Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 20. april 17:37
Översikt
Kurslista
Index
Nyheter
Största transaktioner
Teckningsrätter
Historik
Vinnare/förlorare
Hög/låg
Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
ABG Sundal Collier... ASC 6.936.936.960.01 0.14% 6.966.906.966.9297 6580.29
AF Gruppen AFG 129.00128.00129.001.00 0.78% 127.50127.50130.00128.0022 5120.59
AKVA Group AKVA 74.0072.2074.001.00 1.37% 73.0072.6074.0073.006 1250.85
Akastor AKA 16.1816.1816.200.36 2.28% 15.9615.9616.2015.82152 0602.12
Aker AKER 500.00500.00502.000.00 0.00% 499.50497.50507.00500.00111 1181.22
Aker BP AKERBP 250.00249.80250.20-1.40 -0.56% 251.00248.80255.40251.40980 8230.46
Aker Solutions AKSO 48.4948.4948.56-1.09 -2.20% 49.5047.9949.6549.581 170 5570.97
American Shipping... AMSC 27.0027.0027.20-0.10 -0.37% 27.7027.0027.7027.102 162 2300.28
Apptix APP 1.0001.0001.0100.026 2.67% 0.9920.9841.0350.9741 107 0920.92
Aqualis AQUA 4.974.754.870.25 5.30% 4.744.744.994.7231 0061.50
Archer ARCHER 9.319.319.32-0.05 -0.53% 9.399.209.549.361 754 0130.96
Arcus ARCUS 43.4043.4043.50-0.60 -1.36% 44.1043.4044.3544.0022 7790.78
Arendals Fossekom... AFK 4 820.004 800.004 820.000.00 0.00% 4 800.004 760.004 820.004 820.00281.73
Asetek ASETEK 83.0083.0083.90-2.50 -2.92% 85.3082.7085.3085.5085 1140.12
Atea ATEA 127.00126.80127.002.20 1.76% 125.40125.20127.20124.8092 3901.83
Atlantic Petroleum ATLA-NOK 9.208.709.15-0.30 -3.16% 9.159.159.209.502 5310.33
Aurskog Sparebank AURG 181.00181.00184.00-2.00 -1.09% 181.00181.00181.00183.009731.01
Austevoll Seafood AUSS 91.6091.1091.601.90 2.12% 89.5089.1091.6089.70627 8340.64
Avance Gas Holdin... AVANCE 22.3222.3022.320.16 0.72% 22.1622.0022.3222.16314 7810.30
Avocet Mining PLC AVM 1.7001.6251.700-0.050 -2.86% 1.7501.6051.7501.75010 4500.69
Axactor AXA 2.7402.7342.7400.044 1.63% 2.7142.6982.7742.6965 678 8090.26
B2Holding B2H 19.9019.9019.98-0.10 -0.50% 20.1519.8220.2020.00279 9281.43
BW LPG BWLPG 31.6231.6231.66-0.05 -0.16% 31.9431.5832.3931.67570 8820.90
BW Offshore Limit... BWO 47.0046.8547.150.60 1.29% 46.7545.5547.4546.40563 6110.49
Bakkafrost BAKKA 429.60429.40429.60-6.80 -1.56% 434.80428.40440.60436.40284 9080.77
Belships BEL 5.105.085.120.04 0.79% 5.065.065.105.064 0051.10
BerGenBio BGBIO 43.3043.2043.30-0.20 -0.46% 43.5042.5044.0043.50115 5300.42
Bergen Group BERGEN 1.7601.7301.7880.052 3.04% 1.7101.7081.7601.70857 5821.47
Biotec Pharmacon BIOTEC 6.466.426.440.00 0.00% 6.506.466.506.464 7100.46
Bonheur BON 94.2094.2094.800.20 0.21% 95.0094.2095.0094.001 5060.41
Borgestad BOR 60.5059.0060.00-0.50 -0.82% 61.0059.0061.0061.001 2100.56
Borr Drilling BDRILL 35.4035.4035.60-0.60 -1.67% 36.6035.2036.6036.00827 6830.72
Borregaard BRG 73.1073.0073.300.10 0.14% 72.4071.7073.3073.00148 4641.15
Bouvet BOUVET 224.00222.00224.00-2.00 -0.88% 226.00224.00226.00226.007320.14
Byggma BMA 86.0086.5088.001.00 1.18% 89.0086.0090.0085.001 1080.04
ContextVision COV 52.4052.0052.40-0.20 -0.38% 52.4052.4052.4052.601000.36
Crayon Group Hold... CRAYON 12.0012.0012.500.50 4.35% 11.5211.5012.0011.5063 6410.85
Cxense CXENSE -37.7038.700.00 0.00%       39.70-0.48
DNB DNB 149.30149.25149.45-0.45 -0.30% 150.00149.30150.35149.752 695 1631.16
DNB OBX OBXEDNB 74.4074.2774.41-0.51 -0.68% 74.8874.3874.8874.8332 1091.16
DNO DNO 15.49515.49515.5000.075 0.49% 15.39015.35515.74015.4209 629 1780.66
DOF DOF 0.8880.8860.8880.023 2.66% 0.8650.8650.9170.86545 543 5870.62
Data Respons DAT 24.0024.0024.10-1.00 -4.00% 24.4023.0024.4025.00142 5641.66
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.2528.9529.250.25 0.86% 29.5028.9529.5029.0038 3250.43
Eidesvik Offshore EIOF 6.856.756.850.10 1.48% 6.956.756.956.7518 2050.53
Ekornes EKO 111.60111.00111.601.80 1.64% 109.80109.80112.60109.8022 4660.47
Electromagnetic G... EMGS 2.802.762.820.02 0.72% 2.852.722.952.78169 7420.77
Element ELE 4.744.734.74-0.08 -1.66% 4.854.704.854.821 670 4620.57
Elkem ELK 31.08531.08031.250-0.010 -0.03% 30.86030.86031.32031.095541 4660.53
Entra ENTRA 110.40109.60110.40-1.60 -1.43% 111.00108.80112.00112.00212 1480.22
Europris EPR 28.2528.2528.300.00 0.00% 28.2528.1028.5028.25678 3190.37
FLEX LNG FLNG 11.0011.0011.05-0.30 -2.65% 11.0511.0011.3011.30980 9110.80
Fjord1 FJORD 48.6048.6049.00-0.30 -0.61% 49.8048.6049.8048.9014 2690.40
Fjordkraft Holding FKRAFT 32.40032.35032.400-0.200 -0.61% 32.60032.40032.70032.60082 3350.80
Fred. Olsen Energy FOE 14.9614.8014.960.12 0.81% 14.8514.8015.2514.84376 1651.24
Frontline FRO 38.0437.9638.040.46 1.22% 37.8037.6838.6637.58489 1840.53
Funcom FUNCOM 21.0820.9421.080.12 0.57% 20.9620.5221.1020.96591 3180.41
GC Rieber Shipping RISH 7.858.008.30-0.15 -1.88% 7.857.857.858.002320.36
Gaming Innovation... GIG 6.056.046.050.00 0.00% 6.056.006.156.05950 0190.39
Gjensidige Forsikri... GJF 134.20134.10134.20-0.20 -0.15% 134.50134.10134.90134.40770 2361.22
Golden Ocean Grou... GOGL 65.5065.5065.600.30 0.46% 65.6564.6566.9565.20783 7441.03
Goodtech GOD 5.755.755.800.00 0.00% 5.905.755.905.7517 1230.19
Grieg Seafood GSF 85.5085.5085.55-0.50 -0.58% 86.0084.7586.4586.00778 6220.54
Gyldendal GYL -364.00384.000.00 0.00%       366.00-1.48
Havila Shipping HAVI 9.409.359.400.00 0.00% 9.499.359.509.4080 3450.36
Havyard Group HYARD 14.2514.2514.30-0.15 -1.04% 14.2514.2514.2514.402150.77
Helgeland Spareba... HELG 86.5085.0087.500.50 0.58% 86.0085.0086.5086.0010 2040.59
Hexagon Composit... HEX 21.1521.1521.20-0.70 -3.20% 21.8521.1521.9521.8574 5181.09
Hiddn Solutions HIDDN 2.1302.0502.1100.050 2.40% 2.0802.0502.1502.080160 0040.35
Höegh LNG Holding... HLNG 49.8049.8049.951.20 2.47% 48.4548.4551.3048.60169 7911.21
Høland og Setskog ... HSPG -94.0098.000.00 0.00%       104.00-0.07
I.M. Skaugen IMSK 1.1501.1501.240-0.090 -7.26% 1.2401.1501.2401.240312 6260.76
IDEX IDEX 4.2104.2104.350-0.040 -0.94% 4.3004.1804.3454.250145 8330.46
Incus Investor INC 1.3001.1801.2950.000 0.00% 1.3001.3001.3001.300153 8002.50
Indre Sogn Spareba... ISSG 80.5078.5081.000.50 0.62% 80.5080.5080.5080.007501.34
Infront INFRNT 27.5027.5027.900.00 0.00% 27.9027.5027.9027.50284 0950.10
Insr Insurance Grou... INSR 6.986.987.00-0.12 -1.69% 7.066.987.067.10105 2671.88
InterOil Exploratio... IOX 3.2803.2703.2800.225 7.36% 3.1003.0803.3803.0551 918 5440.37
Itera ITE 8.968.408.940.06 0.67% 8.868.868.968.907001.19
Jinhui Shipping and... JIN 8.428.428.48-0.06 -0.71% 8.628.388.628.48113 3150.17
Jæren Sparebank JAEREN -129.00132.000.00 0.00%       131.00-1.41
Kid KID 40.4040.6040.800.20 0.50% 41.2040.2041.2040.207600.20
Kitron KIT 9.469.409.46-0.01 -0.11% 9.459.359.479.471 233 2901.10
Komplett Bank KOMP 17.4217.4017.42-0.18 -1.02% 17.5817.1817.6017.60461 1710.36
Kongsberg Automo... KOA 9.639.619.63-0.04 -0.41% 9.669.509.669.67775 5700.66
Kongsberg Gruppe... KOG 202.50201.50202.500.50 0.25% 202.00201.00203.50202.0057 0300.84
Kværner KVAER 15.7815.7015.780.12 0.77% 15.7415.3815.7815.66491 1980.88
Lerøy Seafood Gro... LSG 57.1657.1657.200.50 0.88% 56.6656.6657.5256.662 893 0720.66
Link Mobility Grou... LINK 130.40130.20130.40-0.60 -0.46% 131.80130.00132.00131.009 3950.15
Marine Harvest MHG 169.65169.65169.70-2.95 -1.71% 171.90169.30173.60172.602 119 3771.76
Medistim MEDI 83.2081.4083.20-1.40 -1.65% 84.6080.0085.0084.6047 5471.24
Melhus Sparebank MELG 116.00116.00117.000.00 0.00% 116.00116.00116.00116.005350.86
Multiconsult MULTI 62.0062.0062.401.00 1.64% 61.4061.0062.8061.0019 7073.91
NEL NEL 2.7722.7702.7720.030 1.09% 2.7402.7022.7862.7424 417 3190.52
NEXT Biometrics G... NEXT 39.1539.0039.150.65 1.69% 38.4538.4539.2538.5024 2580.85
NRC Group NRC 54.8054.6054.80-1.80 -3.18% 55.6054.6056.0056.6037 3070.72
NTS NTS 46.6045.0046.60-1.40 -2.92% 47.4046.6048.0048.00710.35
Napatech NAPA 15.3514.8015.350.10 0.66% 15.3515.3515.3515.25201.99
Navamedic NAVA 12.1511.5012.00-0.25 -2.02% 11.7511.7512.1512.401 4850.14
NextGenTel Holdin... NGT 16.3516.3016.35-0.05 -0.30% 16.3016.3016.3516.406 3340.55
Nordic Nanovector NANO 55.0555.0055.05-0.10 -0.18% 55.3554.0056.0555.15232 0740.97
Nordic Semiconduc... NOD 53.5053.5053.70-2.20 -3.95% 54.8053.3055.2055.701 055 1110.90
Norsk Hydro NHY 53.2453.2253.30-0.28 -0.52% 53.6653.1253.9853.526 516 8161.03
Norway Royal Salm... NRS 192.80192.20192.803.60 1.90% 189.20189.20196.80189.20114 2090.55
Norwegian Air Shu... NAS 299.90299.60300.900.20 0.07% 296.00291.00301.60299.70543 2051.22
Norwegian Energy ... NOR 330.00330.00331.503.00 0.92% 330.00326.00330.00327.001 0800.51
Norwegian Finans H... NOFI 94.0594.0094.05-1.45 -1.52% 95.0093.7595.3595.50743 7960.55
Norwegian Propert... NPRO 10.4010.2810.400.16 1.56% 10.3810.2210.4010.2444 6002.01
Ocean Yield OCY 68.8068.8068.900.30 0.44% 68.3067.8069.3068.50195 9060.51
Oceanteam OTS --  0.000 0.00%       1.045--
Odfjell Drilling ODL 35.8535.8535.90-3.55 -9.01% 35.5035.0536.6039.4041 618 9260.47
Odfjell ser. A ODF 32.6032.2032.50-0.10 -0.31% 32.7031.6033.1032.702 6120.87
Odfjell ser. B ODFB 31.4031.4032.00-0.60 -1.88% 32.0031.4032.0032.003 4340.28
Olav Thon Eiendom... OLT 144.60144.40144.60-0.40 -0.28% 145.20144.40145.40145.0061 3121.05
Orkla ORK 81.7481.7081.74-0.26 -0.32% 82.0481.2682.0482.003 075 6590.69
Otello Corporation OTELLO 18.6818.6818.72-0.82 -4.21% 19.4018.5019.7019.50109 5700.48
Panoro Energy PEN 9.069.069.10-0.10 -1.09% 9.089.009.449.16102 9890.29
Pareto Bank PARB 36.9036.7036.900.10 0.27% 36.8036.8037.0036.804 8590.07
Petroleum Geo-Ser... PGS 30.2630.2530.32-0.90 -2.89% 31.2930.2131.4531.162 842 8170.63
Petrolia PDR 4.024.024.06-0.26 -6.07% 4.103.804.104.2877 9791.92
Photocure PHO 29.6029.5529.60-0.70 -2.31% 30.3029.0530.3030.3023 4290.67
Polarcus PLCS 1.5981.5841.5980.028 1.78% 1.5741.5721.6861.5705 347 5930.39
Polaris Media POL -20.8022.000.00 0.00%       21.00-4.03
Prosafe PRS 13.7413.5413.62-0.16 -1.15% 14.0013.5614.1413.9079 6570.88
Protector Forsikrin... PROTCT 82.3082.3082.40-2.40 -2.83% 85.0081.8085.0084.70123 6420.46
Q-Free QFR 7.807.707.800.14 1.83% 7.667.667.807.6636 5000.47
Questerre Energy C... QEC 5.7655.7505.765-0.015 -0.26% 5.8305.7005.9305.7802 268 2670.83
RAK Petroleum RAKP 12.1012.1012.150.10 0.83% 12.0512.0512.4012.0059 7020.82
REC Silicon REC 1.3501.3501.357-0.012 -0.88% 1.3681.3501.3771.36233 459 5610.84
Reach Subsea REACH 2.572.542.570.09 3.63% 2.502.502.592.4875 1001.42
S.D. Standard Drill... SDSD 1.8001.7901.8000.018 1.01% 1.8001.7601.8461.7825 044 3631.39
SAS AB SAS-NOK 19.9019.8019.85-0.16 -0.80% 20.1819.9020.3020.0610 6951.02
Saferoad Holding SAFE 20.2020.2020.300.10 0.50% 20.2020.0020.5020.1045 9901.48
SalMar SALM 365.60365.20365.600.60 0.16% 364.40361.20370.60365.00387 2961.15
Salmones Camanch... SALMON 52.0152.0052.700.01 0.02% 52.0051.9052.5052.0014 5515.72
Sandnes Sparebank SADG 48.8047.6048.800.00 0.00% 48.8048.8048.8048.8017 0000.84
Sbanken SBANK 74.6074.5074.60-0.40 -0.53% 75.0074.4075.9075.0050 2390.39
Scatec Solar SSO 48.0048.0048.10-1.40 -2.83% 48.7047.3049.0049.40440 5811.08
Schibsted ser. A SCHA 225.00225.00225.100.90 0.40% 223.60221.90226.80224.10183 2101.34
Schibsted ser. B SCHB 205.00205.00205.502.00 0.99% 202.50201.50206.00203.0074 9361.29
SeaBird Exploratio... SBX 0.12380.12320.12380.0030 2.48% 0.12700.12100.12700.12082 327 5580.77
Seadrill SDRL 2.4402.4402.448-0.132 -5.13% 2.6982.2502.7002.5729 185 3330.74
Self Storage Group SSG 15.9015.4015.900.05 0.32% 15.6515.5015.9015.851 2300.13
Selvaag Bolig SBO 39.1039.1039.50-0.80 -2.01% 39.9039.1040.2539.9054 7410.63
Sevan Drilling SEVDR --  0.00 0.00%       1.29--
Sevan Marine SEVAN 14.7013.9014.70-0.10 -0.68% 14.7014.7014.7014.804004.73
Siem Offshore SIOFF 2.081.962.080.00 0.00% 2.062.062.082.0810 0000.24
Skue Sparebank SKUE -121.00124.000.00 0.00%       124.00-0.57
Solon Eiendom SOLON 28.0027.8028.00-0.50 -1.75% 28.5027.7529.1028.5050 6600.32
Solstad Farstad SOFF 5.995.965.990.01 0.17% 6.005.956.005.98775 0080.87
SpareBank 1 BV SBVG 34.3033.9034.300.50 1.48% 33.9033.9034.3033.807 1790.83
SpareBank 1 Nord-... NONG 61.2061.2061.500.20 0.33% 61.5061.0061.6061.0087 1241.87
SpareBank 1 Nordv... SNOR 112.00110.00111.001.00 0.90% 112.00112.00112.00111.001020.28
SpareBank 1 Ringer... RING 200.00193.00200.000.00 0.00% 204.00200.00204.00200.005530.08
SpareBank 1 SMN MING 79.6079.6079.700.40 0.51% 79.2078.7079.8079.20227 9381.08
SpareBank 1 SR-Ba... SRBANK 79.9079.9080.00-4.20 -4.99% 80.2079.1080.2084.10209 1311.16
SpareBank 1 Østfol... SOAG 184.00184.00187.00-3.00 -1.60% 185.00184.00185.00187.002000.33
SpareBank 1 Østlan... SPOL 84.6084.6085.00-1.20 -1.40% 85.0084.2085.0085.8018 0200.49
Sparebanken Møre MORG 279.00277.00279.003.00 1.09% 276.00276.00279.00276.006 3471.34
Sparebanken Sør SOR 97.6097.2097.60-0.20 -0.20% 97.8097.6097.8097.802 6690.12
Sparebanken Vest SVEG 49.8049.5049.900.30 0.61% 49.3049.3050.4049.5023 1750.13
Sparebanken Øst SPOG 54.4054.0054.400.40 0.74% 53.6053.2055.0054.00147 2610.58
Spectrum SPU 46.6046.6046.70-1.20 -2.51% 47.4046.5048.0047.80171 2730.53
Statoil STL 198.700198.650198.700-2.000 -1.00% 202.900197.950202.900200.7003 911 5720.37
Stolt-Nielsen SNI 113.60113.60113.600.20 0.18% 113.40113.40113.80113.4093 5600.71
Storebrand STB 64.2664.2464.300.62 0.97% 63.6463.4464.9663.642 889 0120.70
Storm Real Estate STORM 0.7350.6900.7500.000 0.00% 0.7350.7350.7350.73510 0001.06
StrongPoint STRONG 10.409.9210.200.10 0.97% 9.929.9010.4510.306 7660.39
Subsea 7 SUBC 114.85114.85114.90-0.90 -0.78% 113.30113.10115.90115.753 226 1631.17
TGS-NOPEC Geophy... TGS 241.60241.60242.00-7.10 -2.85% 249.90240.20250.20248.70483 5841.13
TTS Group TTS 6.346.266.340.10 1.60% 6.306.306.346.24383 7600.69
Targovax TRVX 15.9015.9016.000.26 1.66% 15.6215.6216.2815.64135 3950.33
Team Tankers Inte... TEAM 7.957.607.800.15 1.92% 7.957.957.957.802000.40
Techstep TECH 3.413.123.260.01 0.29% 3.243.243.453.406470.51
Telenor TEL 174.95174.85174.951.45 0.84% 173.45173.00175.25173.501 992 7210.53
The Scottish Salmo... SSC 9.309.229.300.12 1.31% 9.189.069.309.1867 8050.41
Thin Film Electroni... THIN 2.0952.0902.100-0.005 -0.24% 2.0902.0502.1052.1001 092 5730.52
Tomra Systems TOM 153.80153.80154.002.60 1.72% 151.20151.20155.80151.20157 0031.26
Totens Sparebank TOTG 118.00117.00118.000.00 0.00% 117.00117.00118.00118.001340.42
Treasure TRE 16.9016.9017.000.00 0.00% 16.9016.9017.0016.9026 1550.45
Veidekke VEI 95.5095.3095.50-0.90 -0.93% 96.8095.1098.1096.40266 3750.59
Voss Veksel- og La... VVL 128.00125.00128.000.00 0.00% 128.00128.00128.00128.00100.14
Wallenius Wilhelms... WWL 55.5055.3055.500.50 0.91% 55.0055.0055.6055.00233 4370.48
Webstep WSTEP 26.5026.5027.10-0.50 -1.85% 26.5026.5026.5027.0020 1520.61
Wentworth Resour... WRL 3.053.013.050.01 0.33% 3.043.003.103.04232 1620.26
Wilh. Wilhelmsen H... WWI 242.50242.50244.50-2.00 -0.82% 243.00242.00244.00244.501 9300.16
Wilh. Wilhelmsen H... WWIB 233.00233.00234.00-4.00 -1.69% 234.00230.00234.00237.001 6890.26
Wilson WILS 14.4014.4014.900.10 0.70% 14.4014.4014.4014.301845.27
XACT OBX OBXEXACT 74.9474.1675.77-0.45 -0.59% 75.3574.8775.5075.6064 4711.41
XACT OBX Bear OBXEXDBE... 34.15034.09534.1550.500 1.49% 33.80033.68534.19033.6301 300 2870.25
XACT OBX Bull OBXEXDBU... 179.42179.06179.46-2.59 -1.42% 181.14179.14181.72181.40124 7120.78
XXL XXL 80.9080.8080.90-0.20 -0.25% 81.1080.5081.7081.10299 2320.58
Yara International YAR 327.70327.70328.00-9.00 -2.67% 328.00325.00335.00336.701 736 6121.85
Zalaris ZAL 44.4043.9044.301.00 2.30% 44.3043.4044.4043.402 8480.66
Utformning |  Hjälp |  Utskrift  | Byt till realtid  Öppna marknader: Nasdaq, Nyse, Amex
fredag 20/04-2018 18:20:41