Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: tirsdag 18. 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 5.805.785.800.03 0.52% 5.815.765.825.77144 2830.34
AF Gruppen AFG 128.00127.50128.000.00 0.00% 128.00127.50128.00128.0023 3460.13
AKVA Group AKVA 69.6069.6071.00-0.40 -0.57% 69.8068.4074.6070.006 1410.67
Akastor AKA 16.7616.7616.78-0.10 -0.59% 16.8816.7616.8816.8680 0420.21
Aker AKER 670.00670.00671.002.00 0.30% 666.00661.00672.00668.0081 8020.91
Aker BP AKERBP 306.40306.20306.400.20 0.07% 302.60302.20308.60306.20492 4460.38
Aker Solutions AKSO 56.2656.2056.260.96 1.74% 55.4054.9456.6855.30662 1390.64
American Shipping... AMSC 27.7527.5527.75-0.15 -0.54% 28.0027.6528.0027.9058 1720.40
Apptix APP 0.6600.6600.6700.022 3.45% 0.6760.6500.6800.638188 8530.24
Aqualis AQUA 4.404.304.43-0.03 -0.68% 4.404.304.404.4312 2160.24
Archer ARCHER 7.247.187.25-0.04 -0.55% 7.307.127.347.28584 8840.47
Arcus ARCUS 44.2044.1044.20-0.05 -0.11% 44.2544.1044.2544.253 0210.25
Arendals Fossekom... AFK -3 580.003 640.000.00 0.00%       3 600.00-0.50
Asetek ASETEK 71.7070.0071.800.70 0.99% 73.8069.4073.8071.0067 9410.82
Atea ATEA 125.80125.80126.00-1.40 -1.10% 127.00125.60127.20127.2042 6060.51
Atlantic Petroleum ATLA-NOK 8.508.409.50-0.45 -5.03% 8.508.508.508.951 1550.39
Aurskog Sparebank AURG -185.00188.000.00 0.00%       185.00-6.50
Austevoll Seafood AUSS 116.20116.20116.400.20 0.17% 115.60115.00117.20116.00194 2800.88
Avance Gas Holdin... AVANCE 18.3618.3618.390.26 1.44% 18.1018.1018.4118.1033 7930.28
Avocet Mining PLC AVM 1.1801.1801.260-0.070 -5.60% 1.2501.1801.2501.2509 8090.35
Awilco Drilling AWDR 39.5038.7039.50-0.10 -0.25% 38.6038.1039.5039.6011 2420.50
Axactor AXA 24.54024.54024.5600.015 0.06% 24.45023.96524.60024.525429 5600.33
B2Holding B2H 16.1616.1016.160.02 0.12% 16.1816.0016.3216.141 092 2031.12
BW LPG BWLPG 34.3534.1934.350.15 0.44% 34.2033.8534.6234.20526 3610.51
BW Offshore Limit... BWO 63.0062.9063.001.60 2.61% 61.4060.7063.3061.40826 6521.06
Bakkafrost BAKKA 515.50515.50516.509.50 1.88% 507.00503.00517.00506.00102 4000.93
Belships BEL 5.505.145.50-0.08 -1.43% 5.405.065.505.5817 1000.30
BerGenBio BGBIO 33.3033.3033.60-0.80 -2.35% 33.5033.0033.7034.1031 2210.40
Bergen Group BERGEN 1.5521.5521.570-0.008 -0.51% 1.5521.5441.5701.56035 3501.07
Biotec Pharmacon BIOTEC 4.914.905.04-0.09 -1.80% 5.004.915.085.0011 4000.32
Bonheur BON 102.00102.00102.200.60 0.59% 102.00100.20102.40101.4015 5480.90
Borgestad BOR 56.0055.5057.000.00 0.00% 56.5056.0057.0056.002 7100.92
Borr Drilling BDRILL 37.0036.8037.000.60 1.65% 36.4036.2037.4036.401 160 8440.77
Borregaard BRG 84.0083.8084.001.60 1.94% 82.9082.7084.8082.40151 1550.58
Bouvet BOUVET 248.00246.00248.00-2.00 -0.80% 250.00246.00250.00250.0020 1160.03
Byggma BMA 83.0082.5083.500.00 0.00% 83.0083.0083.0083.001 5081.40
ContextVision COV 58.6058.6059.40-0.20 -0.34% 57.6057.4058.6058.805 1810.42
Crayon Group Hold... CRAYON 18.5018.5018.60-0.18 -0.96% 18.3218.3218.5018.682 9520.33
Cxense CXENSE 36.5034.2037.00-0.50 -1.35% 37.0034.3037.0037.001940.09
DNB DNB 170.25170.15170.30-1.20 -0.70% 171.60169.70171.75171.451 405 0381.08
DNB OBX OBXEDNB 80.8880.8180.900.41 0.50% 80.2080.2080.9080.5042 6992.38
DNO DNO 15.21515.21515.220-0.070 -0.46% 15.18014.96015.45015.2855 271 9550.65
DOF DOF 6.676.676.700.03 0.45% 6.626.536.756.64109 4610.47
Data Respons DAT 26.5026.5027.000.00 0.00% 25.1025.1027.0026.501 7461.29
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.3032.3032.350.15 0.47% 32.1031.9532.4032.1547 7740.28
Eidesvik Offshore EIOF -5.705.750.00 0.00%       5.75-0.48
Ekornes EKO 137.60137.60138.80-0.40 -0.29% 138.60137.60138.60138.005973.55
Electromagnetic G... EMGS 2.602.512.60-0.01 -0.38% 2.612.502.612.6110 0000.50
Element ELE 2.072.072.09-0.05 -2.36% 2.102.072.182.121 162 5380.25
Elkem ELK 38.88538.85038.9000.725 1.90% 38.00037.90538.92038.1601 319 5030.89
Entra ENTRA 121.00121.00121.20-0.60 -0.49% 120.80120.60122.40121.6096 1580.87
Equinor EQNR 216.20216.20216.30-0.80 -0.37% 215.10215.00217.20217.003 274 0431.02
Europris EPR 21.2521.2521.300.25 1.19% 21.0021.0021.3021.00366 0881.11
FLEX LNG FLNG 13.6013.6013.70-0.35 -2.51% 14.0013.3514.0013.951 537 6480.45
Fjord1 FJORD 49.2049.0049.200.20 0.41% 49.4049.0049.5049.0018 2130.81
Fjordkraft Holding FKRAFT 32.70032.70033.000-0.450 -1.36% 33.00032.50033.09533.15036 2540.68
Fred. Olsen Energy FOE 3.8303.7283.8300.038 1.00% 3.7003.7003.9483.79290 3540.58
Frontline FRO 42.5242.5242.60-0.08 -0.19% 42.0041.6242.6042.60247 6570.52
Funcom FUNCOM 18.4618.4018.460.06 0.33% 18.4418.2018.8818.40246 3920.18
GC Rieber Shipping RISH 12.0011.3012.000.10 0.84% 12.0012.0012.0011.9010.68
Gaming Innovation... GIG 2.8652.8502.865-0.105 -3.54% 2.9702.7902.9702.9704 369 2140.68
Gjensidige Forsikri... GJF 138.90138.70139.00-0.10 -0.07% 139.00138.30139.00139.00316 5870.81
Golden Ocean Grou... GOGL 75.5075.4575.500.45 0.60% 74.0574.0576.4575.05838 6731.33
Goodtech GOD -5.956.150.00 0.00%       6.20-0.18
Grieg Seafood GSF 102.80102.60102.801.00 0.98% 102.20101.40103.20101.80419 2451.08
Gyldendal GYL -374.00414.000.00 0.00%       374.00-32.50
Havila Shipping HAVI 6.906.906.990.11 1.62% 6.876.676.906.7918 0460.76
Havyard Group HYARD 11.4011.2511.350.05 0.44% 11.4511.4011.4511.352700.37
Helgeland Spareba... HELG 83.5083.0083.500.00 0.00% 83.5083.0083.5083.5021 8296.00
Hexagon Composit... HEX 24.5024.2524.500.05 0.20% 24.4023.9024.5024.4519 2360.14
Hiddn Solutions HIDDN -1.7001.7500.000 0.00%       1.790-0.13
Höegh LNG Holding... HLNG 43.5043.1043.600.65 1.52% 42.8542.4544.0542.8569 7830.80
Høland og Setskog ... HSPG -90.0093.000.00 0.00%       95.00-0.89
IDEX IDEX 5.735.735.750.10 1.78% 5.875.706.365.638 226 7450.48
Incus Investor INC 1.0400.9301.0400.050 5.05% 1.0401.0401.0400.9903 5400.33
Indre Sogn Spareba... ISSG 92.5091.5094.00-1.50 -1.60% 94.0092.5094.0094.004290.43
Infront INFRNT -27.7028.300.00 0.00%       27.30-0.38
Insr Insurance Grou... INSR 8.768.728.76-0.14 -1.57% 8.908.769.128.906 885 9390.27
InterOil Exploratio... IOX 5.625.625.67-0.17 -2.94% 5.725.415.725.79961 6690.40
Itera ITE 12.5512.5512.85-0.45 -3.46% 13.2512.4013.3013.0097 9871.17
Jinhui Shipping and... JIN 10.0810.0010.080.08 0.80% 10.009.9010.1010.0034 1470.38
Jæren Sparebank JAEREN -130.00133.000.00 0.00%       133.00-0.05
Kid KID 35.0035.0035.40-0.50 -1.41% 35.9035.0036.0035.509 8571.46
Kitron KIT 9.659.659.700.10 1.05% 9.709.599.759.55552 6810.76
Komplett Bank KOMP 18.1618.1618.180.12 0.67% 18.0417.6818.2418.04651 5700.48
Kongsberg Automo... KOA 9.219.219.250.07 0.77% 9.069.069.339.14388 5330.31
Kongsberg Gruppe... KOG 161.80161.40161.800.80 0.50% 160.60159.20162.00161.0084 4780.44
Kværner KVAER 15.2015.2015.240.22 1.47% 14.9814.8215.2814.98322 3920.35
Lerøy Seafood Gro... LSG 67.7267.7267.740.04 0.06% 67.9467.0868.0667.68624 9201.20
Link Mobility Grou... LINK 224.00222.50224.001.00 0.45% 222.00222.00224.00223.001 50723.43
MPC Container Ship... MPCC 47.4047.4048.00-0.20 -0.42% 47.6047.4048.0047.6045 4190.27
Magseis MSEIS 15.0015.0015.150.00 0.00% 14.9014.8015.2015.0026 8880.93
Marine Harvest MHG 185.85185.85185.900.75 0.41% 186.05183.75186.35185.101 326 3211.21
Medistim MEDI 80.0078.2080.000.40 0.50% 78.0078.0080.0079.602 3750.39
Melhus Sparebank MELG -118.00119.000.00 0.00%       119.00-0.10
Multiconsult MULTI 65.0064.0065.001.00 1.56% 64.2064.0065.0064.0028 9120.12
NEL NEL 3.5903.5803.590-0.010 -0.28% 3.5803.5583.6383.6006 218 0610.48
NEXT Biometrics G... NEXT 51.0050.6051.002.60 5.37% 48.0047.9551.9048.4079 4900.19
NRC Group NRC 77.0076.8077.000.00 0.00% 77.0076.6077.0077.0052 1260.71
NTS NTS 59.0057.5060.00-1.00 -1.67% 60.0059.0060.0060.007491.05
Napatech NAPA 4.604.584.60-0.20 -4.17% 4.604.524.644.8062 9191.01
Navamedic NAVA -10.6011.250.00 0.00%       10.95-0.99
NextGenTel Holdin... NGT 15.0515.0515.10-0.05 -0.33% 15.0515.0515.0515.102 3990.23
Nordic Nanovector NANO 53.8052.8553.80-0.10 -0.19% 53.8052.4553.8053.90128 4780.53
Nordic Semiconduc... NOD 48.0047.9548.00-0.05 -0.10% 48.2546.9048.2548.05572 0140.68
Norsk Hydro NHY 46.09046.09046.1200.820 1.81% 46.04045.86046.78045.27010 490 4820.61
Northern Drilling NODL 78.0078.0078.601.00 1.30% 77.0077.0078.6077.00406 0271.60
Norway Royal Salm... NRS 198.60198.60199.00-1.90 -0.95% 200.00196.20200.50200.5061 3390.74
Norwegian Air Shu... NAS 257.50257.50257.70-5.10 -1.94% 262.10255.90264.60262.60294 5570.43
Norwegian Energy ... NOR 150.00149.00150.000.00 0.00% 151.60148.80151.60150.002 2582.45
Norwegian Finans H... NOFI 99.6099.5599.70-1.60 -1.58% 101.2099.25101.70101.20269 0600.60
Norwegian Propert... NPRO 10.6610.6610.98-0.24 -2.20% 10.8410.6610.9410.9021 0250.73
Ocean Yield OCY 64.0063.9064.00-0.70 -1.08% 64.9063.5065.3064.70218 5320.60
Oceanteam OTS 1.1001.0751.100-0.050 -4.35% 1.0951.0351.1401.150339 7900.63
Odfjell Drilling ODL 35.0035.0035.05-0.15 -0.43% 35.0034.5035.3535.15345 8970.41
Odfjell ser. A ODF 32.5032.2032.600.60 1.88% 31.5031.5032.6031.9011 9712.77
Odfjell ser. B ODFB 31.6031.6031.800.60 1.94% 31.0031.0031.6031.004 7430.86
Olav Thon Eiendom... OLT 146.80146.80147.00-0.80 -0.54% 149.40146.80150.00147.6028 8550.83
Orkla ORK 69.0869.0269.080.44 0.64% 68.8068.6869.1668.641 229 5310.46
Otello Corporation OTELLO 19.1418.8419.14-0.26 -1.34% 19.2618.9419.2619.40221 2730.24
PCI Biotech Holding PCIB 33.5533.3033.55-0.15 -0.45% 33.5033.0034.4533.7090 3420.47
Panoro Energy PEN 21.2021.1021.200.30 1.44% 20.8020.6021.3020.90407 6170.34
Pareto Bank PARB 39.8039.9040.00-0.20 -0.50% 40.1039.8040.1040.009 6410.35
Petroleum Geo-Ser... PGS 31.3131.2631.310.78 2.55% 30.4029.9831.3830.531 910 3660.57
Petrolia PDR 3.103.103.18-0.20 -6.06% 3.303.043.303.3045 3180.39
Photocure PHO 53.7053.7054.20-1.30 -2.36% 54.0052.4056.7055.00359 8450.92
Polarcus PLCS 1.9201.9161.920-0.042 -2.14% 1.9501.8941.9621.9621 900 4600.21
Polaris Media POL -24.2026.000.00 0.00%       26.00-0.33
Prosafe PRS 28.2527.8528.251.65 6.20% 26.5026.5028.3026.60225 8170.54
Protector Forsikrin... PROTCT 54.1054.1054.300.10 0.19% 55.1053.5055.1054.00136 6971.35
Q-Free QFR 8.108.008.100.04 0.50% 8.008.008.108.065230.26
Questerre Energy C... QEC 3.2503.2243.2500.030 0.93% 3.2163.2163.2683.2202 191 4360.45
RAK Petroleum RAKP 13.3013.2013.30-0.20 -1.48% 13.4513.0513.4513.5070 9500.54
REC Silicon REC 0.64000.64000.6415-0.0110 -1.69% 0.64900.63650.65500.651016 116 6980.53
Reach Subsea REACH 2.612.542.640.01 0.38% 2.602.542.612.60104 7060.27
S.D. Standard Drill... SDSD 1.4501.4501.4800.000 0.00% 1.4801.4181.4801.450356 9810.47
SAS AB SAS-NOK 19.7419.6019.74-0.07 -0.35% 19.8319.7420.2419.8181 7630.31
SalMar SALM 417.40416.60417.604.80 1.16% 413.80406.00420.80412.60148 9180.93
Salmones Camanch... SALMON -68.5069.000.00 0.00%       68.50-0.55
Sandnes Sparebank SADG 58.5058.0058.50-0.50 -0.85% 58.5058.0058.5059.002 7100.13
Sbanken SBANK 83.6083.5083.60-0.90 -1.07% 84.0083.6084.6084.50158 0700.26
Scatec Solar SSO 57.3057.2057.30-0.90 -1.55% 58.1056.3058.3058.201 409 6570.67
Schibsted ser. A SCHA 324.80324.60324.8027.10 9.10% 297.20296.10333.00297.701 266 4211.83
Schibsted ser. B SCHB 303.50302.50303.5035.50 13.25% 268.00265.00309.00268.00763 0361.59
SeaBird Exploratio... SBX 1.8141.8141.830-0.026 -1.41% 1.8401.8081.8401.840676 9750.25
Seadrill SDRL 176.02176.02177.002.22 1.28% 172.00171.00178.00173.80225 0660.83
Self Storage Group SSG 16.0516.0516.100.15 0.94% 15.9015.9016.0515.9069 7320.22
Selvaag Bolig SBO 39.7539.7540.00-0.05 -0.13% 39.7039.6040.0039.8072 4180.20
Sevan Marine SEVAN 16.0016.0016.200.00 0.00% 15.2015.2016.3016.001 6792.52
Shelf Drilling SHLF 59.5059.0059.500.70 1.19% 58.8058.8059.8558.8085 4860.30
Siem Offshore SIOFF 1.801.801.890.00 0.00% 1.811.801.811.8025 0000.29
Skue Sparebank SKUE 130.00128.00130.002.00 1.56% 130.00130.00130.00128.003001.09
Solon Eiendom SOLON 29.2529.0029.25-0.05 -0.17% 29.2529.0029.2529.3031 8150.09
Solstad Farstad SOFF 4.6904.6904.7000.030 0.64% 4.7354.6504.7404.660180 8580.66
SpareBank 1 BV SBVG 36.2035.8036.20-0.30 -0.82% 36.4035.8036.4036.5038 1140.25
SpareBank 1 Nord-... NONG 67.4067.4067.50-0.50 -0.74% 68.0067.3068.2067.90180 3580.38
SpareBank 1 Nordv... SNOR -109.00112.000.00 0.00%       112.00-0.15
SpareBank 1 Ringer... RING -193.00195.000.00 0.00%       192.00-0.13
SpareBank 1 SMN MING 91.2091.2091.30-0.80 -0.87% 91.6090.9092.0092.0088 7960.85
SpareBank 1 SR-Ba... SRBANK 95.0094.9095.000.00 0.00% 93.7093.2095.5095.00283 6950.13
SpareBank 1 Østfol... SOAG -195.00197.000.00 0.00%       197.0036 7000.55
SpareBank 1 Østlan... SPOL 89.4089.0089.400.00 0.00% 89.4089.0089.4089.4021 2320.31
Sparebanken Møre MORG 289.00289.00291.000.00 0.00% 289.00289.00291.00289.0018 9020.89
Sparebanken Sør SOR 100.0099.6099.800.00 0.00% 100.0099.60100.00100.005 7420.08
Sparebanken Vest SVEG 53.6053.6053.800.00 0.00% 53.6053.6054.0053.6015 7770.27
Sparebanken Øst SPOG 55.8055.4056.00-0.20 -0.36% 56.0055.0056.0056.0014 9860.41
Spectrum SPU 57.6057.2057.600.20 0.35% 57.8057.0058.4057.40122 8470.27
Star Bulk Carriers SBLK-R 97.5097.0098.00-1.00 -1.02% 96.0096.0097.5098.504 8660.26
Stolt-Nielsen SNI 127.00126.00127.001.00 0.79% 127.00125.20127.00126.009 7430.43
Storebrand STB 72.1872.1672.18-0.16 -0.22% 72.0071.7872.4072.341 180 0140.56
Storm Real Estate STORM 0.6600.6600.6850.005 0.76% 0.6300.6300.6700.65519 8410.99
StrongPoint STRONG 8.948.368.920.46 5.42% 8.508.428.948.4850 1721.06
Subsea 7 SUBC 114.05113.90114.101.95 1.74% 111.00111.00115.10112.101 456 3040.92
TGS-NOPEC Geophy... TGS 313.60313.50313.603.00 0.97% 305.70303.50313.60310.60368 4610.54
TTS Group TTS 6.506.506.600.00 0.00% 6.506.406.606.50188 6550.75
Targovax TRVX 10.4010.3610.50-0.60 -5.45% 11.0010.0011.0011.00207 2750.41
Team Tankers Inte... TEAM 8.508.058.50-0.30 -3.41% 8.508.508.508.806 9920.25
Techstep TECH 2.702.662.70-0.15 -5.26% 2.852.702.852.8545 6931.00
Telenor TEL 165.750165.750165.8001.750 1.07% 163.850162.600165.800164.0001 871 6590.89
The Scottish Salmo... SSC 14.3014.2014.30-0.10 -0.69% 14.1013.7514.3514.40146 9570.42
Thin Film Electroni... THIN 1.1001.1001.108-0.030 -2.65% 1.1341.0921.1561.1308 003 5461.01
Tomra Systems TOM 187.40187.20188.20-1.80 -0.95% 189.20187.40193.00189.20180 9970.92
Totens Sparebank TOTG 122.00121.00122.002.00 1.67% 121.00121.00122.00120.001 0001.19
Treasure TRE 12.4012.4012.60-0.40 -3.13% 12.5512.3012.5512.806 5660.42
Veidekke VEI 85.2084.8085.200.00 0.00% 85.4084.5085.4085.20176 8160.35
Voss Veksel- og La... VVL -127.00131.000.00 0.00%       127.00-1.01
Wallenius Wilhelms... WWL 32.1532.1032.15-0.85 -2.58% 32.8032.0533.1533.00253 7700.23
Webstep WSTEP 29.5029.0029.50-0.50 -1.67% 29.9029.5029.9030.001 1620.08
Wentworth Resour... WRL 2.552.532.55-0.03 -1.16% 2.572.512.572.58103 1190.26
Wilh. Wilhelmsen H... WWI 179.40178.60179.40-1.60 -0.88% 180.40177.60181.00181.003 0220.18
Wilh. Wilhelmsen H... WWIB 176.50176.00176.50-2.50 -1.40% 175.00175.00180.00179.001 7990.37
Wilson WILS 21.8021.2021.80-0.20 -0.91% 21.8021.4021.8022.003904.36
XACT OBX OBXEXACT 81.1981.2581.690.04 0.05% 80.9280.9281.1981.0345 7073.39
XACT OBX Bear OBXEXDBE... 28.56528.53528.565-0.230 -0.80% 28.94528.47029.00028.8151 502 5390.72
XACT OBX Bull OBXEXDBU... 208.80208.50208.801.90 0.92% 205.80205.20209.15207.05115 4410.80
XXL XXL 44.3044.0544.30-0.25 -0.56% 44.5543.4544.5544.55453 7570.61
Yara International YAR 379.70379.40379.802.30 0.61% 376.50376.00381.20377.40606 1710.51
Zalaris ZAL 37.1037.1038.700.00 0.00% 38.0037.0038.2037.105 5262.97

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 19/09-2018 08:07:34. Ingen åpne markeder