Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: onsdag 25. april 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 6.856.856.92-0.02 -0.29% 6.806.736.956.87516 0800.53
AF Gruppen AFG 128.00128.00130.00-2.00 -1.54% 130.50128.00130.50130.0012 3790.49
AKVA Group AKVA 74.8073.0075.00-0.20 -0.27% 75.0074.0075.0075.001 7311.04
Akastor AKA 15.8415.8015.84-0.26 -1.61% 16.0015.7816.1016.10128 6520.37
Aker AKER 493.50493.50494.006.50 1.33% 486.00480.00494.00487.0074 8191.40
Aker BP AKERBP 257.80257.80258.00-3.20 -1.23% 257.60255.60261.00261.001 001 6302.64
Aker Solutions AKSO 49.2049.2049.22-0.35 -0.71% 49.3048.5049.5349.55593 0621.01
American Shipping... AMSC 27.0027.0027.05-0.05 -0.18% 25.9024.8027.2027.05100 3640.46
Apptix APP 1.0751.0451.075-0.015 -1.38% 1.0901.0101.0901.09068 8210.79
Aqualis AQUA 5.105.005.060.00 0.00% 5.105.105.205.1025 8801.90
Archer ARCHER 9.038.979.03-0.07 -0.77% 9.008.859.099.10814 1910.32
Arcus ARCUS 42.6042.6042.70-0.40 -0.93% 43.1042.6043.3543.0026 3360.24
Arendals Fossekom... AFK 4 840.004 680.004 840.00-60.00 -1.22% 4 880.004 800.004 880.004 900.00350.32
Asetek ASETEK 68.1068.1069.00-12.40 -15.40% 75.8066.6075.8080.50495 6410.66
Atea ATEA 126.00125.80126.00-4.00 -3.08% 128.80126.00128.80130.00125 9820.55
Atlantic Petroleum ATLA-NOK -8.359.200.00 0.00%       8.70-0.61
Aurskog Sparebank AURG 182.00182.00183.002.00 1.11% 182.00182.00182.00180.002301.52
Austevoll Seafood AUSS 95.6095.4095.801.50 1.59% 93.4093.4097.1094.101 082 8990.62
Avance Gas Holdin... AVANCE 20.8820.7020.880.48 2.35% 20.0019.2021.0020.405 898 8070.28
Avocet Mining PLC AVM 1.5901.5901.6350.050 3.25% 1.5401.5401.6201.54014 7350.51
Axactor AXA 2.7202.7162.720-0.020 -0.73% 2.7202.7062.7382.7404 062 8950.51
B2Holding B2H 19.9019.8619.90-0.20 -1.00% 19.9219.7620.1020.10410 5500.88
BW LPG BWLPG 28.4028.2928.450.21 0.74% 27.5026.8228.6028.191 517 6510.83
BW Offshore Limit... BWO 46.5546.2046.60-2.35 -4.81% 48.5045.0048.5048.90922 6710.51
Bakkafrost BAKKA 444.00443.60444.002.40 0.54% 440.80438.80446.20441.60102 8320.78
Belships BEL 4.954.954.97-0.15 -2.94% 5.104.955.105.1055 0000.70
BerGenBio BGBIO 41.2041.0041.200.60 1.48% 40.5040.4042.5040.60153 5430.42
Bergen Group BERGEN 1.7261.7261.738-0.024 -1.37% 1.7461.7041.7461.75067 6490.32
Biotec Pharmacon BIOTEC 6.506.446.50-0.12 -1.81% 6.626.406.626.6210 3140.34
Bonheur BON 93.1093.0093.90-2.90 -3.02% 95.9093.1095.9096.0062 5370.23
Borgestad BOR 60.5060.0061.00-1.50 -2.42% 61.0060.5061.0062.002180.50
Borr Drilling BDRILL 35.4035.4035.60-1.00 -2.75% 35.8035.4037.0036.40428 0681.15
Borregaard BRG 73.4073.3073.40-0.40 -0.54% 73.8072.9074.0073.8073 3890.97
Bouvet BOUVET 220.00220.00226.00-2.00 -0.90% 222.00220.00222.00222.004 1600.12
Byggma BMA -85.5087.000.00 0.00%       86.50-2.52
ContextVision COV 52.6052.2052.60-0.40 -0.75% 53.0052.2053.4053.001 5571.14
Crayon Group Hold... CRAYON 12.1611.9012.160.04 0.33% 12.1411.9012.1612.1250 7210.50
Cxense CXENSE 36.0035.1036.000.00 0.00% 34.1034.1036.0036.006 5290.48
DNB DNB 138.90138.90139.25-12.50 -8.26% 144.40138.90144.40151.406 395 1533.23
DNB OBX OBXEDNB 73.9273.8974.00-0.90 -1.20% 74.2573.8574.2674.92481 0561.18
DNO DNO 15.45015.45015.460-0.495 -3.10% 15.71515.40015.80015.9459 481 8150.71
DOF DOF 0.8800.8770.8800.010 1.15% 0.8630.8410.8810.87036 843 8960.77
Data Respons DAT 24.0023.2023.600.00 0.00% 24.2023.7024.3024.0071 7160.08
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 28.8028.3528.80-0.30 -1.03% 29.1028.3029.1029.1028 1930.14
Eidesvik Offshore EIOF 6.606.606.70-0.10 -1.49% 6.806.556.856.7030 4190.85
Ekornes EKO 108.20107.40108.20-3.40 -3.05% 109.00106.00109.60111.6018 9350.24
Electromagnetic G... EMGS 2.722.722.750.00 0.00% 2.722.722.872.7298 2310.89
Element ELE 4.534.534.55-0.15 -3.21% 4.664.524.744.681 317 4710.34
Elkem ELK 30.97030.95030.970-0.170 -0.55% 30.50030.50031.08031.140188 7930.66
Entra ENTRA 108.80108.80109.200.80 0.74% 108.00107.20111.40108.00870 9571.48
Europris EPR 27.9027.8527.900.15 0.54% 27.8027.2028.0027.75400 8630.69
FLEX LNG FLNG 10.3510.3510.45-0.45 -4.17% 10.7010.3010.7010.80782 3900.85
Fjord1 FJORD 49.5049.0049.500.70 1.43% 48.8048.8049.5048.8010 3370.98
Fjordkraft Holding FKRAFT 32.52032.52032.600-0.180 -0.55% 32.51032.51032.70032.70028 1221.06
Fred. Olsen Energy FOE 12.7012.7012.81-1.83 -12.59% 14.4212.6314.4214.53741 6410.77
Frontline FRO 36.0036.0036.08-2.34 -6.10% 37.9636.0037.9638.34862 0770.84
Funcom FUNCOM 22.3422.3222.340.50 2.29% 21.8421.4022.4021.841 107 5491.50
GC Rieber Shipping RISH 8.308.308.40-0.10 -1.19% 8.208.208.308.409 8990.64
Gaming Innovation... GIG 5.425.405.43-0.03 -0.55% 5.445.285.625.452 282 2760.59
Gjensidige Forsikri... GJF 127.60127.60127.80-9.10 -6.66% 131.60122.10131.60136.703 446 6021.90
Golden Ocean Grou... GOGL 65.8565.8566.00-2.55 -3.73% 67.8065.6567.8068.401 414 3450.76
Goodtech GOD 6.005.906.00-0.20 -3.23% 6.005.906.156.2010 9500.45
Grieg Seafood GSF 87.4087.3587.401.65 1.92% 85.7584.9087.8585.75449 7230.53
Gyldendal GYL -364.00382.000.00 0.00%       366.00-1.48
Havila Shipping HAVI 9.509.509.59-0.15 -1.55% 9.489.489.599.6513 6740.57
Havyard Group HYARD 13.8013.5513.80-0.45 -3.16% 13.7013.5013.8014.2512 8700.47
Helgeland Spareba... HELG 86.0085.5086.00-1.00 -1.15% 87.0086.0087.0087.001 0090.33
Hexagon Composit... HEX 19.8419.8419.86-0.56 -2.75% 20.2519.5220.6020.4074 1111.07
Hiddn Solutions HIDDN 2.0702.0002.0700.070 3.50% 2.0802.0002.0802.00020 7200.39
Höegh LNG Holding... HLNG 47.2547.2047.25-1.45 -2.98% 48.5046.8548.5548.7081 7560.78
Høland og Setskog ... HSPG -90.0099.000.00 0.00%       99.50-0.02
I.M. Skaugen IMSK 1.0521.0701.088-0.148 -12.33% 1.2001.0521.2001.20043 4240.66
IDEX IDEX 4.1904.1204.1900.020 0.48% 4.2004.1204.2004.170101 9020.15
Incus Investor INC 1.1901.1901.295-0.110 -8.46% 1.3001.1851.3001.3006 2041.42
Indre Sogn Spareba... ISSG -79.0080.500.00 0.00%       80.50-1.68
Infront INFRNT -27.2028.000.00 0.00%       27.10-0.96
Insr Insurance Grou... INSR 6.986.906.98-0.04 -0.57% 6.986.907.007.0258 2270.40
InterOil Exploratio... IOX 3.0352.9603.000-0.165 -5.16% 3.1302.8003.1353.2001 183 6110.32
Itera ITE 8.928.288.920.02 0.22% 8.908.828.948.9054 3121.11
Jinhui Shipping and... JIN 8.108.058.10-0.20 -2.41% 8.348.058.348.3043 3230.09
Jæren Sparebank JAEREN -131.00133.000.00 0.00%       131.00-1.28
Kid KID 39.9038.8039.90-0.70 -1.72% 40.6039.9040.6040.603710.13
Kitron KIT 9.018.929.01-0.09 -0.99% 9.008.929.079.10310 2865.23
Komplett Bank KOMP 17.0216.9016.90-0.12 -0.70% 16.9016.9017.1017.14239 4220.21
Kongsberg Automo... KOA 9.219.209.21-0.11 -1.18% 9.249.139.349.32905 5460.35
Kongsberg Gruppe... KOG 194.60194.60194.80-2.40 -1.22% 197.00194.40197.20197.0068 5061.11
Kværner KVAER 17.0016.9017.000.76 4.68% 16.3416.1217.0216.241 002 3670.43
Lerøy Seafood Gro... LSG 58.9058.9058.900.26 0.44% 58.6457.9859.5658.64710 5900.95
Link Mobility Grou... LINK 129.60129.60132.00-0.20 -0.15% 129.60128.40129.60129.802 5160.13
Marine Harvest MHG 174.80174.80174.901.10 0.63% 173.50172.40176.25173.701 461 1221.93
Medistim MEDI -81.4082.600.00 0.00%       83.00-0.89
Melhus Sparebank MELG 115.00114.00115.000.00 0.00% 115.00115.00115.00115.005020.37
Multiconsult MULTI 66.0066.0069.003.00 4.76% 63.0063.0066.0063.0013 20015.34
NEL NEL 2.6722.6602.672-0.028 -1.04% 2.6862.6402.7002.7002 328 5220.51
NEXT Biometrics G... NEXT 37.9037.8037.90-0.60 -1.56% 38.9536.0038.9538.5046 9880.98
NRC Group NRC 54.6054.0054.600.00 0.00% 53.4053.4054.6054.6016 1810.41
NTS NTS 48.0046.6048.002.00 4.35% 48.0048.0048.0046.001620.55
Napatech NAPA 14.2014.2014.60-0.75 -5.02% 14.2014.2014.9014.951 4471.11
Navamedic NAVA -11.3512.100.00 0.00%       12.75-0.12
NextGenTel Holdin... NGT 16.4516.4516.650.00 0.00% 16.8516.4016.8516.451 1100.61
Nordic Nanovector NANO 50.8050.8050.90-2.80 -5.22% 53.5050.6053.5053.60261 6810.59
Nordic Semiconduc... NOD 49.8049.8049.85-3.50 -6.57% 50.0049.5551.0053.301 491 7000.83
Norsk Hydro NHY 51.1651.1451.160.58 1.15% 50.6447.7051.4450.587 847 5980.56
Norway Royal Salm... NRS 198.00198.00198.404.20 2.17% 194.00192.00198.80193.8085 5430.43
Norwegian Air Shu... NAS 263.40263.40263.90-10.50 -3.83% 271.00262.50280.90273.90629 2660.66
Norwegian Energy ... NOR 333.00331.50333.006.00 1.83% 330.50330.00334.00327.004 9980.53
Norwegian Finans H... NOFI 96.0096.0096.20-0.85 -0.88% 96.0094.8096.6596.85299 9880.52
Norwegian Propert... NPRO 10.4010.3210.400.00 0.00% 10.4010.3010.4010.4017 8181.85
Ocean Yield OCY 68.0067.9068.00-0.40 -0.58% 68.4067.0068.4068.40122 2260.50
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 33.8033.8033.85-1.40 -3.98% 34.9033.8034.9035.20788 3790.38
Odfjell ser. A ODF 31.7031.7032.20-1.30 -3.94% 32.5031.6032.5033.002 7870.86
Odfjell ser. B ODFB 30.8030.6031.00-0.40 -1.28% 30.6030.6030.8031.205120.95
Olav Thon Eiendom... OLT 145.00145.00146.000.20 0.14% 144.20144.20145.80144.8046 2660.90
Orkla ORK 75.0675.0475.06-6.30 -7.74% 80.4474.2080.4881.365 333 4110.42
Otello Corporation OTELLO 19.6819.6819.72-0.26 -1.30% 20.2019.6420.2019.9436 0750.51
Panoro Energy PEN 8.808.728.82-0.16 -1.79% 8.908.708.908.9676 0410.15
Pareto Bank PARB 37.3037.2038.000.10 0.27% 37.2037.2037.3037.20185 3821.08
Petroleum Geo-Ser... PGS 29.5529.5529.65-1.32 -4.28% 30.0329.1630.3530.872 819 8660.61
Petrolia PDR 3.943.943.980.04 1.03% 3.943.944.023.9026 3570.81
Photocure PHO 28.7028.7029.050.05 0.17% 28.8028.5529.3028.6526 5521.05
Polarcus PLCS 1.5901.5901.620-0.094 -5.58% 1.6661.5881.7181.6846 546 3760.67
Polaris Media POL 21.0020.2021.600.00 0.00% 21.0021.0021.0021.001 0003.35
Prosafe PRS 13.9013.6613.900.00 0.00% 13.8013.6613.9813.9084 3281.61
Protector Forsikrin... PROTCT 81.0080.9081.00-3.60 -4.26% 83.9078.5084.2084.60244 0421.94
Q-Free QFR 7.867.507.700.26 3.42% 7.407.407.887.6022 3320.55
Questerre Energy C... QEC 5.6905.6655.690-0.170 -2.90% 5.7505.6505.7755.8601 739 8310.90
RAK Petroleum RAKP 12.6512.6012.650.00 0.00% 12.5512.3512.6512.65438 1641.59
REC Silicon REC 1.3771.3751.3770.017 1.25% 1.3541.3541.3801.36010 890 0660.36
Reach Subsea REACH 2.612.602.61-0.09 -3.33% 2.702.602.702.70150 9460.89
S.D. Standard Drill... SDSD 1.7161.7161.720-0.066 -3.70% 1.7781.7121.7781.7821 928 0900.64
SAS AB SAS-NOK 19.7519.7519.90-0.15 -0.75% 19.9019.6119.9019.9036 2110.18
Saferoad Holding SAFE 20.1020.1020.20-0.40 -1.95% 20.5020.1020.7020.5040 5300.60
SalMar SALM 383.40383.40383.807.00 1.86% 376.00372.20389.00376.40403 1812.21
Salmones Camanch... SALMON 52.0052.0054.00-1.00 -1.89% 53.0052.0053.5053.0052 50766.50
Sandnes Sparebank SADG 48.0048.4049.00-0.80 -1.64% 48.0048.0048.0048.805 0001.38
Sbanken SBANK 71.0070.8071.00-1.00 -1.39% 72.5070.4072.5072.0090 7420.58
Scatec Solar SSO 49.8549.6049.900.55 1.12% 49.4048.7550.2049.30263 5510.47
Schibsted ser. A SCHA 234.00234.00234.207.60 3.36% 226.40224.60235.00226.40228 4851.70
Schibsted ser. B SCHB 212.00212.00213.003.50 1.68% 207.50206.00213.50208.5066 2142.89
SeaBird Exploratio... SBX 0.14200.14100.14200.0220 18.33% 0.13400.12740.14200.1200150 574 8023.77
Seadrill SDRL 2.1602.1302.1600.002 0.09% 2.1462.0502.1802.1581 342 6570.89
Self Storage Group SSG -16.0016.250.00 0.00%       16.00-0.28
Selvaag Bolig SBO 41.0040.7041.000.30 0.74% 40.7040.5541.3040.7092 4540.21
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN -13.9014.900.00 0.00%       15.00-1.33
Siem Offshore SIOFF 2.002.002.040.05 2.56% 2.242.002.241.952 0980.36
Skue Sparebank SKUE 124.00122.00124.00-1.00 -0.80% 124.00124.00124.00125.0050.34
Solon Eiendom SOLON 28.1528.0028.10-0.30 -1.05% 28.4027.4028.5528.4524 0550.34
Solstad Farstad SOFF 6.096.096.19-0.31 -4.84% 6.406.096.406.401 157 1001.39
SpareBank 1 BV SBVG 34.1033.8034.10-0.40 -1.16% 34.1034.1034.1034.503240.88
SpareBank 1 Nord-... NONG 59.6059.3059.60-1.00 -1.65% 60.5059.2060.5060.60195 7210.62
SpareBank 1 Nordv... SNOR -109.00112.000.00 0.00%       111.00-0.30
SpareBank 1 Ringer... RING 206.00200.00206.00-2.00 -0.96% 206.00206.00206.00208.001200.32
SpareBank 1 SMN MING 79.4079.4079.50-0.60 -0.75% 80.0079.1080.0080.00420 4711.22
SpareBank 1 SR-Ba... SRBANK 76.6076.6077.40-3.00 -3.77% 79.4076.6079.5079.60662 3011.13
SpareBank 1 Østfol... SOAG 184.00183.00184.000.00 0.00% 184.00184.00184.00184.001910.24
SpareBank 1 Østlan... SPOL 83.8083.6084.00-1.60 -1.87% 85.0083.8085.0085.4015 4240.12
Sparebanken Møre MORG 275.00275.00278.00-2.00 -0.72% 277.00275.00278.00277.002 1531.58
Sparebanken Sør SOR 97.6096.8097.60-0.20 -0.20% 97.4097.4097.6097.808840.07
Sparebanken Vest SVEG 49.1049.1049.500.20 0.41% 49.4048.9049.9048.905 1810.17
Sparebanken Øst SPOG 55.2055.2055.800.00 0.00% 55.4055.2055.8055.2011 3270.34
Spectrum SPU 47.5047.3047.500.00 0.00% 47.6046.5047.9047.5090 6160.79
Statoil STL 198.50198.50198.55-5.90 -2.89% 199.50197.45200.40204.405 057 2580.69
Stolt-Nielsen SNI 114.60114.60115.20-1.40 -1.21% 114.20112.20115.80116.00200 9980.74
Storebrand STB 68.2068.2068.322.66 4.06% 67.0466.6069.6865.547 691 9080.66
Storm Real Estate STORM 0.7150.7100.760-0.020 -2.72% 0.7300.7100.7800.73513 6072.13
StrongPoint STRONG 9.889.809.86-0.32 -3.14% 9.929.809.9210.2010 2970.64
Subsea 7 SUBC 110.80110.80111.05-4.70 -4.07% 110.45108.85111.20115.502 540 2101.38
TGS-NOPEC Geophy... TGS 243.90243.90244.20-5.40 -2.17% 245.00241.70247.00249.30427 4650.79
TTS Group TTS 6.266.266.30-0.02 -0.32% 6.266.266.266.2810 0000.56
Targovax TRVX 15.1615.1615.34-0.84 -5.25% 15.8015.0015.8816.00150 2140.28
Team Tankers Inte... TEAM -7.357.750.00 0.00%       8.05-0.13
Techstep TECH 3.033.033.11-0.36 -10.62% 3.213.023.383.3933 7450.21
Telenor TEL 176.850176.800176.8505.700 3.33% 171.000170.750178.150171.1504 184 8871.55
The Scottish Salmo... SSC 9.269.269.28-0.14 -1.49% 9.289.109.389.40121 3410.72
Thin Film Electroni... THIN 2.0602.0602.080-0.020 -0.96% 2.0702.0502.0952.0801 132 8350.35
Tomra Systems TOM 148.20148.20150.00-9.60 -6.08% 151.00144.20152.40157.80539 7071.60
Totens Sparebank TOTG 118.00118.00119.000.00 0.00% 117.00117.00119.00118.002 4820.73
Treasure TRE 17.0017.0017.100.30 1.80% 17.0517.0017.1516.701 380 8130.18
Veidekke VEI 96.2096.2096.300.00 0.00% 96.1094.1096.2096.20225 0660.88
Voss Veksel- og La... VVL 124.00124.00129.00-4.00 -3.12% 124.00124.00124.00128.002000.02
Wallenius Wilhelms... WWL 55.3055.2055.30-1.30 -2.30% 56.9054.7056.9056.60373 0550.61
Webstep WSTEP 25.5025.5026.50-1.40 -5.20% 26.0025.5026.0026.906 3090.96
Wentworth Resour... WRL 3.022.993.02-0.03 -0.98% 3.003.003.043.0530 2620.25
Wilh. Wilhelmsen H... WWI 244.50243.00244.50-0.50 -0.20% 248.00243.50248.00245.004 7790.29
Wilh. Wilhelmsen H... WWIB 240.00240.00242.00-2.00 -0.83% 241.00236.00241.00242.005300.27
Wilson WILS 14.5014.1015.000.00 0.00% 14.5014.5014.5014.501 8383.83
XACT OBX OBXEXACT 74.5473.9475.01-0.82 -1.09% 75.3974.5475.3975.3912 6830.92
XACT OBX Bear OBXEXDBE... 34.48034.48034.5000.775 2.30% 34.25034.10534.60033.6851 350 8620.35
XACT OBX Bull OBXEXDBU... 177.44177.18177.58-4.14 -2.28% 180.00176.96180.00181.86195 2400.96
XXL XXL 70.3070.3070.40-12.00 -14.58% 72.0067.6073.2082.303 024 1851.17
Yara International YAR 324.60324.60325.20-0.40 -0.12% 323.90320.70327.20325.00640 0142.56
Zalaris ZAL 44.8043.6044.200.50 1.13% 44.8044.8044.8044.30100.27

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 26/04-2018 07:46:23. Ingen åpne markeder