Gå tilbake til normal layout Kursoversikt
fredag 20. april
sist oppdatert: 12:20
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
ABG Sundal Collier... ASC 6.946.936.940.02 0.29% 6.966.906.966.9237 6030.30
AF Gruppen AFG 129.50128.50130.001.50 1.17% 127.50127.50129.50128.0016 1110.90
AKVA Group AKVA 73.0072.6073.000.00 0.00% 73.0073.0073.0073.002 6651.19
Akastor AKA 16.1016.1016.140.28 1.77% 15.9615.9616.2015.82107 8801.15
Aker AKER 504.00504.00505.004.00 0.80% 499.50497.50507.00500.0066 0251.46
Aker BP AKERBP 254.80254.60254.803.40 1.35% 251.00250.40255.00251.40294 1611.86
Aker Solutions AKSO 49.1649.1049.14-0.42 -0.85% 49.5048.7549.6549.58280 8910.66
American Shipping... AMSC 27.2027.1527.300.10 0.37% 27.7027.1527.7027.1072 7520.29
Apptix APP 1.0151.0151.0200.041 4.21% 0.9920.9841.0350.974960 6850.92
Aqualis AQUA 4.804.804.970.08 1.69% 4.744.744.994.7210 2133.63
Archer ARCHER 9.369.349.380.00 0.00% 9.399.259.549.361 161 8510.58
Arcus ARCUS 43.8543.8543.90-0.15 -0.34% 44.1043.7044.3544.0014 2030.88
Arendals Fossekom... AFK 4 760.004 760.004 800.00-60.00 -1.24% 4 800.004 760.004 800.004 820.0061.07
Asetek ASETEK 85.0084.8085.00-0.50 -0.58% 85.3082.7085.3085.5036 4570.21
Atea ATEA 126.40126.20126.401.60 1.28% 125.40125.20126.60124.8032 4361.18
Atlantic Petroleum ATLA-NOK -8.6010.300.00 0.00%       9.50-0.05
Aurskog Sparebank AURG -181.00184.000.00 0.00%       183.00-1.30
Austevoll Seafood AUSS 91.0090.9091.001.30 1.45% 89.5089.1091.4089.70190 1800.59
Avance Gas Holdin... AVANCE 22.2022.2222.280.04 0.18% 22.1622.0022.2622.16137 1220.36
Avocet Mining PLC AVM 1.7001.6051.700-0.050 -2.86% 1.7501.6601.7501.75010 0000.47
Axactor AXA 2.7502.7502.7560.054 2.00% 2.7142.6982.7742.6962 636 2080.32
B2Holding B2H 20.0020.0020.100.00 0.00% 20.1519.9620.2020.0068 1331.26
BW LPG BWLPG 32.2732.2332.290.60 1.89% 31.9431.7832.3831.67172 5491.19
BW Offshore Limit... BWO 46.3546.2546.40-0.05 -0.11% 46.7545.5546.7546.40227 2540.43
Bakkafrost BAKKA 438.60438.80439.202.20 0.50% 434.80432.60440.60436.40159 5510.96
Belships BEL 5.065.065.120.00 0.00% 5.065.065.065.0651.23
BerGenBio BGBIO 43.4043.4043.70-0.10 -0.23% 43.5043.1044.0043.5030 1050.36
Bergen Group BERGEN 1.7101.7101.7480.002 0.12% 1.7101.7101.7101.7081 0820.79
Biotec Pharmacon BIOTEC 6.486.466.480.02 0.31% 6.506.486.506.462 1700.48
Bonheur BON 95.0095.0095.901.00 1.06% 95.0095.0095.0094.002000.36
Borgestad BOR 61.0060.0062.000.00 0.00% 61.0061.0061.0061.001000.62
Borr Drilling BDRILL 35.8035.8036.00-0.20 -0.56% 36.6035.8036.6036.00301 2900.78
Borregaard BRG 72.0071.9072.20-1.00 -1.37% 72.4071.9073.0073.0041 7270.53
Bouvet BOUVET 226.00222.00226.000.00 0.00% 226.00224.00226.00226.007120.11
Byggma BMA 89.5087.0090.004.50 5.29% 89.0089.0089.5085.002700.04
ContextVision COV -52.0052.600.00 0.00%       52.60-0.40
Crayon Group Hold... CRAYON 11.5611.5011.580.06 0.52% 11.5211.5011.5611.5012 4000.72
Cxense CXENSE -37.7039.700.00 0.00%       39.70-0.76
DNB DNB 149.95149.90149.950.20 0.13% 150.00149.60150.35149.751 436 4100.77
DNB OBX OBXEDNB 74.7274.7974.88-0.19 -0.25% 74.8874.5074.8874.834 8461.39
DNO DNO 15.61515.61015.6200.195 1.26% 15.39015.35515.64515.4203 446 5410.69
DOF DOF 0.9090.9090.9100.044 5.09% 0.8650.8650.9170.86525 208 2500.88
Data Respons DAT 23.3023.3023.70-1.70 -6.80% 24.4023.0024.4025.0065 7430.42
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.1029.1029.250.10 0.34% 29.5028.9529.5029.0019 8250.56
Eidesvik Offshore EIOF 6.906.756.950.15 2.22% 6.956.856.956.7516 5850.66
Ekornes EKO 110.40110.40110.800.60 0.55% 109.80109.80110.40109.808 5130.56
Electromagnetic G... EMGS 2.742.742.75-0.04 -1.44% 2.852.722.952.78112 5150.70
Element ELE 4.784.764.78-0.04 -0.83% 4.854.754.854.82831 3120.34
Elkem ELK 31.13031.13031.2500.035 0.11% 30.86030.86031.21531.09538 3370.74
Entra ENTRA 110.40110.20110.60-1.60 -1.43% 111.00110.20112.00112.0039 3030.62
Europris EPR 28.3528.3528.400.10 0.35% 28.2528.1528.5028.25410 9610.29
FLEX LNG FLNG 11.2011.1511.25-0.10 -0.88% 11.0511.0511.3011.30648 7370.91
Fjord1 FJORD 48.9048.9049.700.00 0.00% 49.8048.7049.8048.905 6390.46
Fjordkraft Holding FKRAFT 32.63032.63032.7000.030 0.09% 32.60032.50032.70032.60063 3151.10
Fred. Olsen Energy FOE 15.0615.0215.150.22 1.48% 14.8514.8015.2514.84160 3582.02
Frontline FRO 38.2038.1438.200.62 1.65% 37.8037.6838.6637.58361 4660.37
Funcom FUNCOM 20.7220.6220.72-0.24 -1.15% 20.9620.5221.0020.96134 8600.39
GC Rieber Shipping RISH -7.858.700.00 0.00%       8.00-0.36
Gaming Innovation... GIG 6.066.046.080.01 0.17% 6.056.026.156.05552 8910.33
Gjensidige Forsikri... GJF 134.60134.60134.700.20 0.15% 134.50134.30134.90134.40454 1720.70
Golden Ocean Grou... GOGL 66.0065.8566.000.80 1.23% 65.6564.6566.0065.20319 4961.23
Goodtech GOD 5.755.705.750.00 0.00% 5.905.755.905.757 3230.18
Grieg Seafood GSF 86.2086.2086.300.20 0.23% 86.0084.7586.4586.00546 5840.54
Gyldendal GYL -366.00408.000.00 0.00%       366.00-3.16
Havila Shipping HAVI 9.359.359.44-0.05 -0.53% 9.499.359.509.4047 2030.36
Havyard Group HYARD -14.2514.450.00 0.00%       14.40-0.78
Helgeland Spareba... HELG 86.5086.0086.500.50 0.58% 86.0086.0086.5086.003920.32
Hexagon Composit... HEX 21.4021.4021.50-0.45 -2.06% 21.8521.2521.9521.8516 9331.09
Hiddn Solutions HIDDN 2.1502.0602.0800.070 3.37% 2.0802.0702.1502.080142 0590.39
Höegh LNG Holding... HLNG 51.1051.0051.202.50 5.14% 48.4548.4551.3048.6086 8841.47
Høland og Setskog ... HSPG -94.0098.000.00 0.00%       104.00-0.07
I.M. Skaugen IMSK 1.1521.1521.200-0.088 -7.10% 1.2401.1501.2401.24069 3340.77
IDEX IDEX 4.2654.2454.2750.015 0.35% 4.3004.2254.3054.25052 7660.48
Incus Investor INC 1.3001.1801.3000.000 0.00% 1.3001.3001.3001.300153 8002.72
Indre Sogn Spareba... ISSG 80.5078.0080.500.50 0.62% 80.5080.5080.5080.007231.44
Infront INFRNT 27.5027.5027.900.00 0.00% 27.9027.5027.9027.50281 0950.19
Insr Insurance Grou... INSR 7.006.967.00-0.10 -1.41% 7.066.987.067.1091 0491.54
InterOil Exploratio... IOX 3.3703.3003.3650.315 10.31% 3.1003.0803.3703.0551 238 9011.12
Itera ITE 8.868.428.84-0.04 -0.45% 8.868.868.868.90501.16
Jinhui Shipping and... JIN 8.498.448.520.01 0.12% 8.628.388.628.4829 1870.17
Jæren Sparebank JAEREN -127.00132.000.00 0.00%       131.00-0.65
Kid KID 41.0040.2041.000.80 1.99% 41.2041.0041.2040.202410.19
Kitron KIT 9.399.369.40-0.08 -0.84% 9.459.379.479.47631 9660.64
Komplett Bank KOMP 17.4617.4617.54-0.14 -0.80% 17.5817.4217.6017.6063 3320.68
Kongsberg Automo... KOA 9.579.559.57-0.10 -1.03% 9.669.509.669.67217 6990.46
Kongsberg Gruppe... KOG 203.00202.50203.001.00 0.50% 202.00201.00203.50202.0018 9640.96
Kværner KVAER 15.5415.5015.54-0.12 -0.77% 15.7415.4415.7415.66115 0170.46
Lerøy Seafood Gro... LSG 57.1457.1257.160.48 0.85% 56.6656.6657.5256.661 108 8860.47
Link Mobility Grou... LINK 130.40130.00130.40-0.60 -0.46% 131.80130.40132.00131.002 2900.08
Marine Harvest MHG 172.50172.50172.55-0.10 -0.06% 171.90170.95173.60172.60592 9970.69
Medistim MEDI 84.0084.0085.00-0.60 -0.71% 84.6084.0084.6084.602570.93
Melhus Sparebank MELG -116.00117.000.00 0.00%       116.00-0.87
Multiconsult MULTI 62.8061.2062.801.80 2.95% 61.4061.0062.8061.009173.31
NEL NEL 2.7722.7722.7840.030 1.09% 2.7402.7022.7862.7423 417 0610.54
NEXT Biometrics G... NEXT 39.1538.8539.150.65 1.69% 38.4538.4539.2538.5010 0550.59
NRC Group NRC 55.2054.8055.20-1.40 -2.47% 55.6054.8056.0056.6028 6310.46
NTS NTS 48.0047.0048.000.00 0.00% 47.4047.4048.0048.00540.52
Napatech NAPA -13.8515.350.00 0.00%       15.25-1.92
Navamedic NAVA -11.7512.150.00 0.00%       12.40-0.16
NextGenTel Holdin... NGT 16.3016.3016.55-0.10 -0.61% 16.3016.3016.3016.403340.59
Nordic Nanovector NANO 54.6054.4554.65-0.55 -1.00% 55.3554.0055.3555.15110 0580.50
Nordic Semiconduc... NOD 54.5054.5054.60-1.20 -2.15% 54.8054.3055.2055.70626 4450.88
Norsk Hydro NHY 53.8853.8653.900.36 0.67% 53.6653.1253.9253.522 693 6830.67
Norway Royal Salm... NRS 193.20193.00193.604.00 2.11% 189.20189.20196.80189.2056 2680.58
Norwegian Air Shu... NAS 298.40298.10298.50-1.30 -0.43% 296.00291.00299.40299.70297 3570.64
Norwegian Energy ... NOR 330.00329.50330.003.00 0.92% 330.00326.00330.00327.005660.70
Norwegian Finans H... NOFI 95.2595.2095.30-0.25 -0.26% 95.0094.6595.3595.50602 3300.60
Norwegian Propert... NPRO 10.3410.3010.360.10 0.98% 10.3810.3410.4010.241 9310.49
Ocean Yield OCY 69.0068.9069.100.50 0.73% 68.3067.8069.0068.5075 2320.52
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 35.9035.9035.95-3.50 -8.88% 35.5035.4536.6039.4040 026 1020.69
Odfjell ser. A ODF 32.4032.2032.70-0.30 -0.92% 32.7031.6032.8032.701 1601.19
Odfjell ser. B ODFB 31.4031.0031.40-0.60 -1.88% 32.0031.4032.0032.001 4270.40
Olav Thon Eiendom... OLT 144.80144.60145.00-0.20 -0.14% 145.20144.80145.40145.002 9511.26
Orkla ORK 81.6081.5881.60-0.40 -0.49% 82.0481.2682.0482.001 617 8690.78
Otello Corporation OTELLO 19.3019.3219.38-0.20 -1.03% 19.4019.1819.7019.5031 0600.52
Panoro Energy PEN 9.229.229.260.06 0.66% 9.089.009.449.1659 4740.39
Pareto Bank PARB 37.0036.6037.000.20 0.54% 36.8036.8037.0036.804 4890.15
Petroleum Geo-Ser... PGS 31.2931.2931.320.13 0.42% 31.2930.5031.4531.16898 7460.83
Petrolia PDR 4.083.964.08-0.20 -4.67% 4.103.804.104.2860 4561.97
Photocure PHO 29.5029.4529.50-0.80 -2.64% 30.3029.0530.3030.3013 7630.67
Polarcus PLCS 1.6481.6381.6500.078 4.97% 1.5741.5721.6861.5702 937 2240.90
Polaris Media POL -20.2022.800.00 0.00%       21.00-3.43
Prosafe PRS 13.7413.7413.86-0.16 -1.15% 14.0013.5614.1413.9067 5791.35
Protector Forsikrin... PROTCT 83.7083.6083.80-1.00 -1.18% 85.0083.4085.0084.7048 0650.68
Q-Free QFR 7.807.707.800.14 1.83% 7.667.667.807.6626 5000.56
Questerre Energy C... QEC 5.8005.7905.8250.020 0.35% 5.8305.7005.9305.7801 111 3800.41
RAK Petroleum RAKP 12.4012.2012.400.40 3.33% 12.0512.0512.4012.0019 0001.05
REC Silicon REC 1.3661.3651.3680.004 0.29% 1.3681.3531.3771.3626 507 9240.57
Reach Subsea REACH 2.502.572.580.02 0.81% 2.502.502.502.4820 0002.27
S.D. Standard Drill... SDSD 1.7981.7921.8000.016 0.90% 1.8001.7901.8461.7822 533 5590.22
SAS AB SAS-NOK 20.2220.1020.220.16 0.80% 20.1820.1620.3020.067 4250.64
Saferoad Holding SAFE 20.1020.1020.400.00 0.00% 20.2020.0020.5020.1021 4981.28
SalMar SALM 369.00368.80369.204.00 1.10% 364.40361.20370.60365.00180 1311.30
Salmones Camanch... SALMON 51.9051.9052.50-0.10 -0.19% 52.0051.9052.0052.0010 6092.74
Sandnes Sparebank SADG -47.6049.000.00 0.00%       48.80-0.82
Sbanken SBANK 75.1075.1075.400.10 0.13% 75.0075.0075.9075.008 4450.45
Scatec Solar SSO 48.5548.5048.60-0.85 -1.72% 48.7047.6049.0049.40116 9761.02
Schibsted ser. A SCHA 225.60225.60225.701.50 0.67% 223.60221.90226.00224.1079 7611.12
Schibsted ser. B SCHB 203.50203.00204.000.50 0.25% 202.50201.50203.50203.0024 4721.33
SeaBird Exploratio... SBX 0.12280.12200.12280.0020 1.66% 0.12700.12100.12700.12081 262 3490.73
Seadrill SDRL 2.3382.3202.338-0.234 -9.10% 2.6982.2502.7002.5726 162 5360.44
Self Storage Group SSG 15.6515.4515.90-0.20 -1.26% 15.6515.6515.6515.851330.16
Selvaag Bolig SBO 39.8539.7539.95-0.05 -0.13% 39.9039.6540.2539.9024 7890.68
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.7013.6014.70-0.10 -0.68% 14.7014.7014.7014.80605.35
Siem Offshore SIOFF -1.962.060.00 0.00%       2.08-0.33
Skue Sparebank SKUE -121.00124.000.00 0.00%       124.00-0.73
Solon Eiendom SOLON 28.5028.3528.500.00 0.00% 28.5028.3029.1028.5018 3450.34
Solstad Farstad SOFF 6.005.976.000.02 0.33% 6.005.956.005.98429 0910.70
SpareBank 1 BV SBVG 33.9033.9034.400.10 0.30% 33.9033.9033.9033.801090.92
SpareBank 1 Nord-... NONG 61.3061.2061.300.30 0.49% 61.5061.0061.5061.0022 2141.43
SpareBank 1 Nordv... SNOR 112.00109.00111.001.00 0.90% 112.00112.00112.00111.001020.20
SpareBank 1 Ringer... RING 204.00202.00204.004.00 2.00% 204.00204.00204.00200.00150.16
SpareBank 1 SMN MING 79.6079.5079.700.40 0.51% 79.2078.7079.6079.20109 9021.19
SpareBank 1 SR-Ba... SRBANK 79.7079.7079.90-4.40 -5.23% 80.2079.1080.2084.1069 5260.56
SpareBank 1 Østfol... SOAG -184.00187.000.00 0.00%       187.00-0.42
SpareBank 1 Østlan... SPOL 84.8084.8085.00-1.00 -1.17% 85.0084.8085.0085.806 3940.41
Sparebanken Møre MORG 277.00277.00278.001.00 0.36% 276.00276.00278.00276.004 7571.57
Sparebanken Sør SOR 97.8097.2097.800.00 0.00% 97.8097.8097.8097.801000.11
Sparebanken Vest SVEG 50.4050.2050.400.90 1.82% 49.3049.3050.4049.5017 5850.29
Sparebanken Øst SPOG 53.6053.4053.60-0.40 -0.74% 53.6053.2053.8054.00121 9740.44
Spectrum SPU 47.7047.8048.00-0.10 -0.21% 47.4046.5048.0047.8056 5501.00
Statoil STL 200.40200.40200.50-0.30 -0.15% 202.90199.60202.90200.701 507 0420.54
Stolt-Nielsen SNI 113.60113.20113.600.20 0.18% 113.40113.40113.80113.4036 2860.65
Storebrand STB 64.5264.5264.560.88 1.38% 63.6463.4464.6063.641 621 8030.73
Storm Real Estate STORM -0.7350.7500.000 0.00%       0.735-1.64
StrongPoint STRONG -9.9210.300.00 0.00%       10.30-0.41
Subsea 7 SUBC 115.45115.45115.50-0.30 -0.26% 113.30113.10115.85115.752 333 8531.15
TGS-NOPEC Geophy... TGS 244.20244.10244.30-4.50 -1.81% 249.90244.20250.20248.70131 8260.92
TTS Group TTS 6.306.266.300.06 0.96% 6.306.306.306.24155 0000.62
Targovax TRVX 16.1016.0216.100.46 2.94% 15.6215.6216.2815.6458 9860.45
Team Tankers Inte... TEAM -7.557.950.00 0.00%       7.80-0.72
Techstep TECH 3.453.113.430.05 1.47% 3.243.243.453.405000.84
Telenor TEL 174.85174.80174.901.35 0.78% 173.45173.00175.05173.50808 2441.13
The Scottish Salmo... SSC 9.209.129.260.02 0.22% 9.189.069.209.1833 1710.36
Thin Film Electroni... THIN 2.1002.0902.1000.000 0.00% 2.0902.0502.1052.100490 1320.45
Tomra Systems TOM 155.60155.20155.604.40 2.91% 151.20151.20155.80151.2060 6541.64
Totens Sparebank TOTG -117.00118.000.00 0.00%       118.00-0.37
Treasure TRE 16.9016.8016.900.00 0.00% 16.9016.9017.0016.906 3600.36
Veidekke VEI 97.1097.1097.200.70 0.73% 96.8096.7098.1096.40163 6350.73
Voss Veksel- og La... VVL 128.00125.00128.000.00 0.00% 128.00128.00128.00128.00100.21
Wallenius Wilhelms... WWL 55.5055.4055.500.50 0.91% 55.0055.0055.6055.0040 9190.68
Webstep WSTEP 26.5026.5027.10-0.50 -1.85% 26.5026.5026.5027.001520.66
Wentworth Resour... WRL 3.003.003.03-0.04 -1.32% 3.043.003.053.0431 2160.18
Wilh. Wilhelmsen H... WWI 243.00242.00244.00-1.50 -0.61% 243.00242.00243.00244.501 5360.13
Wilh. Wilhelmsen H... WWIB 234.00233.00237.00-3.00 -1.27% 234.00230.00234.00237.001 5000.22
Wilson WILS -14.4014.800.00 0.00%       14.30-4.80
XACT OBX OBXEXACT 75.4675.3275.510.08 0.10% 75.3575.3575.4675.6061 1211.18
XACT OBX Bear OBXEXDBE... 33.76033.67533.7050.110 0.33% 33.80033.70034.01533.630426 2420.39
XACT OBX Bull OBXEXDBU... 181.72181.66181.84-0.29 -0.16% 181.14180.00181.72181.4082 5811.22
XXL XXL 81.1081.1081.300.00 0.00% 81.1080.5081.3081.10205 3830.69
Yara International YAR 329.20329.00329.20-7.50 -2.23% 328.00325.00335.00336.70974 3852.14
Zalaris ZAL 43.4043.4043.500.00 0.00% 44.3043.4044.3043.405680.85