Denne siden er under oppussing.

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 20. september 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 5.845.835.840.06 1.04% 5.795.785.855.78253 0970.43
AF Gruppen AFG 128.00128.00128.50-0.50 -0.39% 128.50127.50129.00128.503 3180.14
AKVA Group AKVA 71.0071.0073.001.00 1.43% 69.8068.8071.0070.006 8161.71
Akastor AKA 16.7616.7416.82-0.24 -1.41% 17.0016.7617.1417.0067 1660.54
Aker AKER 677.00677.00678.007.00 1.04% 670.00670.00680.00670.00113 6550.51
Aker BP AKERBP 304.20304.20304.40-2.80 -0.91% 308.00303.00309.20307.00560 8540.65
Aker Solutions AKSO 56.7256.6856.740.42 0.75% 56.5856.2457.2856.301 048 1580.82
American Shipping... AMSC 29.0028.8029.000.30 1.05% 29.0028.5529.3028.7054 1870.40
Apptix APP 0.6480.6200.648-0.020 -2.99% 0.6200.6120.6500.66811 5200.18
Aqualis AQUA 4.364.304.36-0.07 -1.58% 4.354.304.404.4311 9500.20
Archer ARCHER 7.207.197.200.01 0.14% 7.197.127.297.19461 5480.29
Arcus ARCUS 44.4044.4044.450.30 0.68% 44.1544.1544.5044.1024 9170.12
Arendals Fossekom... AFK 3 520.003 520.003 580.00-20.00 -0.56% 3 520.003 520.003 580.003 540.00430.37
Asetek ASETEK 70.5070.3070.50-0.50 -0.70% 69.8069.7071.8071.004 7480.94
Atea ATEA 131.00130.80131.001.00 0.77% 131.00130.00132.00130.0085 0410.72
Atlantic Petroleum ATLA-NOK -8.258.500.00 0.00%       8.50-1.19
Aurskog Sparebank AURG 185.00182.00185.00-3.00 -1.60% 185.00185.00185.00188.002 7110.09
Austevoll Seafood AUSS 113.60113.40113.800.00 0.00% 113.20111.60114.20113.60213 4050.90
Avance Gas Holdin... AVANCE 19.8819.8619.880.38 1.95% 20.0019.7220.4019.50637 3170.47
Avocet Mining PLC AVM 1.2501.1801.275-0.100 -7.41% 1.3501.1001.3501.350100 9581.19
Awilco Drilling AWDR 40.6039.8040.60-0.20 -0.49% 41.0039.9041.0040.803 9300.49
Axactor AXA 25.30025.10025.3000.705 2.87% 24.59524.49525.31024.595627 2080.35
B2Holding B2H 16.4616.3416.460.22 1.35% 16.2616.2016.5016.24898 7301.85
BW LPG BWLPG 35.6235.5835.620.60 1.71% 35.2735.2335.9535.021 171 7280.53
BW Offshore Limit... BWO 65.2065.2065.400.40 0.62% 64.9063.8065.4064.80853 2871.14
Bakkafrost BAKKA 510.00510.00511.500.00 0.00% 511.50504.00513.50510.0069 3820.78
Belships BEL -5.305.500.00 0.00%       5.28-0.19
BerGenBio BGBIO 33.3032.9033.300.30 0.91% 32.5032.5033.4033.0028 3840.39
Bergen Group BERGEN 1.5761.5701.5800.016 1.03% 1.5801.5401.5801.56028 4500.86
Biotec Pharmacon BIOTEC 5.064.995.060.12 2.43% 4.954.905.064.9425 1460.55
Bonheur BON 101.00101.00102.200.00 0.00% 103.00100.00103.00101.0016 0400.84
Borgestad BOR 56.0055.0056.000.00 0.00% 56.0056.0056.0056.004600.21
Borr Drilling BDRILL 37.2037.0037.200.20 0.54% 36.4036.2037.8037.0020 228 2421.91
Borregaard BRG 82.5082.5082.700.40 0.49% 82.1082.1083.8082.1078 0890.72
Bouvet BOUVET 250.00246.00250.000.00 0.00% 250.00242.00252.00250.004 7050.16
Byggma BMA 82.5082.0082.50-0.50 -0.60% 82.5082.5082.5083.003 9100.72
ContextVision COV 57.2057.2058.80-1.80 -3.05% 57.6057.2058.8059.001 0800.29
Crayon Group Hold... CRAYON 18.4018.4618.900.04 0.22% 18.5218.4018.9818.362 1120.25
Cxense CXENSE -34.5037.300.00 0.00%       37.70-0.14
DNB DNB 170.20170.15170.201.10 0.65% 169.75168.50171.00169.102 210 8950.60
DNB OBX OBXEDNB 81.1481.0781.200.44 0.55% 80.8980.8881.2880.49100 5932.18
DNO DNO 15.45015.45015.480-0.250 -1.59% 15.80015.41015.92015.7005 441 4500.80
DOF DOF 7.097.037.090.19 2.75% 6.916.907.106.90844 9070.35
Data Respons DAT 25.6025.6026.30-0.40 -1.54% 25.6025.6025.6026.00440.98
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.7531.1531.75-0.05 -0.16% 31.9531.1032.0531.8037 8680.11
Eidesvik Offshore EIOF 5.755.705.75-0.05 -0.86% 5.755.755.755.807 9500.51
Ekornes EKO --  0.00 0.00%       137.60--
Electromagnetic G... EMGS 2.632.542.630.04 1.54% 2.702.512.702.5922 7330.66
Element ELE 2.102.062.100.03 1.45% 2.072.022.162.072 364 3670.67
Elkem ELK 39.37539.31039.3750.305 0.78% 39.26038.90539.40039.0701 143 1430.37
Entra ENTRA 120.00119.80120.001.00 0.84% 118.80118.20120.60119.00357 6920.67
Equinor EQNR 215.20215.20215.40-0.10 -0.05% 216.40215.00217.70215.303 716 5841.67
Europris EPR 22.1022.0022.10-0.10 -0.45% 22.2021.8022.3522.20868 6760.86
FLEX LNG FLNG 14.0514.0514.100.10 0.72% 14.1014.0014.3013.951 778 3270.85
Fjord1 FJORD 48.6048.5048.60-0.60 -1.22% 49.5048.2049.9049.20146 3960.88
Fjordkraft Holding FKRAFT 32.30032.20032.300-0.400 -1.22% 33.00032.00033.20032.70029 9970.09
Fred. Olsen Energy FOE 3.6583.5803.6580.156 4.45% 3.5043.4203.7503.502312 2851.03
Frontline FRO 43.5043.4643.500.20 0.46% 43.3042.9043.6843.30333 8770.42
Funcom FUNCOM 18.5118.5118.600.18 0.98% 18.3518.2018.6918.33121 9970.42
GC Rieber Shipping RISH 12.0011.5012.200.40 3.45% 11.8011.8012.0011.607 3611.49
Gaming Innovation... GIG 2.8502.8452.8500.000 0.00% 2.8502.7802.9002.8501 205 7061.70
Gjensidige Forsikri... GJF 140.30140.20140.301.70 1.23% 138.60138.50140.50138.60395 0610.60
Golden Ocean Grou... GOGL 73.9073.9074.00-1.05 -1.40% 74.8573.8075.2074.95621 0880.64
Goodtech GOD 6.005.906.000.00 0.00% 6.006.006.006.006690.20
Grieg Seafood GSF 105.70105.70105.905.10 5.07% 101.20101.00106.70100.60806 6030.96
Gyldendal GYL -400.00414.000.00 0.00%       374.00-32.55
Havila Shipping HAVI 7.156.927.000.25 3.62% 7.006.907.466.9020 0420.55
Havyard Group HYARD 11.3510.7011.250.25 2.25% 11.2011.0011.3511.1010 1900.49
Helgeland Spareba... HELG 83.5083.0083.500.00 0.00% 83.5083.5083.5083.502 5056.83
Hexagon Composit... HEX 24.0524.0524.250.05 0.21% 24.0024.0024.3524.0022 5420.24
Hiddn Solutions HIDDN 1.6801.6251.680-0.060 -3.45% 1.6901.5101.6951.740154 3590.38
Höegh LNG Holding... HLNG 44.8044.5044.801.40 3.23% 43.3043.3044.8543.40149 3621.48
Høland og Setskog ... HSPG -89.5093.500.00 0.00%       92.00-0.56
IDEX IDEX 5.6905.6605.6900.480 9.21% 5.1004.9655.7505.2104 110 8931.00
Incus Investor INC 0.9800.9801.045-0.008 -0.81% 1.0500.9801.0500.98856 7780.26
Indre Sogn Spareba... ISSG 91.5091.5094.00-2.50 -2.66% 93.0091.5094.0094.005211.28
Infront INFRNT 27.5027.5028.00-0.60 -2.14% 28.1026.2028.1028.108 0250.29
Insr Insurance Grou... INSR 8.628.568.620.22 2.62% 8.788.488.788.4065 5280.21
InterOil Exploratio... IOX 5.515.475.510.01 0.18% 5.585.335.585.50538 8280.45
Itera ITE 12.1511.8012.15-0.35 -2.80% 12.4011.5512.4512.5076 7930.23
Jinhui Shipping and... JIN 10.0410.0010.040.07 0.70% 9.849.8410.109.97146 1670.68
Jæren Sparebank JAEREN -132.00133.000.00 0.00%       133.00-0.12
Kid KID 35.9035.2035.900.80 2.28% 34.7034.7035.9035.105 1982.03
Kitron KIT 9.929.879.920.32 3.33% 9.649.649.929.60149 7470.65
Komplett Bank KOMP 18.1818.1218.180.14 0.78% 18.0018.0018.2018.04136 5100.45
Kongsberg Automo... KOA 9.279.279.30-0.03 -0.32% 9.309.169.329.30358 6730.24
Kongsberg Gruppe... KOG 162.20162.00162.200.60 0.37% 162.00161.00162.80161.6086 8480.68
Kværner KVAER 15.1015.0615.10-0.08 -0.53% 15.3015.0615.3615.18244 8880.24
Lerøy Seafood Gro... LSG 66.3066.3066.360.04 0.06% 66.5064.9066.6066.261 316 3031.27
Link Mobility Grou... LINK 222.50222.50223.50-1.50 -0.67% 223.00222.50223.00224.0085610.83
MPC Container Ship... MPCC 47.4047.4048.00-0.40 -0.84% 47.0047.0047.8047.8052 5190.19
Magseis MSEIS 15.5015.4015.500.45 2.99% 15.2014.8515.5015.0526 1861.06
Marine Harvest MHG 186.80186.70186.802.80 1.52% 184.45183.15187.25184.001 294 4101.82
Medistim MEDI -77.8079.000.00 0.00%       79.20-0.09
Melhus Sparebank MELG 119.00117.00119.001.00 0.85% 118.00118.00119.00118.006 4570.44
Multiconsult MULTI 64.6064.0064.60-0.20 -0.31% 64.0064.0064.6064.801910.10
NEL NEL 3.5403.5403.5480.010 0.28% 3.5123.5003.5503.5304 250 9860.76
NEXT Biometrics G... NEXT 53.3053.0053.301.10 2.11% 52.7052.0053.3052.2077 2370.23
NRC Group NRC 76.0075.4076.000.20 0.26% 75.8074.4076.0075.8051 1350.68
NTS NTS 58.5057.5058.50-1.50 -2.50% 60.5058.5060.5060.005301.14
Napatech NAPA 4.854.654.800.25 5.43% 4.904.854.904.601 8500.81
Navamedic NAVA 11.2010.6511.000.00 0.00% 11.0011.0011.2011.204520.79
NextGenTel Holdin... NGT 15.1015.0515.100.05 0.33% 15.0515.0515.1015.052 6000.18
Nordic Nanovector NANO 53.3053.3053.400.60 1.14% 52.7052.7053.9552.7063 2060.65
Nordic Semiconduc... NOD 47.8047.8047.850.15 0.31% 48.1547.5048.1547.65356 2330.35
Norsk Hydro NHY 48.2048.1848.201.10 2.34% 47.2447.1248.4547.1010 368 3390.43
Northern Drilling NODL 78.6078.6079.000.60 0.77% 78.4078.0079.4078.00173 0901.49
Norway Royal Salm... NRS 199.00199.00199.404.00 2.05% 195.80193.80200.00195.00117 6680.63
Norwegian Air Shu... NAS 257.50257.50257.80-0.70 -0.27% 258.40256.00260.80258.20135 2510.21
Norwegian Energy ... NOR 149.40149.40150.80-0.40 -0.27% 150.60149.00150.60149.8018 4360.30
Norwegian Finans H... NOFI 100.50100.40100.500.50 0.50% 99.8599.75100.80100.00175 7700.53
Norwegian Propert... NPRO 10.7410.7410.980.06 0.56% 10.7010.7010.8010.686 9380.68
Ocean Yield OCY 63.5063.5063.600.40 0.63% 63.5063.5064.3063.10345 3560.77
Oceanteam OTS 1.0551.0101.055-0.005 -0.47% 1.0450.9601.0551.060347 4290.60
Odfjell Drilling ODL 35.7035.6035.700.40 1.13% 35.0035.0036.0535.30339 3050.55
Odfjell ser. A ODF 33.3032.6033.300.90 2.78% 32.9032.9033.4032.403 7021.16
Odfjell ser. B ODFB 31.8031.8032.000.00 0.00% 31.8031.8031.8031.803 2000.63
Olav Thon Eiendom... OLT 149.60149.60149.803.00 2.05% 149.00148.00150.20146.6070 0751.58
Orkla ORK 69.4069.4069.420.76 1.11% 68.7468.5469.5268.641 683 9020.95
Otello Corporation OTELLO 18.6018.6018.76-0.16 -0.85% 18.9818.5418.9818.7626 0650.43
PCI Biotech Holding PCIB 34.5534.5534.650.40 1.17% 34.2534.2035.8034.15146 0880.50
Panoro Energy PEN 20.3020.1020.30-0.30 -1.46% 20.6019.7020.9020.60382 3620.32
Pareto Bank PARB 40.0039.9040.000.00 0.00% 40.2040.0040.3040.0025 1130.28
Petroleum Geo-Ser... PGS 32.0032.0032.02-0.79 -2.41% 32.9732.0033.2032.792 188 7451.08
Petrolia PDR 3.163.103.140.00 0.00% 3.163.163.163.169280.40
Photocure PHO 55.2055.2055.601.70 3.18% 58.0054.7058.7053.50323 2260.89
Polarcus PLCS 1.9001.8701.9000.000 0.00% 1.9001.8641.9241.9001 253 1340.19
Polaris Media POL 25.8025.0025.80-0.20 -0.77% 26.0025.8026.0026.009120.43
Prosafe PRS 28.4028.2028.40-0.10 -0.35% 28.5027.7028.6028.50117 7600.58
Protector Forsikrin... PROTCT 54.7054.7055.000.80 1.48% 54.0054.0055.5053.90101 2771.13
Q-Free QFR 8.087.988.08-0.02 -0.25% 8.007.988.088.1020 3960.24
Questerre Energy C... QEC 3.2503.2483.2500.000 0.00% 3.2803.2263.2883.2501 624 5970.26
RAK Petroleum RAKP 12.7512.7512.85-0.25 -1.92% 13.1512.7513.1513.00125 5450.36
REC Silicon REC 0.65500.65250.65500.0345 5.56% 0.62150.61950.65800.620529 798 7970.59
Reach Subsea REACH 2.612.612.630.00 0.00% 2.612.612.612.613000.27
S.D. Standard Drill... SDSD 1.4801.4601.4800.002 0.14% 1.4801.4601.4801.478353 3440.17
SAS AB SAS-NOK 20.6020.4020.600.26 1.28% 20.6020.3420.7020.34135 3600.36
SalMar SALM 414.80414.60415.005.20 1.27% 409.00403.00416.00409.60201 7171.83
Salmones Camanch... SALMON 67.5166.5267.51-0.99 -1.45% 68.5067.5168.5068.50152 1810.12
Sandnes Sparebank SADG 59.0058.0059.000.00 0.00% 59.0059.0059.0059.005060.10
Sbanken SBANK 83.5083.4083.500.40 0.48% 83.4083.1083.8083.10230 8200.33
Scatec Solar SSO 58.1057.9058.100.40 0.69% 57.9057.2058.2057.70165 5090.43
Schibsted ser. A SCHA 312.40312.40312.70-8.60 -2.68% 320.70312.00322.50321.00333 8810.74
Schibsted ser. B SCHB 292.50291.50292.50-6.50 -2.17% 295.50291.00298.50299.00131 6480.34
SeaBird Exploratio... SBX 1.8501.8501.8660.002 0.11% 1.8501.8201.9741.8488 605 2560.57
Seadrill SDRL 189.00188.50189.001.58 0.84% 188.00185.00191.30187.42345 9091.01
Self Storage Group SSG 17.0017.0017.300.95 5.92% 16.0016.0017.5016.05139 1461.22
Selvaag Bolig SBO 39.4039.4039.500.35 0.90% 39.5038.0039.6039.05275 4520.94
Sevan Marine SEVAN 16.1016.0016.100.10 0.63% 16.0016.0016.1016.008860.57
Shelf Drilling SHLF 59.2059.2061.00-0.80 -1.33% 60.5059.2063.0060.0027 0210.82
Siem Offshore SIOFF 1.841.831.950.04 2.22% 1.891.841.951.806 6620.72
Skue Sparebank SKUE 129.00128.00129.000.00 0.00% 129.00129.00129.00129.00500.77
Solon Eiendom SOLON 29.2029.1029.200.20 0.69% 29.0528.8029.3029.0031 9720.12
Solstad Farstad SOFF 4.7204.7204.750-0.015 -0.32% 4.7704.6904.7854.735505 2300.90
SpareBank 1 BV SBVG 36.2036.0036.200.20 0.56% 36.3035.9036.3036.0045 9260.57
SpareBank 1 Nord-... NONG 68.2068.1068.200.60 0.89% 67.8067.7068.2067.60239 4270.54
SpareBank 1 Nordv... SNOR -111.00113.000.00 0.00%       112.00-0.26
SpareBank 1 Ringer... RING -191.00195.000.00 0.00%       191.00-0.52
SpareBank 1 SMN MING 90.7090.6090.70-0.20 -0.22% 90.9090.4091.5090.90175 0620.68
SpareBank 1 SR-Ba... SRBANK 95.8095.7095.800.80 0.84% 95.3095.2096.3095.00352 3710.27
SpareBank 1 Østfol... SOAG -195.00198.000.00 0.00%       197.0015 0001.48
SpareBank 1 Østlan... SPOL 89.0088.6089.00-0.20 -0.22% 89.8088.8090.0089.2049 1910.29
Sparebanken Møre MORG 289.00286.00289.000.00 0.00% 287.00285.00291.00289.007 4870.79
Sparebanken Sør SOR 98.8098.8099.00-0.40 -0.40% 98.8098.8099.0099.204 1020.20
Sparebanken Vest SVEG 53.6053.6053.80-0.20 -0.37% 53.6053.6054.0053.8012 5260.09
Sparebanken Øst SPOG 54.6054.8055.20-1.20 -2.15% 56.0054.6056.0055.80210 1130.24
Spectrum SPU 57.8057.8058.00-0.20 -0.34% 58.2057.4058.4058.00156 2570.74
Star Bulk Carriers SBLK-R 99.0098.0099.503.00 3.12% 98.0097.5099.5096.0077 3670.69
Stolt-Nielsen SNI 126.60125.00126.605.40 4.46% 121.60121.60126.80121.2014 8460.90
Storebrand STB 74.1674.1074.161.36 1.87% 72.8072.8074.1672.801 733 5550.47
Storm Real Estate STORM 0.6600.6400.6700.010 1.54% 0.6500.6400.6600.65073 4310.91
StrongPoint STRONG 8.408.408.56-0.20 -2.33% 8.448.408.588.6022 4551.59
Subsea 7 SUBC 115.05115.05115.300.55 0.48% 115.00114.30116.80114.502 016 9080.92
TGS-NOPEC Geophy... TGS 308.40308.40308.50-4.70 -1.50% 314.70307.70315.90313.10390 6881.46
TTS Group TTS 6.506.506.540.04 0.62% 6.526.506.706.46171 6920.46
Targovax TRVX 10.3610.3410.40-0.16 -1.52% 10.5210.2410.5210.5236 2970.66
Team Tankers Inte... TEAM -8.109.000.00 0.00%       8.50-0.09
Techstep TECH 2.702.622.700.02 0.75% 2.702.632.752.68167 4461.00
Telenor TEL 161.50161.40161.50-2.70 -1.64% 160.20160.05161.95164.201 653 9320.39
The Scottish Salmo... SSC 14.4514.3514.450.10 0.70% 14.5014.1514.5014.35129 7050.49
Thin Film Electroni... THIN 1.0261.0221.026-0.006 -0.58% 1.0301.0121.0681.0324 354 9061.68
Tomra Systems TOM 182.60182.20182.60-1.60 -0.87% 184.60182.40184.60184.20136 2520.58
Totens Sparebank TOTG 121.00120.00121.000.00 0.00% 121.00121.00121.00121.0011 8000.98
Treasure TRE 12.9512.5013.150.15 1.17% 12.5012.5012.9512.8010 2240.30
Veidekke VEI 87.0086.8087.001.50 1.75% 85.7085.3087.0085.50124 3721.05
Voss Veksel- og La... VVL 131.00128.00131.001.00 0.77% 131.00131.00131.00130.00402.14
Wallenius Wilhelms... WWL 32.3532.3532.50-0.10 -0.31% 32.5032.2533.0032.45307 6940.29
Webstep WSTEP 28.3028.5029.20-0.40 -1.39% 29.0028.3029.0028.703 5660.28
Wentworth Resour... WRL 2.632.572.630.06 2.33% 2.572.552.642.57166 9010.50
Wilh. Wilhelmsen H... WWI 180.00180.00180.400.40 0.22% 180.80179.40181.00179.605 6060.46
Wilh. Wilhelmsen H... WWIB 176.00176.00178.00-3.00 -1.68% 176.50176.00179.50179.003 4200.18
Wilson WILS -21.2021.800.00 0.00%       21.80-4.33
XACT OBX OBXEXACT 81.6081.5281.960.31 0.38% 81.4981.4981.9481.322 2673.38
XACT OBX Bear OBXEXDBE... 28.35028.30028.375-0.320 -1.12% 28.45028.14528.61528.6552 020 2990.70
XACT OBX Bull OBXEXDBU... 210.45209.95210.352.58 1.24% 207.60207.60211.30207.85172 3490.99
XXL XXL 44.0544.0044.050.05 0.11% 44.0043.9044.4044.00204 3080.57
Yara International YAR 388.80388.70388.806.70 1.75% 382.10380.20389.00382.10765 6650.61
Zalaris ZAL 38.0037.0038.000.90 2.43% 38.0038.0038.0037.1075 9764.74
Utforming |  Hjelp |  Personvern  | Bytt til sanntid Ingen åpne markeder
fredag 21/09-2018 07:35:58