Live | Norge | Sverige | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDX | FondForsinkede kurser. Sist oppdatert: tirsdag 12. desember 11:01
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 5.625.615.640.02 0.36% 5.605.605.625.60101 7930.62
AF Gruppen AFG 132.50132.00132.50-1.00 -0.75% 132.50131.50133.00133.503 2640.68
AKVA Group AKVA -67.2568.750.00 0.00%       69.25-0.25
Akastor AKA 16.2016.2016.300.00 0.00% 16.1016.0016.5016.2049 2260.21
Aker AKER 371.00370.00371.005.00 1.37% 364.00364.00371.00366.0024 3440.86
Aker BP AKERBP 198.10198.00198.203.40 1.75% 195.10195.10199.80194.70164 9580.61
Aker Solutions AKSO 42.1942.1442.231.20 2.93% 40.9940.9042.2740.99342 4821.06
American Shipping... AMSC 22.3022.3022.402.30 11.50% 20.6020.0022.4020.00541 3942.63
Apptix APP 0.930.900.930.01 1.09% 0.920.900.930.9226 2820.91
Aqualis AQUA 3.803.803.830.06 1.60% 3.803.803.803.746 0001.59
Archer ARCHER 9.499.529.600.01 0.11% 9.589.449.859.48186 8670.78
Arcus ARCUS 46.5046.3046.40-0.10 -0.21% 46.0045.7046.5046.602 2060.30
Arendals Fossekom... AFK 3 480.003 450.003 480.0050.00 1.46% 3 450.003 430.003 480.003 430.0090.32
Asetek ASETEK 79.7579.7580.00-1.25 -1.54% 81.2579.5081.2581.0012 7460.57
Atea ATEA 117.50117.00118.004.50 3.98% 114.00113.50118.00113.0048 7982.09
Atlantic Petroleum ATLA-NOK 9.009.009.44-0.44 -4.66% 9.009.009.009.445 0000.19
Aurskog Sparebank AURG 174.00171.00174.000.50 0.29% 173.50173.50174.00173.504500.53
Austevoll Seafood AUSS 69.2569.0069.50-0.75 -1.07% 70.0069.0070.0070.0019 6280.58
Avance Gas Holdin... AVANCE 21.3021.3021.40-0.20 -0.93% 21.6021.3021.9021.50188 3220.68
Avocet Mining AVM 1.991.851.990.02 1.02% 1.901.851.991.975 2352.58
Axactor AXA 2.592.592.60-0.03 -1.15% 2.602.572.612.621 705 4391.03
B2Holding B2H 20.1020.1020.200.00 0.00% 20.0020.0020.3020.1038 2650.73
BW LPG BWLPG 35.7735.7735.82-0.13 -0.36% 35.9035.6936.5435.90511 5480.75
BW Offshore Limit... BWO 29.8029.7029.901.30 4.56% 28.8028.8030.0028.50482 2860.83
Bakkafrost BAKKA 322.00322.00322.20-3.10 -0.95% 322.40318.80324.20325.1037 3660.78
Belships BEL 4.904.854.990.00 0.00% 4.904.904.904.9010 0000.58
BerGenBio BGBIO 19.9019.9020.00-0.50 -2.45% 20.4019.8020.4020.409 6640.36
Bergen Group BERGEN 1.981.961.980.01 0.51% 1.971.961.981.9779 9700.37
Biotec Pharmacon BIOTEC 7.147.037.140.00 0.00% 7.087.087.157.1414 1641.48
Bonheur BON 88.2587.5088.251.25 1.44% 88.0088.0088.2587.0055 0000.57
Borgestad BOR 54.2553.5054.75-2.00 -3.56% 56.5053.0058.5056.2512 4850.88
Borr Drilling BDRILL 34.1034.0034.100.30 0.89% 33.8033.8034.2033.80561 5140.53
Borregaard BRG 73.0072.7573.250.25 0.34% 73.0072.7573.2572.7525 9610.80
Bouvet BOUVET 187.00185.00187.002.00 1.08% 187.00186.50187.00185.001 0911.86
Byggma BMA 89.0088.5089.00-1.00 -1.11% 89.0089.0089.0090.00410.52
ContextVision COV 57.7557.5058.00-0.25 -0.43% 57.7557.7557.7558.002000.32
Crayon Group Hold... CRAYON 13.1012.7513.100.00 0.00% 13.1013.1013.1013.102 0000.08
Cxense CXENSE 57.0056.5057.002.00 3.64% 58.0056.2558.0055.009 9360.25
DNB DNB 154.30154.20154.300.10 0.06% 154.70153.80154.70154.20383 5940.63
DNB OBX OBXEDNB 69.5069.4569.550.38 0.54% 69.3569.3569.5069.154 6331.08
DNO DNO 9.4359.4259.445-0.295 -3.03% 9.8709.3909.8909.7303 612 9720.52
DOF DOF 0.610.600.610.00 0.00% 0.610.590.610.619 752 0510.48
Data Respons DAT 24.6024.2024.600.60 2.50% 25.5024.0025.5024.006 7851.36
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.2032.1032.20-0.20 -0.62% 32.5031.9032.5032.4056 6790.73
Eidesvik Offshore EIOF -7.677.950.00 0.00%       7.67-0.42
Ekornes EKO 116.00115.00116.001.50 1.31% 114.50114.50116.00114.504551.71
Electromagnetic G... EMGS 3.533.533.69-0.07 -1.94% 3.553.503.703.603 0410.66
Element ELE 3.213.203.21-0.51 -13.71% 3.033.033.393.729 309 3671.05
Entra ENTRA 115.50115.00115.501.50 1.32% 114.00114.00115.50114.0024 6941.30
Europris EPR 33.6033.6033.700.10 0.30% 33.5033.5033.9033.5023 7830.38
FLEX LNG FLNG 11.7511.7011.800.10 0.86% 11.7011.6011.8011.65311 2790.67
Fjord1 FJORD 42.3042.2042.40-0.20 -0.47% 42.9042.0042.9042.5028 6700.38
Fred. Olsen Energy FOE 19.8019.8019.900.00 0.00% 20.0019.7020.7019.80184 5110.51
Frontline FRO 41.9041.7041.900.50 1.21% 42.0041.5042.4041.40142 2741.03
Funcom FUNCOM 2.232.202.220.03 1.36% 2.182.172.232.20596 6400.36
GC Rieber Shipping RISH -10.3012.500.00 0.00%       10.30-0.35
Gaming Innovation... GIG 4.454.404.440.09 2.06% 4.364.264.614.36287 6610.52
Gjensidige Forsikri... GJF 148.70148.60148.800.30 0.20% 146.20146.20148.70148.4072 2440.65
Golden Ocean Grou... GOGL 71.8071.8571.950.75 1.06% 72.5071.3573.4571.05934 5530.24
Goodtech GOD 6.406.256.400.15 2.40% 6.256.256.406.255080.32
Grieg Seafood GSF 73.7573.8574.00-0.85 -1.14% 74.6073.5574.6574.6052 6020.51
Gyldendal GYL -334.00376.000.00 0.00%       331.00-870.50
Havila Shipping HAVI 0.140.130.140.00 0.00% 0.140.130.140.141 397 7621.58
Havyard Group HYARD 10.8010.6010.900.10 0.93% 11.7010.8011.9010.706 3540.07
Helgeland Spareba... HELG -91.2593.500.00 0.00%       93.50-0.07
Hexagon Composit... HEX 25.3025.1025.30-0.10 -0.39% 25.4025.2025.4025.4011 9140.45
Hiddn Solutions HIDDN 2.062.062.120.00 0.00% 2.062.062.122.0613 2300.46
Höegh LNG Holding... HLNG 62.2562.0062.251.50 2.47% 61.0061.0062.2560.7578 7851.27
Høland og Setskog ... HSPG -95.00101.000.00 0.00%       101.00-0.47
I.M. Skaugen IMSK 2.472.452.54-0.11 -4.26% 2.472.462.582.5899 3380.63
IDEX IDEX 6.126.116.130.66 12.09% 5.655.606.355.462 262 7771.78
Incus Investor INC 1.141.101.140.06 5.56% 1.101.101.171.086 6831.12
Indre Sogn Spareba... ISSG -79.5080.750.00 0.00%       80.75-0.85
Infront INFRNT 24.5024.5024.90-0.40 -1.61% 24.9024.5024.9024.906380.44
Insr Insurance Grou... INSR 7.097.027.090.07 1.00% 7.027.027.097.026 6500.49
InterOil Exploratio... IOX 2.102.102.11-0.05 -2.33% 2.182.102.222.15166 3550.92
Itera ITE 6.506.256.490.00 0.00% 6.506.506.506.501500.17
Jinhui Shipping and... JIN 9.579.509.620.17 1.81% 9.509.409.709.40134 3530.32
Jæren Sparebank JAEREN -130.50134.500.00 0.00%       133.50-0.49
Kid KID 45.0044.6045.00-0.30 -0.66% 45.2045.0045.2045.301 3380.13
Kitron KIT 6.576.576.58-0.08 -1.20% 6.626.556.656.65387 7760.39
Komplett Bank KOMP 18.9018.9019.000.20 1.07% 18.8018.8019.0018.7087 8781.29
Kongsberg Automo... KOA 10.3010.2510.30-0.20 -1.90% 10.5010.2510.5010.5080 9020.10
Kongsberg Gruppe... KOG 149.00149.00149.50-1.00 -0.67% 147.00147.00149.50150.0031 3370.92
Kværner KVAER 15.2015.1015.300.10 0.66% 15.1015.0015.2015.10268 6560.31
Lerøy Seafood Gro... LSG 44.4644.4444.46-0.14 -0.31% 44.6044.0744.6044.60166 5600.62
Link Mobility Grou... LINK 114.00113.00114.000.00 0.00% 114.50112.50114.50114.002920.40
Marine Harvest MHG 135.80135.80135.90-2.00 -1.45% 136.90134.50136.90137.801 369 3680.38
Medistim MEDI 74.0070.5073.750.00 0.00% 74.0074.0074.0074.0031 4980.25
Melhus Sparebank MELG -118.00119.500.00 0.00%       119.50-0.59
Multiconsult MULTI 69.2569.0069.250.00 0.00% 69.5069.2569.5069.251690.76
NEL NEL 3.573.573.580.05 1.42% 3.553.523.653.5212 544 3400.76
NEXT Biometrics G... NEXT 46.9046.8046.90-1.90 -3.89% 48.8046.6048.8048.8019 1010.49
NRC Group NRC 56.0055.7556.000.00 0.00% 56.2555.5056.2556.009 0410.45
NTS NTS 43.9043.0043.90-0.10 -0.23% 44.0043.9044.0044.001 5000.64
Napatech NAPA -19.7021.100.00 0.00%       21.30-1.33
Navamedic NAVA -9.8010.100.00 0.00%       10.10-0.34
NextGenTel Holdin... NGT 20.0019.5019.900.00 0.00% 20.0020.0020.0020.001400.16
Nordic Nanovector NANO 80.1080.1080.35-0.95 -1.17% 81.5079.2081.5081.0588 6500.80
Nordic Semiconduc... NOD 41.9041.8041.900.90 2.20% 40.2040.2041.9041.00103 4421.47
Norsk Hydro NHY 55.3055.2555.300.05 0.09% 55.6055.1555.6055.251 165 7930.55
Norske Skogindust... NSG 0.270.260.27-0.04 -12.90% 0.310.260.310.315 794 9550.43
Norway Royal Salm... NRS 136.50136.00137.00-0.50 -0.36% 137.00135.00137.00137.003 6601.27
Norwegian Air Shu... NAS 176.70176.70176.900.50 0.28% 176.30175.50178.00176.2071 7820.45
Norwegian Energy ... NOR 285.00281.00285.001.00 0.35% 283.00281.00286.00284.001992.72
Norwegian Finans H... NOFI 89.0088.5089.001.25 1.42% 87.7587.5089.5087.75115 8030.43
Norwegian Propert... NPRO 10.5010.4510.500.05 0.48% 10.5010.4010.5010.45479 2860.37
Ocean Yield OCY 68.5068.2568.50-0.25 -0.36% 69.0068.0069.0068.7519 9830.70
Oceanteam OTS 1.691.671.690.04 2.42% 1.651.641.731.658 0840.77
Odfjell Drilling ODL 34.8034.7034.900.30 0.87% 34.9034.6035.1034.5070 2950.31
Odfjell ser. A ODF 30.5030.0030.400.00 0.00% 30.5030.5030.5030.501000.25
Odfjell ser. B ODFB 29.5028.9029.800.00 0.00% 29.6029.5029.6029.501 4280.59
Olav Thon Eiendom... OLT -156.50158.500.00 0.00%       158.50-0.04
Opera Software OPERA 24.1024.0024.100.70 2.99% 23.5023.5024.3023.4096 3850.52
Orkla ORK 84.6084.5584.65-0.10 -0.12% 84.7084.4584.8584.70309 2861.19
Panoro Energy PEN 5.115.075.110.00 0.00% 5.115.115.155.1115 2740.29
Pareto Bank PARB 38.0037.9038.000.00 0.00% 38.0038.0038.5038.002750.17
Petroleum Geo-Ser... PGS 15.4715.4815.520.24 1.58% 15.2515.2515.8615.23898 5420.88
Petrolia PDR 2.612.662.70-0.09 -3.33% 2.702.612.702.708 9530.52
Photocure PHO 24.0023.9024.00-0.30 -1.23% 24.4023.6024.4024.3021 2560.57
Polarcus PLCS 0.800.800.810.00 0.00% 0.810.790.820.80917 7000.56
Polaris Media POL -18.2019.400.00 0.00%       18.80-0.68
Prosafe PRS 10.009.9810.100.25 2.56% 9.829.8210.209.75108 8081.79
Protector Forsikrin... PROTCT 89.7589.7590.000.50 0.56% 90.0089.2590.0089.2515 3630.69
Q-Free QFR 7.907.807.99-0.10 -1.25% 7.907.807.908.003 0000.23
Questerre Energy C... QEC 5.465.435.460.19 3.61% 5.395.355.545.271 260 5740.63
RAK Petroleum RAKP -9.539.900.00 0.00%       9.50-0.33
REC Silicon REC 1.0641.0621.065-0.018 -1.66% 1.0801.0611.0821.0822 461 0260.49
Reach Subsea REACH 2.142.062.220.00 0.00% 2.232.142.232.1412 5000.65
S.D. Standard Drill... SDSD 1.431.421.430.05 3.62% 1.371.371.431.381 103 4762.97
SAS AB SAS-NOK 25.0024.4024.70-0.60 -2.34% 25.9025.0025.9025.6014 0160.52
Saferoad Holding SAFE 23.0022.5023.000.10 0.44% 23.3022.9023.3022.9018 0000.48
SalMar SALM 245.60245.10245.60-1.20 -0.49% 245.00243.10246.10246.8027 0320.98
Sandnes Sparebank SADG 54.0054.0054.500.50 0.93% 53.5053.5054.0053.507 1296.07
Sbanken SBANK 77.5077.5077.751.25 1.64% 76.0075.5077.5076.25228 7970.57
Scatec Solar SSO 45.9045.8046.000.20 0.44% 45.7045.7046.0045.70106 7500.41
Schibsted ser. A SCHA 231.80231.60231.80-0.90 -0.39% 233.50230.60234.00232.7038 0520.66
Schibsted ser. B SCHB 212.00211.50212.50-2.50 -1.17% 215.50211.00215.50214.50234 1780.98
SeaBird Exploratio... SBX 0.240.230.24-0.01 -4.00% 0.250.230.250.25136 0451.82
Seadrill SDRL 2.202.172.200.01 0.46% 2.192.122.272.19597 2601.03
Self Storage Group SSG 15.8015.6015.80-0.20 -1.25% 16.3015.7016.3016.00789 5770.54
Selvaag Bolig SBO 31.0030.9031.100.10 0.32% 31.0030.8031.1030.9042 5692.88
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.5014.0514.50-0.10 -0.68% 14.6014.5015.0014.606 6111.86
Siem Offshore SIOFF -2.102.140.00 0.00%       2.10-0.15
Skue Sparebank SKUE 123.00122.00123.000.50 0.41% 123.00123.00123.00122.503000.50
Solon Eiendom SOLON 19.5019.4019.500.20 1.04% 19.7019.5019.7019.3038 2150.88
Solstad Farstad SOFF 5.455.405.450.29 5.62% 5.255.205.585.161 752 8121.38
Solvang SOLV 31.0031.1031.90-0.80 -2.52% 31.1031.0031.1031.802 0003.71
Songa Offshore SONG 58.0058.0059.000.00 0.00% 58.0058.0059.7558.008 3920.18
SpareBank 1 BV SBVG -33.9034.300.00 0.00%       34.00-1.20
SpareBank 1 Nord-... NONG 62.7562.7563.25-1.00 -1.57% 63.7562.7563.7563.7512 2690.22
SpareBank 1 Nordv... SNOR -115.00116.000.00 0.00%       114.50-0.46
SpareBank 1 Ringer... RING 192.00189.50190.000.00 0.00% 192.00192.00192.00192.002001.55
SpareBank 1 SMN MING 83.0082.7583.000.25 0.30% 83.0082.7583.0082.7513 9630.48
SpareBank 1 SR-Ba... SRBANK 88.2588.0088.251.00 1.15% 87.5087.5088.2587.2541 1950.60
SpareBank 1 Østfol... SOAG -190.00194.000.00 0.00%       194.00-4.13
SpareBank 1 Østlan... SPOL 90.0090.0091.25-1.00 -1.10% 90.0089.5090.0091.002 3310.96
Sparebanken Møre MORG 258.00258.00260.00-2.00 -0.77% 258.00256.00258.00260.003850.51
Sparebanken Sør SOR 101.00101.00101.501.25 1.25% 101.00101.00101.0099.752000.32
Sparebanken Vest SVEG 53.0052.7553.000.00 0.00% 53.0052.5053.0053.0024 6410.50
Sparebanken Øst SPOG 55.0054.2555.000.00 0.00% 55.0054.7555.0055.002020.30
Spectrum SPU 37.0036.8037.000.00 0.00% 36.9036.5037.0037.006 3730.97
Statoil STL 172.80172.70172.804.10 2.43% 170.00169.90173.00168.701 308 6141.21
Stolt-Nielsen SNI 103.00103.00103.500.50 0.49% 102.50102.00104.50102.5014 0601.22
Storebrand STB 62.7062.6562.75-0.30 -0.48% 62.8562.2563.0563.00342 0620.33
Storm Real Estate STORM -0.630.650.00 0.00%       0.66-0.07
StrongPoint STRONG 9.309.309.70-0.11 -1.17% 9.749.009.749.419 4780.38
Subsea 7 SUBC 119.30119.30119.401.20 1.02% 119.30118.20119.80118.10345 6700.72
TGS-NOPEC Geophy... TGS 193.60193.60193.700.80 0.41% 194.00192.20196.60192.8098 8060.80
TTS Group TTS -4.114.200.00 0.00%       4.19-2.45
Targovax TRVX 17.2017.1017.20-0.10 -0.58% 17.2017.1017.3017.3036 5610.39
Team Tankers Inte... TEAM 9.609.059.60-0.35 -3.52% 9.599.599.609.952 2160.16
Techstep TECH 3.503.393.500.00 0.00% 3.503.503.503.506 0000.99
Telenor TEL 178.90178.90179.000.20 0.11% 178.90178.10179.50178.70463 0991.35
The Scottish Salmo... SSC 9.319.069.140.13 1.42% 9.029.029.319.182 5300.23
Thin Film Electroni... THIN 2.472.462.470.09 3.78% 2.402.402.522.385 677 1011.59
Tomra Systems TOM 124.00123.50124.002.00 1.64% 123.00122.50124.00122.0020 9520.54
Totens Sparebank TOTG -122.50123.500.00 0.00%       123.00-0.34
Treasure TRE 14.1514.2014.30-0.10 -0.70% 14.2014.1514.2514.252 0000.56
Veidekke VEI 85.7585.7586.000.75 0.88% 85.7585.5086.0085.0017 5191.14
Voss Veksel- og La... VVL -125.00127.500.00 0.00%       124.50-2.93
Wallenius Wilhelms... WWL 56.2556.0056.25-0.25 -0.44% 56.7555.5056.7556.50292 9080.55
Webstep WSTEP -23.6025.000.00 0.00%       25.00-0.22
Wentworth Resour... WRL 2.742.722.740.00 0.00% 2.722.722.742.7442 1100.38
Wilh. Wilhelmsen H... WWI 246.50246.00246.500.00 0.00% 242.50242.50246.50246.506860.13
Wilh. Wilhelmsen H... WWIB 244.00243.00246.00-3.00 -1.21% 242.50242.50244.00247.009893.59
Wilson WILS -9.2010.450.00 0.00%       9.95-0.47
XACT OBX OBXEXACT 69.9069.9570.100.15 0.22% 69.9069.9069.9069.351700.99
XACT OBX Bear OBXEXDBE... 39.6139.5839.62-0.45 -1.11% 39.7539.5139.7640.07274 0570.80
XACT OBX Bull OBXEXDBU... 159.20159.15159.401.55 0.98% 158.85158.80159.75157.5577 5720.73
XXL XXL 86.2586.0086.251.00 1.17% 84.7584.7586.2585.2524 1450.28
Yara International YAR 366.90366.80366.90-3.00 -0.81% 370.60366.40372.10369.90126 5430.88
Zalaris ZAL 57.7555.5057.752.25 4.05% 57.7557.7557.7555.501100.25

Utforming  |   Hjelp  |   Utskrift
Lokal tid i Norge: 12/12-2017 11:16:38.  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge