Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 25. mai 15:04
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 6.096.086.090.07 1.16% 6.026.026.276.02423 9520.23
AF Gruppen AFG 135.50135.50136.00-0.50 -0.37% 136.00135.00138.50136.0025 1540.25
AKVA Group AKVA 73.4073.0073.400.40 0.55% 73.4073.4073.6073.003 0910.37
Akastor AKA 18.3418.2818.34-0.16 -0.86% 18.4218.0018.6818.50109 2610.32
Aker AKER 582.00582.00583.00-12.00 -2.02% 594.00581.00598.00594.0067 8400.67
Aker BP AKERBP 294.80294.60294.80-2.60 -0.87% 295.00294.40304.20297.40770 8490.39
Aker Solutions AKSO 51.9651.9051.96-2.48 -4.56% 54.4051.8454.9454.44797 6790.49
American Shipping... AMSC 27.0026.9527.051.05 4.05% 26.0526.0527.0025.95257 6530.48
Apptix APP 0.7020.6900.7020.002 0.29% 0.7160.7000.7160.70015 4250.19
Aqualis AQUA 4.904.905.00-0.09 -1.80% 4.994.905.004.9910 1551.12
Archer ARCHER 10.7810.7610.78-0.22 -2.00% 11.0010.6611.0011.00653 0860.19
Arcus ARCUS 41.6541.6541.700.25 0.60% 41.5541.5541.9041.4029 8210.32
Arendals Fossekom... AFK 3 520.003 520.003 600.00-180.00 -4.86% 3 680.003 520.003 760.003 700.003421.19
Asetek ASETEK 77.3077.0077.300.60 0.78% 76.7076.7078.7076.7024 8630.49
Atea ATEA 121.00121.00121.40-0.20 -0.17% 118.20118.20121.80121.2060 1070.68
Atlantic Petroleum ATLA-NOK -9.409.850.00 0.00%       9.30-0.91
Aurskog Sparebank AURG 183.00182.00183.001.00 0.55% 183.00183.00183.00182.002 3502.47
Austevoll Seafood AUSS 94.7094.6094.80-6.30 -6.24% 99.0094.7099.10101.00260 7440.34
Avance Gas Holdin... AVANCE 20.4820.3820.46-0.28 -1.35% 21.0020.4021.0020.76168 2410.28
Avocet Mining PLC AVM --  0.00 0.00%       1.65--
Axactor AXA 2.7902.7902.796-0.010 -0.36% 2.8002.7822.8182.8002 541 4770.28
B2Holding B2H 18.8618.8618.880.40 2.17% 19.3018.7219.3018.462 206 8640.34
BW LPG BWLPG 30.0930.0830.13-1.41 -4.48% 31.5030.0031.7831.50574 4930.71
BW Offshore Limit... BWO 45.1045.1045.20-1.20 -2.59% 46.2045.0546.7546.30472 3790.40
Bakkafrost BAKKA 427.20426.80427.60-6.00 -1.39% 434.00426.00437.20433.2058 3741.24
Belships BEL -5.005.180.00 0.00%       5.00-0.86
BerGenBio BGBIO 47.4047.2047.300.10 0.21% 47.4046.4047.5047.3033 2520.49
Bergen Group BERGEN 1.6701.6421.6700.028 1.71% 1.6421.6421.6701.6427 4800.50
Biotec Pharmacon BIOTEC 6.526.326.520.28 4.49% 6.246.106.526.2450 3791.39
Bonheur BON 110.00110.00110.80-5.20 -4.51% 115.00109.60116.60115.207 9262.13
Borgestad BOR 58.0057.0059.00-2.00 -3.33% 58.0058.0058.0060.007000.39
Borr Drilling BDRILL 41.0040.8041.00-0.20 -0.49% 40.8040.4041.6041.20355 4080.89
Borregaard BRG 88.0088.0088.20-0.10 -0.11% 88.0087.3088.2088.1086 4640.54
Bouvet BOUVET 228.00226.00228.00-4.00 -1.72% 230.00228.00230.00232.007600.35
Byggma BMA 88.0086.5088.00-3.00 -3.30% 85.5085.5089.0091.001 5502.29
ContextVision COV 52.8052.6052.800.20 0.38% 52.8052.8053.0052.602 8310.36
Crayon Group Hold... CRAYON 21.3021.0021.302.00 10.36% 19.8019.4021.6019.30331 9020.80
Cxense CXENSE 44.4043.2043.90-1.70 -3.69% 44.5042.3045.5046.1012 8270.48
DNB DNB 153.05152.95153.051.30 0.86% 152.50151.80153.60151.751 165 6590.55
DNB OBX OBXEDNB 76.0075.9375.96-0.80 -1.04% 78.0076.0078.0076.9492 0021.17
DNO DNO 15.00515.03515.050-0.770 -4.88% 15.71014.77015.72015.7757 184 4860.56
DOF DOF 8.0708.0208.080-0.430 -5.06% 8.5008.0008.5000.8552 204 4000.28
Data Respons DAT 27.0027.0027.20-0.40 -1.46% 27.3026.5027.9027.4053 9922.75
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.2028.1028.200.20 0.71% 28.0528.0528.2528.0026 8050.32
Eidesvik Offshore EIOF 6.506.556.70-0.20 -2.99% 6.606.506.606.702 9310.51
Ekornes EKO 136.80136.80137.00-0.20 -0.15% 136.80136.80137.00137.0061 9695.20
Electromagnetic G... EMGS 3.443.323.37-0.20 -5.49% 3.603.383.623.6495 9760.28
Element ELE 4.054.034.060.05 1.25% 4.104.014.244.001 179 2380.17
Elkem ELK 36.30036.22536.300-0.450 -1.22% 37.00036.00037.12536.750559 1460.49
Entra ENTRA 114.00114.00114.20-1.60 -1.38% 116.00114.00116.00115.6059 0790.54
Equinor EQNR 207.60207.50207.60-3.70 -1.75% 210.10207.30211.70211.302 719 4850.37
Europris EPR 26.4526.4526.50-0.10 -0.38% 26.5526.4526.7526.55235 9860.22
FLEX LNG FLNG 11.9011.8511.90-0.10 -0.83% 12.2011.7512.2012.00450 4830.33
Fjord1 FJORD 50.4050.2050.800.40 0.80% 50.0049.0050.4050.0019 5070.91
Fjordkraft Holding FKRAFT 33.39033.30533.390-0.610 -1.79% 34.00033.25034.00034.000142 8761.10
Fred. Olsen Energy FOE 13.8013.8013.93-0.10 -0.72% 13.8313.6014.2013.90250 5021.09
Frontline FRO 38.5638.4638.60-0.60 -1.53% 39.1638.0039.1639.16348 8560.93
Funcom FUNCOM 23.5623.5023.54-0.86 -3.52% 23.4222.3624.2024.423 042 5040.68
GC Rieber Shipping RISH 9.008.659.300.00 0.00% 9.059.009.059.0011 3410.11
Gaming Innovation... GIG 5.225.205.22-0.04 -0.76% 5.295.165.345.26906 4050.39
Gjensidige Forsikri... GJF 126.80126.70126.801.40 1.12% 126.30126.00127.30125.40449 6990.77
Golden Ocean Grou... GOGL 67.0066.9567.050.30 0.45% 66.6066.5567.5066.70425 3680.90
Goodtech GOD -5.805.950.00 0.00%       5.95-0.74
Grieg Seafood GSF 92.3092.2092.35-1.85 -1.96% 94.1091.9094.7594.15299 9040.90
Gyldendal GYL -370.00394.000.00 0.00%       380.00-2.21
Havila Shipping HAVI 9.939.929.93-0.29 -2.84% 10.309.9210.3010.2244 4010.30
Havyard Group HYARD 15.3514.7515.050.35 2.33% 14.7514.7515.3515.003000.59
Helgeland Spareba... HELG 85.0084.5085.000.00 0.00% 85.0085.0085.5085.003 8350.21
Hexagon Composit... HEX 20.7520.7020.750.15 0.73% 20.6520.3021.0020.6066 1720.54
Hiddn Solutions HIDDN 1.8701.8601.870-0.020 -1.06% 1.8901.8651.8901.89063 0970.66
Höegh LNG Holding... HLNG 46.6546.6546.75-0.70 -1.48% 48.6546.5548.6547.3544 2820.77
Høland og Setskog ... HSPG -89.0097.000.00 0.00%       98.00-0.97
I.M. Skaugen IMSK 0.9810.9710.981-0.019 -1.90% 0.9700.9701.0261.00027 4540.81
IDEX IDEX 2.9752.9652.975-0.075 -2.46% 3.0152.9103.0853.0501 017 3371.94
Incus Investor INC -1.1901.2700.000 0.00%       1.230-0.66
Indre Sogn Spareba... ISSG -77.5079.000.00 0.00%       78.00-0.56
Infront INFRNT 28.0028.0028.300.00 0.00% 28.0027.9028.8028.0018 1540.44
Insr Insurance Grou... INSR 6.906.826.94-0.10 -1.43% 6.906.766.907.0024 2740.89
InterOil Exploratio... IOX 3.1053.0503.1050.010 0.32% 3.0603.0103.1403.095267 4671.20
Itera ITE 9.048.909.040.06 0.67% 8.808.809.048.986 7431.01
Jinhui Shipping and... JIN 8.448.368.440.05 0.60% 8.458.408.458.3927 6500.24
Jæren Sparebank JAEREN 128.00126.00128.000.00 0.00% 128.00128.00128.00128.00410.46
Kid KID 39.7039.6040.30-1.30 -3.17% 39.7039.7039.7041.00300.72
Kitron KIT 9.209.209.220.02 0.22% 9.229.079.259.18161 0220.52
Komplett Bank KOMP 16.4216.3616.420.08 0.49% 16.3416.3016.5016.3484 6250.70
Kongsberg Automo... KOA 10.6210.6210.660.06 0.57% 10.5610.4810.7610.56535 2480.31
Kongsberg Gruppe... KOG 172.40172.20172.402.20 1.29% 170.80170.80173.00170.2065 1060.73
Kværner KVAER 18.3018.2818.320.04 0.22% 18.2418.2018.5618.26626 9320.26
Lerøy Seafood Gro... LSG 54.3254.2854.34-0.88 -1.59% 55.2054.2055.8255.20573 6980.44
Link Mobility Grou... LINK 154.60154.00155.002.60 1.71% 155.00152.00155.00152.0014 5080.35
MPC Container Ship... MPCC 52.0052.0052.500.50 0.97% 52.0052.0053.5051.5014 5911.74
Marine Harvest MHG 163.65163.65163.70-2.85 -1.71% 167.10162.90168.30166.501 256 5710.84
Medistim MEDI 80.6079.4080.80-0.20 -0.25% 83.0079.4083.0080.803 6090.01
Melhus Sparebank MELG 117.00116.00118.000.00 0.00% 117.00117.00118.00117.005280.60
Multiconsult MULTI 67.0067.0067.200.60 0.90% 66.2066.2067.2066.404 3980.68
NEL NEL 2.9022.9002.904-0.062 -2.09% 2.9302.8602.9502.9641 439 0990.35
NEXT Biometrics G... NEXT 35.9535.5035.95-0.05 -0.14% 35.4535.4535.9536.001 0140.64
NRC Group NRC 57.6057.4057.600.00 0.00% 57.2057.2058.0057.608 9970.28
NTS NTS 53.0050.5053.003.00 6.00% 50.5050.5053.0050.00670.78
Napatech NAPA 12.9512.3512.950.15 1.17% 12.9512.9512.9512.80930.30
Navamedic NAVA 12.7512.0512.750.35 2.82% 12.3512.3512.8012.4021 6520.38
NextGenTel Holdin... NGT 18.2018.2018.40-0.20 -1.09% 18.3018.2018.3018.401 6000.42
Nordic Nanovector NANO 48.2448.1248.24-0.06 -0.12% 48.5448.1248.8048.3068 5030.50
Nordic Semiconduc... NOD 54.4054.3054.40-0.10 -0.18% 54.6054.3055.3054.50166 4520.99
Norsk Hydro NHY 49.6249.6149.64-0.13 -0.26% 49.9949.5250.2449.751 920 2450.53
Norway Royal Salm... NRS 181.20181.20181.60-5.60 -3.00% 186.20181.20186.20186.8054 5170.70
Norwegian Air Shu... NAS 263.90263.70264.00-2.80 -1.05% 272.00263.00272.00266.70243 0120.31
Norwegian Energy ... NOR 156.80156.80157.20-0.40 -0.25% 160.00156.00160.00157.205 8030.19
Norwegian Finans H... NOFI 87.1087.0087.100.45 0.52% 87.3086.9588.1586.65149 8220.42
Norwegian Propert... NPRO 10.5210.4810.520.04 0.38% 10.4810.4210.5410.4818 0600.20
Ocean Yield OCY 68.6068.5068.60-0.50 -0.72% 68.2068.0068.6069.10144 1150.49
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 36.0536.0036.05-1.20 -3.22% 35.0033.9537.8037.25906 8650.22
Odfjell ser. A ODF 29.7029.6029.700.00 0.00% 29.7029.4029.7029.702 6770.80
Odfjell ser. B ODFB 28.8028.8029.200.00 0.00% 28.6028.6028.8028.801 0500.73
Olav Thon Eiendom... OLT 149.20149.00149.600.40 0.27% 149.00148.80150.00148.8010 2540.40
Orkla ORK 73.9673.9673.98-0.18 -0.24% 73.7073.7074.5874.14891 0540.59
Otello Corporation OTELLO 19.0218.9619.040.48 2.59% 18.8418.6419.2818.5490 7330.35
PCI Biotech Holding PCIB 49.6049.6050.00-1.90 -3.69% 51.5049.6052.4051.5032 2040.51
Panoro Energy PEN 11.3011.1011.20-0.25 -2.16% 11.5010.8511.5011.55320 3550.78
Pareto Bank PARB 38.8038.0038.800.40 1.04% 38.5038.0038.8038.4010 4100.63
Petroleum Geo-Ser... PGS 39.2539.2539.30-0.53 -1.33% 39.2839.1040.5839.781 921 6060.50
Petrolia PDR -3.563.800.00 0.00%       3.90-0.21
Photocure PHO 28.2527.9528.15-0.25 -0.88% 28.9028.0028.9528.5041 7030.36
Polarcus PLCS 2.1402.1402.145-0.060 -2.73% 2.2002.1402.2302.2004 162 0760.84
Polaris Media POL -22.4023.200.00 0.00%       22.00-0.81
Prosafe PRS 19.8219.7819.90-0.68 -3.32% 20.2519.6820.6020.50111 3870.39
Protector Forsikrin... PROTCT 70.5070.4070.50-0.10 -0.14% 70.6070.2071.1070.6067 7400.59
Q-Free QFR 7.947.948.080.00 0.00% 8.107.948.107.942 0440.31
Questerre Energy C... QEC 5.8605.8555.860-0.085 -1.43% 5.9455.8505.9755.9451 394 3250.31
RAK Petroleum RAKP 10.8510.7510.85-0.35 -3.12% 11.2510.7011.2511.2051 4620.37
REC Silicon REC 1.3161.3161.319-0.020 -1.50% 1.3371.3021.3511.3369 735 2750.25
Reach Subsea REACH 2.542.522.550.03 1.20% 2.512.482.542.5135 6700.72
S.D. Standard Drill... SDSD 1.6861.6701.684-0.064 -3.66% 1.7601.6201.7601.7502 221 4490.63
SAS AB SAS-NOK 19.8219.8219.87-0.24 -1.20% 20.0619.6020.0620.0630 8300.72
Saferoad Holding SAFE 30.0029.9030.000.20 0.67% 29.9029.8030.0029.80175 88810.15
SalMar SALM 357.00357.00357.40-6.00 -1.65% 364.00355.80368.80363.00195 5390.62
Salmones Camanch... SALMON 61.5559.0061.001.55 2.58% 60.0060.0062.0060.004 4240.81
Sandnes Sparebank SADG 52.5051.5052.502.50 5.00% 51.0051.0052.5050.0017 0140.08
Sbanken SBANK 76.3075.9076.30-0.50 -0.65% 76.8075.3076.8076.8048 8180.41
Scatec Solar SSO 53.3053.3053.40-0.10 -0.19% 53.4053.2053.8053.40110 9040.65
Schibsted ser. A SCHA 231.20231.10231.20-2.70 -1.15% 233.10229.90233.50233.9089 7970.79
Schibsted ser. B SCHB 215.00214.50215.50-5.50 -2.49% 219.50214.50220.50220.5045 7581.42
SeaBird Exploratio... SBX 0.20000.19980.2015-0.0215 -9.71% 0.19280.19000.21750.221594 607 0301.51
Seadrill SDRL 3.5403.5163.5400.000 0.00% 3.6223.3223.6223.5401 293 2210.61
Self Storage Group SSG 15.8515.9016.00-0.45 -2.76% 16.3015.8516.3016.303 4270.35
Selvaag Bolig SBO 41.9041.9041.950.35 0.84% 41.5541.5542.2541.5577 6880.52
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -13.7014.500.00 0.00%       15.00500 0000.37
Siem Offshore SIOFF -2.002.080.00 0.00%       2.08-0.12
Skue Sparebank SKUE 126.00125.00127.00-3.00 -2.33% 127.00126.00127.00129.002960.95
Solon Eiendom SOLON 28.9028.8528.900.10 0.35% 28.8023.2530.4028.8084 9170.36
Solstad Farstad SOFF 5.495.485.51-0.12 -2.14% 5.655.495.655.61474 9380.23
SpareBank 1 BV SBVG 34.2033.8034.300.90 2.70% 34.0034.0034.2033.3016 4330.13
SpareBank 1 Nord-... NONG 57.3057.3057.40-0.30 -0.52% 57.9057.1058.0057.60103 9990.45
SpareBank 1 Nordv... SNOR 110.00110.00113.000.00 0.00% 110.00110.00110.00110.001 0000.38
SpareBank 1 Ringer... RING 194.00193.00194.00-14.00 -6.73% 200.00190.00200.00208.00755 6151.76
SpareBank 1 SMN MING 78.9078.9079.100.30 0.38% 78.6078.3079.3078.60292 6650.68
SpareBank 1 SR-Ba... SRBANK 79.6079.5079.700.10 0.13% 80.0079.5080.4079.50155 0130.64
SpareBank 1 Østfol... SOAG 190.00185.00190.000.00 0.00% 190.00190.00190.00190.00311.40
SpareBank 1 Østlan... SPOL 85.6085.6086.001.00 1.18% 84.8084.8086.8084.6018 9450.18
Sparebanken Møre MORG 278.00278.00279.006.00 2.21% 274.00274.00279.00272.002 5181.07
Sparebanken Sør SOR 95.0094.2095.000.00 0.00% 95.0095.0095.0095.001490.39
Sparebanken Vest SVEG 49.3049.3049.400.20 0.41% 49.1048.9049.6049.1034 6160.67
Sparebanken Øst SPOG 53.0053.0053.40-0.20 -0.38% 53.2053.0053.4053.205 0480.23
Spectrum SPU 56.8056.6056.800.20 0.35% 56.4049.7057.6056.60154 7220.99
Stolt-Nielsen SNI 112.20112.20112.40-0.60 -0.53% 112.80112.20113.20112.8014 6110.68
Storebrand STB 68.3668.3668.381.02 1.51% 68.0067.4268.8867.341 703 6990.46
Storm Real Estate STORM 0.7200.6800.715-0.020 -2.70% 0.7200.6400.7200.740110 6112.33
StrongPoint STRONG 10.009.8010.100.06 0.60% 9.949.8010.009.946 8850.30
Subsea 7 SUBC 122.70122.70122.75-3.15 -2.50% 125.00122.60126.45125.851 752 8480.68
TGS-NOPEC Geophy... TGS 266.00266.00266.20-4.90 -1.81% 269.40266.00271.40270.90362 1270.99
TTS Group TTS -6.206.280.00 0.00%       6.22-0.96
Targovax TRVX 18.1017.9218.180.10 0.56% 18.4017.6619.0018.00570 6600.35
Team Tankers Inte... TEAM 8.608.508.90-0.40 -4.44% 8.608.608.609.001 0000.15
Techstep TECH 3.173.103.210.13 4.28% 3.103.043.253.048 1100.22
Telenor TEL 165.40165.35165.45-3.00 -1.78% 167.60165.05167.90168.40916 9980.50
The Scottish Salmo... SSC 10.7510.7010.75-0.25 -2.27% 10.7010.7011.2011.0051 3650.46
Thin Film Electroni... THIN 1.8261.8201.8260.014 0.77% 1.8121.8101.8681.812595 7060.33
Tomra Systems TOM 160.00159.80160.20-0.40 -0.25% 161.00159.00161.20160.4080 0671.83
Totens Sparebank TOTG 116.00116.00118.00-1.00 -0.85% 117.00116.00118.00117.003 0320.18
Treasure TRE 15.0015.0015.100.25 1.69% 14.5514.5515.0514.758 0840.60
Veidekke VEI 93.7093.6093.700.40 0.43% 93.6093.4093.9093.3055 3090.79
Voss Veksel- og La... VVL 124.00123.00124.002.00 1.64% 124.00124.00124.00122.00401.28
Wallenius Wilhelms... WWL 42.0042.0042.050.75 1.82% 41.2041.2042.1541.25335 4110.50
Webstep WSTEP 25.5025.1025.50-0.30 -1.16% 25.8025.5025.8025.80110.85
Wentworth Resour... WRL 2.972.973.010.02 0.68% 3.022.973.022.9522 7160.24
Wilh. Wilhelmsen H... WWI 211.00210.50211.000.00 0.00% 213.00210.50213.00211.001 4190.29
Wilh. Wilhelmsen H... WWIB 208.00206.00209.00-1.00 -0.48% 211.00205.00211.00209.001 4910.82
Wilson WILS -14.8016.400.00 0.00%       16.40-3.68
XACT OBX OBXEXACT 76.6376.4776.68-0.97 -1.24% 77.3776.6377.5077.374 0580.99
XACT OBX Bear OBXEXDBE... 32.56032.55532.5800.655 2.05% 31.81031.72032.56031.9101 063 3720.98
XACT OBX Bull OBXEXDBU... 186.66186.28186.36-3.81 -2.00% 190.30186.64191.30190.50144 6720.86
XXL XXL 73.4073.2073.30-0.30 -0.41% 73.7072.7073.9073.70140 8780.51
Yara International YAR 340.90340.90341.10-4.10 -1.19% 345.00339.80345.00345.00537 6830.82
Zalaris ZAL 43.8043.2043.800.10 0.23% 44.1043.8044.1043.70700.86
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
fredag 25/05-2018 15:19:57