Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: torsdag 22. februar 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 6.376.366.370.05 0.79% 6.266.236.406.32213 0750.57
AF Gruppen AFG 131.00130.00131.001.50 1.16% 130.00129.00131.00129.5010 0801.09
AKVA Group AKVA -66.4067.000.00 0.00%       67.00-0.53
Akastor AKA 16.1016.1016.200.12 0.75% 16.5015.8816.5015.9844 2900.31
Aker AKER 446.00446.00446.50-1.50 -0.34% 445.00438.50449.50447.50113 9880.81
Aker BP AKERBP 200.60200.40200.60-2.00 -0.99% 200.00198.80201.60202.60461 7130.82
Aker Solutions AKSO 44.3044.2944.30-0.11 -0.25% 44.0043.6944.6344.41732 3382.00
American Shipping... AMSC 23.4023.2023.400.20 0.86% 23.0022.9023.4023.2032 3400.32
Apptix APP 0.8640.8620.864-0.016 -1.82% 0.8700.8600.8800.88057 7461.34
Aqualis AQUA 4.504.504.560.00 0.00% 4.604.504.604.5040 4200.28
Archer ARCHER 9.109.109.13-0.25 -2.67% 9.549.079.549.35557 7310.39
Arcus ARCUS 46.0546.0546.15-0.25 -0.54% 46.9046.0546.9046.30190 6010.58
Arendals Fossekom... AFK 3 760.003 720.003 760.00220.00 6.21% 3 520.003 520.003 840.003 540.001764.38
Asetek ASETEK 87.0086.1087.000.70 0.81% 86.1086.1088.0086.3067 3840.42
Atea ATEA 125.00124.80125.00-0.20 -0.16% 124.00123.40127.20125.20441 7960.24
Atlantic Petroleum ATLA-NOK -9.3510.100.00 0.00%       10.20-0.69
Aurskog Sparebank AURG 183.00180.00183.00-6.00 -3.17% 183.00181.00183.00189.001 4800.65
Austevoll Seafood AUSS 72.8072.7072.802.00 2.82% 70.4069.5073.3070.80384 2991.04
Avance Gas Holdin... AVANCE 21.6221.5221.62-0.08 -0.37% 21.6621.3021.6821.70304 0630.43
Avocet Mining PLC AVM 1.7101.7101.780-0.090 -5.00% 1.8001.7101.8501.80030 7880.52
Axactor AXA 2.6642.6602.6640.022 0.83% 2.6302.6062.6722.6424 859 6090.40
B2Holding B2H 20.1520.0020.150.35 1.77% 20.0519.9020.1519.80309 5091.60
BW LPG BWLPG 34.4034.3334.40-0.20 -0.58% 34.5033.8834.6034.60327 5231.25
BW Offshore Limit... BWO 36.3036.3036.50-2.45 -6.32% 38.3534.9038.4538.752 764 7780.91
Bakkafrost BAKKA 395.00394.60395.0015.00 3.95% 379.20377.60404.00380.00419 6092.13
Belships BEL 5.505.465.500.00 0.00% 5.505.505.505.505 4250.51
BerGenBio BGBIO 48.0047.9048.00-1.00 -2.04% 48.6046.7050.2049.00232 7400.80
Bergen Group BERGEN 2.0652.0202.0650.015 0.73% 2.0502.0202.0652.050153 6001.13
Biotec Pharmacon BIOTEC 6.466.266.340.16 2.54% 6.306.126.466.3011 0811.01
Bonheur BON 91.0091.0091.500.50 0.55% 89.8089.8091.0090.502 5400.62
Borgestad BOR 64.0062.5064.000.50 0.79% 64.0064.0064.0063.501000.29
Borr Drilling BDRILL 34.0033.8034.000.80 2.41% 33.2033.2035.6033.201 495 8040.57
Borregaard BRG 73.3073.3073.300.20 0.27% 73.2072.7073.4073.10134 0061.91
Bouvet BOUVET 214.00212.00214.0012.00 5.94% 212.00206.00214.00202.001 7400.79
Byggma BMA 90.0088.5090.001.00 1.12% 89.0087.0090.0089.006892.67
ContextVision COV 54.4054.4055.20-0.20 -0.37% 53.6053.0056.8054.607 2741.00
Crayon Group Hold... CRAYON 11.0211.0411.100.48 4.55% 10.5810.5011.1810.54441 9472.19
Cxense CXENSE -47.3048.700.00 0.00%       49.60-0.08
DNB DNB 154.20154.15154.20-1.60 -1.03% 152.60152.55155.00155.802 586 6741.45
DNB OBX OBXEDNB 71.1970.9871.140.20 0.27% 70.5370.2571.1970.7673 1000.98
DNO DNO 9.9809.9809.9860.036 0.36% 9.7949.7509.9969.9445 976 7800.77
DOF DOF 0.6490.6460.6490.001 0.15% 0.6500.6400.6600.64820 843 0620.79
Data Respons DAT 24.7024.5025.00-0.30 -1.20% 25.0024.6025.0025.0046 1180.40
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.1028.0028.10-0.45 -1.58% 28.6027.7528.6528.5551 0580.98
Eidesvik Offshore EIOF 6.656.556.60-0.15 -2.21% 6.756.606.806.8025 2741.51
Ekornes EKO 113.00112.40113.00-0.80 -0.70% 113.20112.40113.40113.808 6200.17
Electromagnetic G... EMGS 4.054.054.090.15 3.85% 4.004.004.053.905 1800.64
Element ELE 4.424.414.420.04 0.91% 4.374.234.444.382 869 2050.79
Entra ENTRA 111.40111.00111.40-0.20 -0.18% 111.00110.40112.00111.60235 2270.30
Europris EPR 26.6026.4526.60-0.35 -1.30% 26.9526.3526.9526.95364 3020.70
FLEX LNG FLNG 11.5011.5011.550.00 0.00% 11.5511.2011.5511.50279 2670.85
Fjord1 FJORD 43.8043.8044.00-0.20 -0.45% 43.8043.6044.0044.0016 6220.33
Fred. Olsen Energy FOE 18.4418.3018.44-0.13 -0.70% 18.4118.3018.7518.57205 9260.37
Frontline FRO 32.3032.3032.400.40 1.25% 31.9031.4232.4831.90351 4171.70
Funcom FUNCOM 15.0014.8515.000.22 1.49% 14.6514.3615.1814.78675 4770.34
GC Rieber Shipping RISH 9.559.609.90-0.35 -3.54% 9.609.559.609.901 1050.81
Gaming Innovation... GIG 5.715.715.720.08 1.42% 5.605.555.735.631 558 0361.05
Gjensidige Forsikri... GJF 143.90143.80143.900.50 0.35% 143.10142.60144.00143.40437 2640.71
Golden Ocean Grou... GOGL 73.3573.1573.350.00 0.00% 72.8072.1073.7073.351 139 1910.38
Goodtech GOD -6.156.300.00 0.00%       6.20-0.35
Grieg Seafood GSF 71.5071.3071.503.75 5.54% 67.4567.3071.9067.751 299 3001.58
Gyldendal GYL -352.00376.000.00 0.00%       352.00-3.90
Havila Shipping HAVI 9.849.829.91-0.46 -4.47% 10.309.8110.3010.309 5020.66
Havyard Group HYARD 11.5510.7011.20-0.05 -0.43% 10.8510.8511.6511.605030.37
Helgeland Spareba... HELG 92.0091.0092.00-0.50 -0.54% 92.5092.0092.5092.5036 3260.16
Hexagon Composit... HEX 24.0024.0024.300.20 0.84% 23.8023.4024.0023.8018 8980.60
Hiddn Solutions HIDDN 2.102.062.100.04 1.94% 2.102.072.102.068310.85
Höegh LNG Holding... HLNG 58.0057.6058.00-0.40 -0.68% 58.8057.5058.8058.4027 7211.53
Høland og Setskog ... HSPG -95.00103.000.00 0.00%       103.00-0.25
I.M. Skaugen IMSK 1.7401.7401.756-0.050 -2.79% 1.8281.7021.8281.790160 6650.52
IDEX IDEX 4.7354.6004.7350.005 0.11% 4.3454.3454.7404.730213 4260.42
Incus Investor INC 1.2401.2001.2450.060 5.08% 1.2001.2001.2401.18059 1131.21
Indre Sogn Spareba... ISSG 77.0077.0078.00-1.50 -1.91% 77.5077.0077.5078.501 6920.56
Infront INFRNT 25.5025.5025.90-0.40 -1.54% 25.5025.5025.5025.906 0311.02
Insr Insurance Grou... INSR 7.067.027.10-0.02 -0.28% 7.007.007.127.0846 9250.34
InterOil Exploratio... IOX 2.6402.6352.6400.010 0.38% 2.6402.5802.6602.630234 7850.97
Itera ITE 7.907.707.900.00 0.00% 7.907.907.907.906 1190.74
Jinhui Shipping and... JIN 9.559.489.550.07 0.74% 9.559.309.559.48107 6320.38
Jæren Sparebank JAEREN -132.00136.000.00 0.00%       136.00-0.15
Kid KID 40.0040.1040.60-1.00 -2.44% 41.0040.0041.0041.005 5230.21
Kitron KIT 8.608.608.68-0.20 -2.27% 8.758.568.758.80270 9640.55
Komplett Bank KOMP 18.1018.1018.180.00 0.00% 18.2017.9018.2018.1097 3860.43
Kongsberg Automo... KOA 9.759.759.76-0.15 -1.52% 9.819.589.829.90976 6190.79
Kongsberg Gruppe... KOG 173.40173.20173.40-0.60 -0.34% 173.00172.80174.00174.0093 1710.44
Kværner KVAER 15.2015.1415.20-0.16 -1.04% 15.3615.1415.3615.36427 5350.37
Lerøy Seafood Gro... LSG 47.4047.3547.401.99 4.38% 45.0045.0047.4545.411 514 2250.77
Link Mobility Grou... LINK 138.00138.00139.20-2.20 -1.57% 138.00138.00139.60140.207 0390.10
Marine Harvest MHG 153.95153.90153.953.60 2.39% 149.80149.65153.95150.352 261 4270.79
Medistim MEDI 85.0085.0085.600.00 0.00% 82.0082.0085.0085.002 0352.49
Melhus Sparebank MELG -121.00124.000.00 0.00%       122.00-1.21
Multiconsult MULTI 59.0058.8059.000.40 0.68% 58.6058.6059.0058.606 6081.27
NEL NEL 3.1803.1683.180-0.030 -0.93% 3.2003.1403.2063.2104 064 8440.69
NEXT Biometrics G... NEXT 49.2048.6049.201.20 2.50% 48.1047.6049.2048.0011 8340.74
NRC Group NRC 59.0057.4059.001.00 1.72% 57.2057.0059.0058.003 8660.25
NTS NTS 44.0043.0044.00-0.80 -1.79% 44.0044.0044.0044.80920.80
Napatech NAPA 14.0013.7514.000.00 0.00% 14.0013.9514.2014.0054 3000.78
Navamedic NAVA 10.8510.3010.600.40 3.83% 10.2510.2510.8510.456800.39
NextGenTel Holdin... NGT -18.0018.500.00 0.00%       18.5050 0000.36
Nordic Nanovector NANO 70.7570.7571.00-0.15 -0.21% 70.7070.0071.1570.9073 3080.93
Nordic Semiconduc... NOD 44.0044.0044.15-0.20 -0.45% 43.7543.0544.2544.20384 1931.11
Norsk Hydro NHY 56.2456.2056.240.36 0.64% 55.3455.0457.0055.886 232 6590.87
Norway Royal Salm... NRS 145.60145.40146.004.80 3.41% 141.00138.60149.00140.80194 1121.76
Norwegian Air Shu... NAS 181.95181.90181.952.90 1.62% 180.00176.25183.30179.05414 9070.89
Norwegian Energy ... NOR 289.50289.50292.004.50 1.58% 280.00280.00295.00285.003 8790.47
Norwegian Finans H... NOFI 83.7083.6083.850.00 0.00% 83.5083.1584.1583.70232 0390.86
Norwegian Propert... NPRO 10.8410.6010.840.32 3.04% 10.6210.4610.9210.52106 1940.55
Ocean Yield OCY 70.8070.5070.800.50 0.71% 70.0069.6070.8070.30190 9040.38
Oceanteam OTS 0.9840.9160.984-0.002 -0.20% 0.9860.8640.9880.986106 5370.79
Odfjell Drilling ODL 36.6536.6536.85-0.45 -1.21% 37.0036.3537.0037.1067 4550.52
Odfjell ser. A ODF 30.2030.3030.50-0.40 -1.31% 30.2030.2030.3030.603 9720.70
Odfjell ser. B ODFB 29.4029.0029.400.00 0.00% 29.4029.4029.4029.401710.57
Olav Thon Eiendom... OLT 156.00155.20156.000.20 0.13% 155.20154.00156.00155.804 9940.47
Orkla ORK 84.6084.6084.64-1.06 -1.24% 85.0883.7485.0885.661 321 3361.36
Otello Corporation OTELLO 23.8523.7523.850.10 0.42% 23.7523.6023.9023.7546 0790.43
Panoro Energy PEN 8.348.348.36-0.10 -1.18% 8.568.248.568.44307 8760.29
Pareto Bank PARB 39.3039.3039.500.30 0.77% 38.5038.5039.3039.005 3900.54
Petroleum Geo-Ser... PGS 25.1225.0525.120.02 0.08% 24.6824.3225.1525.103 114 3581.80
Petrolia PDR 2.602.462.660.00 0.00% 2.602.602.602.601 5000.30
Photocure PHO 30.5030.1030.501.55 5.35% 28.6028.2531.1528.9572 3651.52
Polarcus PLCS 1.3141.3141.322-0.036 -2.67% 1.3681.3021.3681.350771 9850.94
Polaris Media POL -21.4022.600.00 0.00%       22.80-0.41
Prosafe PRS 11.1411.0011.140.18 1.64% 10.9210.8811.2010.9621 1781.57
Protector Forsikrin... PROTCT 92.5092.3092.501.80 1.98% 90.5090.0092.5090.70121 5141.06
Q-Free QFR 8.007.968.100.12 1.52% 7.907.888.007.8863 7330.42
Questerre Energy C... QEC 5.6505.5955.6500.195 3.57% 5.4005.3605.6505.4551 985 9270.94
RAK Petroleum RAKP -8.468.780.00 0.00%       9.00-1.07
REC Silicon REC 1.4231.4191.4230.082 6.11% 1.3201.3161.4341.34160 324 7750.82
Reach Subsea REACH 2.502.352.500.00 0.00% 2.502.402.502.5042 3860.84
S.D. Standard Drill... SDSD 1.5381.5301.5380.000 0.00% 1.5381.4981.5401.538800 1271.60
SAS AB SAS-NOK 19.9519.9019.950.95 5.00% 19.2019.2020.2819.00105 1600.23
Saferoad Holding SAFE 23.1023.1023.300.10 0.43% 22.8022.8023.3023.007 0780.99
SalMar SALM 278.00277.80278.407.00 2.58% 269.80269.20278.40271.00281 4261.11
Salmones Camanch... SALMON 46.30046.00046.3000.110 0.24% 46.00045.50046.41046.19054 2382.21
Sandnes Sparebank SADG 52.0051.5052.000.00 0.00% 51.0051.0052.0052.005 0600.92
Sbanken SBANK 75.9075.9076.00-1.10 -1.43% 77.0075.6077.1077.00232 3381.45
Scatec Solar SSO 43.3043.2543.300.05 0.12% 43.0042.8043.4543.25151 9680.62
Schibsted ser. A SCHA 211.30211.10211.30-2.80 -1.31% 212.00209.20212.70214.10212 8240.77
Schibsted ser. B SCHB 195.00195.00195.40-5.00 -2.50% 199.00195.00199.80200.0085 2680.52
SeaBird Exploratio... SBX 0.12920.12920.1296-0.0058 -4.30% 0.13500.12700.13500.13508 061 3131.15
Seadrill SDRL 2.1802.1742.1800.060 2.83% 2.2202.1622.2602.1203 249 8890.74
Self Storage Group SSG 16.6016.5017.000.10 0.61% 16.5016.5016.6016.505 5800.51
Selvaag Bolig SBO 36.7536.6536.75-0.05 -0.14% 37.1536.6537.1536.8088 6920.26
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.4013.9014.000.40 2.86% 14.4014.4014.4014.0015 4960.89
Siem Offshore SIOFF 2.082.082.10-0.02 -0.95% 2.102.062.102.1010 8490.31
Skue Sparebank SKUE 130.00127.00130.002.00 1.56% 128.00127.00130.00128.009020.76
Solon Eiendom SOLON 22.8022.8022.90-0.10 -0.44% 22.7022.7022.9522.909 6390.58
Solstad Farstad SOFF 5.825.775.820.02 0.34% 5.855.755.855.80570 1510.59
Songa Offshore SONG 51.5051.5052.50-1.10 -2.09% 50.6050.5052.2052.6023 5562.01
SpareBank 1 BV SBVG 36.7036.7037.20-0.40 -1.08% 36.8036.7036.8037.1034 7500.28
SpareBank 1 Nord-... NONG 67.5067.2067.500.00 0.00% 67.5066.8067.8067.50129 7110.85
SpareBank 1 Nordv... SNOR 115.00115.00117.00-1.00 -0.86% 116.00115.00117.00116.004 1690.88
SpareBank 1 Ringer... RING -200.00206.000.00 0.00%       206.00-0.48
SpareBank 1 SMN MING 92.1091.8092.10-0.10 -0.11% 92.0091.5092.8092.20167 9760.87
SpareBank 1 SR-Ba... SRBANK 92.1092.0092.100.90 0.99% 91.1090.8092.1091.20552 1750.61
SpareBank 1 Østfol... SOAG -198.00199.000.00 0.00%       200.0050 0000.72
SpareBank 1 Østlan... SPOL 93.0093.0093.20-1.00 -1.06% 93.0092.8094.6094.0019 5120.94
Sparebanken Møre MORG 274.00270.00274.003.00 1.11% 271.00265.00274.00271.002 8460.16
Sparebanken Sør SOR 104.00103.50104.00-0.50 -0.48% 104.50104.00105.00104.509 1060.14
Sparebanken Vest SVEG 54.0053.8054.00-0.40 -0.74% 54.2053.8054.2054.4023 7850.51
Sparebanken Øst SPOG 59.0058.8059.00-0.20 -0.34% 59.2059.0059.4059.2087 0990.76
Spectrum SPU 44.8044.8045.000.90 2.05% 44.8044.0045.4043.9065 2360.32
Statoil STL 177.85177.85177.90-0.50 -0.28% 175.95175.55178.70178.352 978 6140.50
Stolt-Nielsen SNI 102.00102.00102.40-0.40 -0.39% 103.20101.20103.20102.4025 8011.21
Storebrand STB 65.8265.8265.82-1.18 -1.76% 66.8665.5666.8667.003 810 6020.75
Storm Real Estate STORM 0.860.800.860.00 0.00% 0.860.860.860.861 2501.08
StrongPoint STRONG 10.0010.0010.050.00 0.00% 10.0510.0010.1510.008 9780.39
Subsea 7 SUBC 115.00115.00115.051.90 1.68% 111.75111.40116.55113.101 126 6031.27
TGS-NOPEC Geophy... TGS 192.00192.00192.051.00 0.52% 191.30189.05193.55191.00260 0661.45
TTS Group TTS 6.586.506.560.06 0.92% 6.506.486.586.5234 0000.59
Targovax TRVX 16.1616.0016.180.06 0.37% 16.1015.8216.2816.10167 1780.64
Team Tankers Inte... TEAM -8.809.400.00 0.00%       9.30-0.37
Techstep TECH 3.383.243.37-0.02 -0.59% 3.403.013.403.4018 2040.44
Telenor TEL 177.40177.40177.55-1.95 -1.09% 177.05176.05178.00179.351 370 9600.98
The Scottish Salmo... SSC 8.668.668.700.12 1.41% 8.548.228.808.54171 6500.37
Thin Film Electroni... THIN 2.2252.2102.225-0.050 -2.20% 2.2802.1702.2802.2751 427 0970.82
Tomra Systems TOM 141.40141.20141.402.40 1.73% 140.80139.80142.60139.00216 6170.80
Totens Sparebank TOTG 128.00126.00130.00-2.00 -1.54% 130.00128.00130.00130.0018 8620.27
Treasure TRE 14.6014.5014.600.15 1.04% 14.4514.4514.6014.4516 5970.23
Veidekke VEI 87.5087.5087.60-1.00 -1.13% 88.4087.2088.8088.5074 5900.67
Voss Veksel- og La... VVL 126.00122.00126.001.00 0.80% 126.00126.00126.00125.00570.70
Wallenius Wilhelms... WWL 60.3060.0060.30-0.40 -0.66% 60.6059.8060.6060.70266 8430.68
Webstep WSTEP 26.5026.0026.500.50 1.92% 26.5026.5026.5026.004 2852.13
Wentworth Resour... WRL 3.062.963.070.04 1.32% 3.042.963.103.0224 9570.18
Wilh. Wilhelmsen H... WWI 244.50242.50244.50-2.50 -1.01% 247.50242.50247.50247.003 2860.10
Wilh. Wilhelmsen H... WWIB 246.00246.00247.001.00 0.41% 246.00246.00246.00245.009171.89
Wilson WILS 16.0015.0015.700.00 0.00% 16.5016.0016.5016.0014 3353.14
XACT OBX OBXEXACT 71.1471.3571.75-0.34 -0.47% 71.1370.8071.2071.1435 5491.10
XACT OBX Bear OBXEXDBE... 37.66537.58037.690-0.058 -0.15% 38.26037.42038.51537.765961 1480.83
XACT OBX Bull OBXEXDBU... 165.08165.02165.400.19 0.12% 161.92161.20166.00164.80172 9361.28
XXL XXL 89.0089.0089.10-0.50 -0.56% 88.8088.1089.8089.50246 4511.15
Yara International YAR 361.50361.50361.602.90 0.81% 355.50354.10362.00358.60603 6040.96
Zalaris ZAL 49.0048.0048.201.00 2.08% 48.0048.0049.0048.005270.88

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 23/02-2018 01:13:00. Ingen åpne markeder