726.426.726.4214 9160.54
InterOil Exploratio... IOX 5.925.926.00-0.28 -4.52% 6.215.906.216.20996 7190.45
Itera ITE 9.309.169.28-0.06 -0.64% 9.169.169.309.364 0390.27
Jinhui Shipping and... JIN 7.977.957.96-0.02 -0.25% 7.817.817.977.9934 6060.24
Jæren Sparebank JAEREN -131.00134.000.00 0.00%       131.00-4.69
Kid KID 34.0033.7034.000.00 0.00% 34.8034.0034.8034.0024 7510.25
Kitron KIT 9.059.009.05-0.02 -0.22% 9.038.939.309.07347 4000.23
Komplett Bank KOMP 17.2417.2417.44-0.02 -0.12% 17.2816.9417.4217.26274 2170.32
Kongsberg Automo... KOA 9.649.629.640.18 1.90% 9.429.429.729.46807 8750.81
Kongsberg Gruppe... KOG 166.40166.40166.80-1.40 -0.83% 167.80165.60168.40167.8064 1050.52
Kværner KVAER 14.1814.1814.26-0.44 -3.01% 14.6613.9814.9014.62762 4550.49
Lerøy Seafood Gro... LSG 57.9657.9457.961.68 2.99% 56.5056.4058.2256.28763 6240.58
Link Mobility Grou... LINK 224.00224.00224.50-0.50 -0.22% 224.50224.00225.00224.5047 3934.08
MPC Container Ship... MPCC 51.0050.5051.000.00 0.00% 51.0050.5052.0051.0073 6310.84
Magseis MSEIS 16.3016.3016.70-0.65 -3.83% 16.7016.2016.7016.957 4470.19
Marine Harvest MHG 166.80166.80166.950.60 0.36% 165.85164.50167.30166.201 121 9241.35
Medistim MEDI 82.0082.0084.001.00 1.23% 78.8078.8082.0081.0096221.14
Melhus Sparebank MELG 116.00117.00119.00-2.00 -1.69% 117.00116.00117.00118.002202.03
Multiconsult MULTI 63.2062.6063.20-0.40 -0.63% 63.4062.6063.4063.601 0010.61
NEL NEL 3.1803.1743.180-0.028 -0.87% 3.2043.1703.2083.2084 065 7550.91
NEXT Biometrics G... NEXT 35.3535.3535.501.05 3.06% 33.9033.6535.4534.306 2560.89
NRC Group NRC 67.0066.4067.000.00 0.00% 67.0066.6067.2067.0016 4750.62
NTS NTS 48.4045.6048.002.00 4.31% 46.6046.6048.4046.402 5021.04
Napatech NAPA 5.125.105.120.12 2.40% 5.005.005.125.00135 2051.68
Navamedic NAVA 11.1511.1512.00-1.05 -8.61% 12.0011.1512.0012.201 3550.35
NextGenTel Holdin... NGT 17.5517.5018.20-0.60 -3.31% 17.5517.5517.5518.151500.41
Nordic Nanovector NANO 58.9058.0558.900.45 0.77% 60.3558.0060.3558.4590 9220.91
Nordic Semiconduc... NOD 48.4548.4048.450.00 0.00% 48.2547.5548.6548.45459 8310.70
Norsk Hydro NHY 48.2048.2048.241.39 2.97% 47.1846.9448.4046.814 790 6760.90
Northern Drilling NODL 72.8072.4072.80-0.80 -1.09% 73.2072.6074.2073.6068 7230.64
Norway Royal Salm... NRS 188.40187.40188.400.80 0.43% 188.80186.00190.00187.6030 6970.75
Norwegian Air Shu... NAS 237.50237.50237.60-7.80 -3.18% 245.00235.50247.90245.30353 3330.50
Norwegian Energy ... NOR 142.00142.00144.602.00 1.43% 137.60137.60142.00140.003 9234.28
Norwegian Finans H... NOFI 92.0591.9092.050.30 0.33% 92.1591.0592.7091.75165 3980.45
Norwegian Propert... NPRO 10.7010.7010.86-0.12 -1.11% 10.8810.7010.8810.826 3310.05
Ocean Yield OCY 66.7066.5066.70-2.00 -2.91% 67.4066.0067.8068.70310 2171.02
Oceanteam OTS 0.8360.8360.848-0.032 -3.69% 0.8600.8100.8600.868277 2300.63
Odfjell Drilling ODL 31.4031.4031.45-1.20 -3.68% 32.6030.6532.6532.60447 8460.38
Odfjell ser. A ODF 32.5032.4032.500.10 0.31% 32.4032.4032.5032.404 1731.00
Odfjell ser. B ODFB -30.8031.200.00 0.00%       31.00-0.71
Olav Thon Eiendom... OLT 150.80150.80151.40-2.20 -1.44% 152.00149.80153.00153.0011 7491.24
Orkla ORK 66.1866.1666.240.20 0.30% 66.2066.0067.4065.982 824 6170.44
Otello Corporation OTELLO 19.3819.3819.50-0.32 -1.62% 19.3819.3219.5419.7022 9180.21
PCI Biotech Holding PCIB 54.0053.9054.001.00 1.89% 54.0053.9054.9053.0020 8060.41
Panoro Energy PEN 14.8514.6014.85-0.30 -1.98% 15.0014.3015.1515.15450 5200.61
Pareto Bank PARB 37.7037.7038.200.10 0.27% 37.8037.7038.2037.6010 5531.54
Petroleum Geo-Ser... PGS 38.5538.5538.60-0.82 -2.08% 38.9837.8238.9839.372 014 7481.06
Petrolia PDR 3.463.463.78-0.04 -1.14% 3.383.383.463.502 3000.65
Photocure PHO 32.5032.3532.500.15 0.46% 32.2032.0032.5032.3528 9210.89
Polarcus PLCS 2.2002.1552.200-0.080 -3.51% 2.2652.1202.2652.2802 638 7170.40
Polaris Media POL 25.6023.6025.600.00 0.00% 25.6025.6025.6025.6031.61
Prosafe PRS 18.5018.5018.720.60 3.35% 19.0018.0219.2017.9096 2470.35
Protector Forsikrin... PROTCT 50.2050.2050.30-1.90 -3.65% 52.1049.3552.1052.10864 3201.57
Q-Free QFR 8.108.028.10-0.06 -0.74% 8.108.108.108.16620.35
Questerre Energy C... QEC 2.8702.8702.894-0.082 -2.78% 2.9602.8602.9602.9521 817 4030.89
RAK Petroleum RAKP 11.0011.0011.050.25 2.33% 11.0510.8011.2010.75248 7850.81
REC Silicon REC 0.810500.808500.81050-0.00400 -0.49% 0.814500.796000.817500.8145013 138 6430.84
Reach Subsea REACH 2.612.462.620.02 0.77% 2.562.452.622.59301 8000.57
S.D. Standard Drill... SDSD 1.6501.6501.658-0.012 -0.72% 1.6701.6501.6841.662299 5360.67
SAS AB SAS-NOK 15.6015.6015.700.05 0.32% 15.6615.5815.7415.5545 0970.40
Saferoad Holding SAFE 30.6029.9030.600.00 0.00% 30.0029.9030.6030.601 6475.64
SalMar SALM 369.40369.40369.605.60 1.54% 364.40362.80369.80363.80128 4690.66
Salmones Camanch... SALMON 59.5059.5059.950.49 0.83% 59.9559.5059.9559.01491.16
Sandnes Sparebank SADG 50.0049.4050.001.00 2.04% 49.0049.0050.0049.0014 0000.21
Sbanken SBANK 80.3080.3080.600.20 0.25% 80.1079.4081.2080.10165 5370.83
Scatec Solar SSO 59.3059.1059.302.70 4.77% 57.0056.7060.5056.60476 9240.73
Schibsted ser. A SCHA 296.00296.00296.6033.10 12.59% 272.20270.20305.70262.901 313 6641.25
Schibsted ser. B SCHB 270.50267.00272.0027.50 11.32% 248.50248.50278.50243.00484 9050.66
SeaBird Exploratio... SBX 0.20950.20850.2095-0.0050 -2.33% 0.21500.20500.21500.214515 610 2200.50
Seadrill SDRL --  0.000 0.00%       1.978--
Self Storage Group SSG 15.8016.0016.50-0.20 -1.25% 15.9515.8015.9516.004 8150.24
Selvaag Bolig SBO 41.9041.6541.900.25 0.60% 41.6541.0042.1041.65111 1010.33
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 17.3015.6017.300.60 3.59% 16.0016.0017.3016.70508.56
Shelf Drilling SHLF 58.0558.0559.99-1.97 -3.28% 60.0158.0560.2560.0220 8130.20
Siem Offshore SIOFF 1.881.801.880.08 4.44% 1.891.881.891.809 7500.17
Skue Sparebank SKUE -124.00125.000.00 0.00%       125.00-0.16
Solon Eiendom SOLON 27.4027.3027.40-0.50 -1.79% 27.6027.4027.8027.9026 5720.43
Solstad Farstad SOFF 5.965.895.960.09 1.53% 5.895.735.975.87636 9560.58
SpareBank 1 BV SBVG 35.0035.0035.30-0.40 -1.13% 35.1035.0035.1035.407 5250.14
SpareBank 1 Nord-... NONG 61.8061.8062.00-0.60 -0.96% 62.0061.6062.6062.4059 7931.09
SpareBank 1 Nordv... SNOR 109.00109.00111.000.00 0.00% 109.00109.00109.00109.001 0000.41
SpareBank 1 Ringer... RING 195.00191.00195.000.00 0.00% 195.00195.00195.00195.0080.18
SpareBank 1 SMN MING 85.5085.2085.50-0.10 -0.12% 85.6085.1086.6085.6070 7921.29
SpareBank 1 SR-Ba... SRBANK 89.9089.7089.90-0.20 -0.22% 90.4089.6090.8090.10241 7930.26
SpareBank 1 Østfol... SOAG 190.00187.00190.00-1.00 -0.52% 190.00190.00190.00191.003000.09
SpareBank 1 Østlan... SPOL 87.8087.0087.80-1.00 -1.13% 87.8087.0088.2088.808 1400.22
Sparebanken Møre MORG 273.00272.00275.00-3.00 -1.09% 280.00273.00281.00276.002 1870.16
Sparebanken Sør SOR 96.0095.0096.00-2.00 -2.04% 97.8096.0097.8098.006 5690.20
Sparebanken Vest SVEG 46.9046.9047.000.30 0.64% 46.7046.6047.0046.6027 7330.64
Sparebanken Øst SPOG 54.0053.8054.000.00 0.00% 53.8053.8054.0054.004 7290.90
Spectrum SPU 59.8059.6059.80-1.20 -1.97% 60.4059.4061.4061.0048 3300.24
Star Bulk Carriers SBLK-R 109.5099.75109.50-9.50 -7.98% 100.0090.01109.50119.002910.58
Stolt-Nielsen SNI 135.20135.20135.80-1.60 -1.17% 134.40134.00137.60136.8037 7330.25
Storebrand STB 68.5068.4868.560.00 0.00% 68.6068.2268.8068.501 390 7970.48
Storm Real Estate STORM 0.6900.6350.6850.010 1.47% 0.6900.6900.6900.680150.57
StrongPoint STRONG 9.749.629.740.14 1.46% 9.649.649.749.602 3770.44
Subsea 7 SUBC 119.80119.55119.80-2.40 -1.96% 121.90117.75122.70122.202 449 4120.53
TGS-NOPEC Geophy... TGS 316.40316.20316.80-0.30 -0.09% 316.90312.00319.10316.70423 3771.27
TTS Group TTS 6.666.526.660.00 0.00% 6.526.526.666.6619 4431.98
Targovax TRVX 12.5412.5212.70-0.52 -3.98% 13.0012.4213.0013.0665 9100.92
Team Tankers Inte... TEAM -8.059.000.00 0.00%       9.00-0.28
Techstep TECH -2.953.190.00 0.00%       2.90-0.09
Telenor TEL 156.95156.90156.95-6.45 -3.95% 162.00156.20162.60163.402 517 4000.11
The Scottish Salmo... SSC 11.2511.2511.65-0.35 -3.02% 11.6011.2011.8011.6020 7670.13
Thin Film Electroni... THIN 1.8001.7681.800-0.004 -0.22% 1.7901.7501.8001.8041 154 1700.27
Tomra Systems TOM 170.80170.60170.800.00 0.00% 170.80170.20173.20170.80118 3390.43
Totens Sparebank TOTG 119.00119.00120.00-1.00 -0.83% 119.00119.00119.00120.00457.32
Treasure TRE 12.3012.0512.30-0.55 -4.28% 12.3512.2012.3512.8514 5931.14
Veidekke VEI 78.2078.0078.202.20 2.89% 76.0076.0078.4076.00105 6600.85
Voss Veksel- og La... VVL -120.00122.000.00 0.00%       120.00-0.79
Wallenius Wilhelms... WWL 35.4535.2035.450.15 0.42% 35.3535.1035.5535.30150 7580.28
Webstep WSTEP 25.4025.1025.50-0.10 -0.39% 25.8025.4025.8025.504 4320.18
Wentworth Resour... WRL 2.702.652.720.07 2.66% 2.642.642.702.6333 0000.55
Wilh. Wilhelmsen H... WWI 186.60186.60189.00-2.80 -1.48% 189.40186.40190.80189.409 8060.22
Wilh. Wilhelmsen H... WWIB 187.00185.00187.00-2.00 -1.06% 189.00184.00189.00189.002 9460.55
Wilson WILS 23.0020.0022.201.00 4.55% 23.0023.0023.0022.001000.60
XACT OBX OBXEXACT 77.2676.8377.320.29 0.37% 77.3276.8777.6677.321 3281.33
XACT OBX Bear OBXEXDBE... 31.76031.76031.815-0.123 -0.38% 32.00031.34532.17031.9001 492 9170.35
XACT OBX Bull OBXEXDBU... 189.20189.00189.240.79 0.42% 188.00186.74191.70188.40321 2880.74
XXL XXL 67.0066.8067.000.70 1.06% 66.3065.6067.2066.30392 3120.77
Yara International YAR 333.00333.00333.2014.40 4.52% 339.90331.00344.20318.601 965 5661.84
Zalaris ZAL 39.9039.1039.80-0.10 -0.25% 40.0039.9040.0040.003 2150.07