Forsinkede kurser. Sist oppdatert: fredag 24. mai 17:37  

Kursliste Oslo Børs

List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
ABG Sundal Collier... ASC 3.7303.7253.750-0.015 -0.40% 3.7453.7103.8103.745276 4920.30
AF Gruppen AFG 163.00162.00163.000.50 0.31% 162.50158.50163.00162.5017 7890.21
AKVA Group AKVA 73.0072.0073.000.00 0.00% 73.0072.8073.0073.004 8200.28
Adevinta ser. A ADEA 93.7293.4493.722.49 2.73% 91.2091.2093.9991.23235 6751.48
Adevinta ser. B ADEB 92.6192.2292.612.41 2.67% 91.0090.5892.6190.20502 1201.75
Akastor AKA 12.4412.4412.500.24 1.97% 12.1812.0212.6012.20117 3210.64
Aker AKER 528.50527.50528.502.50 0.48% 532.00525.50536.00526.0089 0430.93
Aker BP AKERBP 252.40252.20252.400.80 0.32% 252.60249.10257.00251.60994 4450.64
Aker Solutions AKSO 36.4336.4336.470.46 1.28% 36.1535.8336.8535.97989 6870.66
American Shipping... AMSC 33.4033.3033.40-0.05 -0.15% 33.9032.9533.9033.4578 8120.37
Aqualis AQUA 4.454.454.640.10 2.30% 4.654.374.694.351 928 1640.20
Archer ARCHER 4.4004.4004.450-0.130 -2.87% 4.6004.1904.6704.530528 8190.34
Arcus ARCUS 37.5037.5037.700.70 1.90% 36.8036.8037.5036.805 1260.48
Arendals Fossekom... AFK 2 800.002 750.002 780.0090.00 3.32% 2 810.002 800.002 810.002 710.00160.59
Asetek ASETEK 31.5031.0032.000.00 0.00% 31.1031.0034.3531.5063 1500.71
Atea ATEA 120.40120.40120.80-1.00 -0.82% 121.00120.40121.80121.4030 0890.75
Atlantic Petroleum ATLA-NOK --  0.00 0.00%       8.25--
Aurskog Sparebank AURG 198.00195.00198.001.00 0.51% 197.00197.00198.00197.001 0000.29
Austevoll Seafood AUSS 100.00100.00100.103.40 3.52% 97.0096.95100.6096.60519 4901.20
Avance Gas Holdin... AVANCE 20.8020.8020.95-0.65 -3.03% 21.4020.6521.7021.45333 0540.37
Avocet Mining PLC AVM --  0.000 0.00%       1.555--
Awilco Drilling AWDR 27.7027.6027.70-0.80 -2.81% 29.0027.5029.0028.508 0620.25
Axactor AXA 19.0019.0019.200.30 1.60% 18.9018.7019.2018.70168 0630.70
B2Holding B2H 11.1211.1211.23-0.46 -3.97% 11.6711.1211.8111.582 179 8330.76
BW LPG BWLPG 35.2835.2035.28-1.40 -3.82% 36.6834.5036.6836.68747 2700.39
BW Offshore Limit... BWO 57.6557.6558.000.40 0.70% 58.9057.3059.6057.252 397 1190.81
Bakkafrost BAKKA 484.60484.40484.6019.60 4.22% 467.60467.60484.80465.00126 3861.39
Belships BEL 8.408.258.40-0.10 -1.18% 8.608.408.608.5020 4214.04
BerGenBio BGBIO 22.6022.3022.600.00 0.00% 22.6022.2522.6022.604 9140.06
Biotec Pharmacon BIOTEC 4.004.004.040.05 1.27% 4.054.004.103.957 0880.30
Bonheur BON 155.00155.00156.00-4.00 -2.52% 157.00155.00159.00159.0053 7860.72
Borgestad BOR 15.7015.5016.000.50 3.29% 15.7015.7015.7015.202 6002.09
Borr Drilling BDRILL 17.9517.9518.000.15 0.84% 18.0017.8418.4817.801 201 6781.21
Borregaard BRG 94.3594.3094.351.35 1.45% 93.1093.0594.5593.00156 2401.59
Bouvet BOUVET 312.00307.00312.006.00 1.96% 301.00301.00313.00306.004 4200.16
Byggma BMA 95.0093.5096.00-1.00 -1.04% 95.0095.0095.0096.005240.13
Carasent CARA 6.466.406.480.22 3.53% 6.166.006.466.2479 4830.47
ContextVision COV 71.5071.5074.001.50 2.14% 70.0069.0071.5070.009 2894.43
Crayon Group Hold... CRAYON 23.1023.0023.100.50 2.21% 20.6020.6023.2022.6023 7080.80
Cxense CXENSE 5.345.125.340.12 2.30% 5.205.045.645.2221 5501.11
DNB DNB 153.75153.65153.802.05 1.35% 152.15151.90153.85151.701 563 8850.69
DNB OBX OBXEDNB 76.7576.8276.960.48 0.62% 76.7576.7577.0076.507 2440.86
DNO DNO 16.05016.04016.0500.175 1.10% 16.00015.84516.23015.8755 005 1290.70
DOF DOF 2.8202.8202.850-0.035 -1.23% 2.8552.6002.8552.8551 515 2301.22
Data Respons DAT 28.2028.2028.70-0.80 -2.76% 29.5028.2029.5029.009 5684.23
Dolphin Drilling DDASA 0.7000.6710.700-0.023 -3.18% 0.7230.6410.7270.72340 1910.42
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.5531.5031.550.05 0.16% 31.3030.8531.5531.50154 6750.37
Eidesvik Offshore EIOF 6.386.226.380.16 2.57% 6.706.226.706.225 6650.55
Electromagnetic G... EMGS 2.752.702.790.07 2.61% 2.632.632.792.68116 0290.78
Element ELE 4.0583.9004.0580.058 1.45% 4.0003.8004.2784.00058 9811.14
Elkem ELK 25.8425.7625.84-0.10 -0.39% 26.0425.5026.1625.941 960 8510.69
Endúr ENDUR 1.2451.2001.2450.000 0.00% 1.2201.1701.2451.245261 5500.50
Entra ENTRA 133.60133.40133.601.40 1.06% 132.60132.40134.20132.20185 1540.67
Equinor EQNR 172.50172.40172.50-0.50 -0.29% 174.50170.70175.50173.004 863 8090.53
Europris EPR 25.2825.2825.36-1.42 -5.32% 25.1224.8425.4426.70595 1320.73
FLEX LNG FLNG 119.40119.00119.40-2.00 -1.65% 120.40117.00121.00121.40151 4180.50
Fjord1 FJORD 35.8034.9035.801.10 3.17% 37.0034.3037.0034.7018 0771.02
Fjordkraft Holding FKRAFT 43.1543.1543.201.65 3.98% 41.6541.6543.6041.50335 4381.44
Frontline FRO 75.6075.6075.650.60 0.80% 74.7074.7076.5575.00480 7960.68
Funcom FUNCOM 16.9116.8016.91-0.68 -3.87% 17.5816.7017.8717.59621 9930.33
GC Rieber Shipping RISH 9.159.159.200.00 0.00% 9.159.159.159.153990.45
Gaming Innovation... GIG 10.9810.8210.98-1.42 -11.45% 11.3010.6211.8012.40281 4160.21
Gjensidige Forsikri... GJF 172.05171.95172.051.55 0.91% 171.10171.10172.50170.50553 0200.43
Golden Ocean Grou... GOGL 43.8443.8443.90-1.70 -3.73% 45.6043.7846.4245.54731 9610.53
Goodtech GOD 5.455.305.450.15 2.83% 5.355.355.455.3013 5530.99
Grieg Seafood GSF 124.30124.10124.304.80 4.02% 119.50119.50124.90119.50461 0291.02
Gyldendal GYL -376.00410.000.00 0.00%       408.00-1.22
Havila Shipping HAVI 4.284.104.290.00 0.00% 4.104.104.294.286 4470.92
Havyard Group HYARD 7.727.728.100.30 4.04% 7.127.108.487.4241 4631.60
Helgeland Spareba... HELG 81.5081.5082.000.00 0.00% 81.0081.0081.5081.501 2130.87
Hexagon Composit... HEX 42.5042.4042.500.10 0.24% 42.3042.3043.1542.40342 4330.78
Hiddn Solutions HIDDN 0.4000.4000.410-0.045 -10.11% 0.4450.3800.4600.445903 0080.26
Höegh LNG Holding... HLNG 38.2538.2538.65-1.35 -3.41% 38.4538.2538.9539.6030 2540.81
Høland og Setskog ... HSPG -106.00108.000.00 0.00%       108.00-0.56
IDEX Biometrics IDEX 3.0853.0853.1200.035 1.15% 3.1453.0053.2003.050327 7210.17
Incus Investor INC 0.9700.9401.000-0.060 -5.83% 1.0300.9701.0301.030229 0660.18
Infront INFRNT 23.0022.6023.000.00 0.00% 22.2021.8023.0023.0015 4120.68
Insr Insurance Grou... INSR 8.107.548.100.10 1.25% 8.007.568.108.004 7200.16
Interoil Exploratio... IOX 3.4003.3303.4000.005 0.15% 3.3953.3203.4853.39537 0921.17
Itera ITE 8.187.948.20-0.06 -0.73% 8.208.188.208.248050.47
Jinhui Shipping and... JIN 8.007.838.000.00 0.00% 7.817.818.008.0061 5060.51
Jæren Sparebank JAEREN 135.00133.00135.002.00 1.50% 133.00133.00135.00133.003 4400.18
Kid KID 44.0043.5044.002.00 4.76% 42.0042.0044.0042.0036 6950.14
Kitron KIT 9.429.429.50-0.04 -0.42% 9.459.409.599.46168 6070.84
Komplett Bank KOMP 10.8410.7410.840.06 0.56% 10.7810.6210.8410.78105 2521.13
Kongsberg Automo... KOA 7.107.107.15-0.05 -0.70% 7.157.047.247.1588 9820.12
Kongsberg Gruppe... KOG 121.50121.00121.60-0.20 -0.16% 121.50121.10122.80121.7080 2070.25
Kværner KVAER 13.3613.3513.36-0.09 -0.67% 13.3213.2713.5213.45477 8930.37
Lerøy Seafood Gro... LSG 61.2461.2461.28-0.78 -1.26% 60.5060.1461.6062.021 137 9500.82
MPC Container Ship... MPCC 28.6028.6029.000.90 3.25% 28.0028.0028.9027.7018 0900.27
Magnora MGN 7.457.357.65-0.10 -1.32% 7.357.357.657.552 1482.28
Magseis Fairfield MSEIS 13.8013.6013.800.30 2.22% 13.3513.3513.8513.5036 2111.15
Medistim MEDI 144.00143.00144.003.00 2.13% 142.00140.00147.00141.007 5580.29
Melhus Sparebank MELG 122.00121.00122.00-1.00 -0.81% 124.00122.00124.00123.003 3330.62
Mowi MOWI 209.40209.00209.400.70 0.34% 207.70207.70210.40208.701 130 7000.68
Multiconsult MULTI 62.2062.2062.60-1.20 -1.89% 63.4062.0063.4063.408760.23
NEL NEL 8.9108.9108.9150.300 3.48% 8.6108.6108.9408.61012 543 1211.43
NEXT Biometrics G... NEXT 7.006.947.000.40 6.06% 6.706.607.006.6092 1181.03
NRC Group NRC 63.5063.3063.500.30 0.47% 63.2062.8063.5063.2029 8050.91
NTS NTS 57.5056.0057.500.00 0.00% 57.5056.0057.5057.507910.21
Napatech NAPA 1.5701.5051.5950.030 1.95% 1.5901.5001.5901.540154 2120.44
Navamedic NAVA 18.4018.1018.400.00 0.00% 18.4018.3518.4018.401 9430.96
Nordic Nanovector NANO 43.5643.3443.560.80 1.87% 42.7042.2843.5642.76126 3470.52
Nordic Semiconduc... NOD 36.9636.9637.10-1.16 -3.04% 38.0236.9639.3438.121 664 4660.46
Norsk Hydro NHY 32.40032.40032.410-0.290 -0.89% 32.99032.40033.13032.6907 698 0551.05
Northern Drilling NODL 46.60045.95046.6000.700 1.53% 48.50043.40048.50045.900350 9340.80
Norway Royal Salm... NRS 198.90198.90199.80-1.10 -0.55% 200.00198.60205.00200.0081 3960.63
Norwegian Air Shu... NAS 36.2136.2136.220.47 1.32% 36.3035.7937.2235.741 231 0510.63
Norwegian Energy ... NOR 274.50270.00274.504.50 1.67% 268.50266.50275.00270.0010 8121.09
Norwegian Finans H... NOFI 69.7069.7069.75-0.10 -0.14% 69.8069.5570.2069.80173 6780.48
Norwegian Propert... NPRO 11.4511.4011.450.00 0.00% 11.5011.3511.5011.45390 2502.46
Ocean Yield OCY 61.3061.2061.30-0.20 -0.33% 61.5060.7061.8061.50130 2830.53
Oceanteam OTS 0.3450.3450.368-0.017 -4.70% 0.3620.3450.3640.3621 414 1551.22
Odfjell Drilling ODL 27.2227.1027.30-0.28 -1.02% 27.0026.0427.6227.50422 2280.41
Odfjell ser. A ODF 28.5028.5029.000.00 0.00% 28.6028.5029.0028.508 1540.07
Odfjell ser. B ODFB -27.8028.400.00 0.00%       28.20-1.17
Olav Thon Eiendom... OLT 152.40152.20152.604.40 2.97% 149.00149.00152.60148.0011 5490.14
Orkla ORK 75.5875.5475.740.56 0.75% 75.1674.9476.3275.021 652 8790.96
Otello Corporation OTELLO 14.7014.3814.70-0.04 -0.27% 14.1414.1414.9414.74522 2150.49
PCI Biotech Holding PCIB 29.1028.7029.100.40 1.39% 29.0028.2029.2028.7070 1880.78
PGS PGS 16.12016.11016.1200.200 1.26% 16.08015.92016.60015.9201 812 3130.63
Panoro Energy PEN 16.7016.7016.800.18 1.09% 16.8016.3017.0016.52322 4960.28
Pareto Bank PARB 38.5038.5039.10-0.50 -1.28% 38.6038.5039.0039.0080 3791.16
Petrolia PSE -3.103.200.00 0.00%       3.20-0.09
Photocure PHO 48.8048.4048.80-0.20 -0.41% 49.0048.2049.5049.0020 9920.74
Polarcus PLCS 1.0001.0001.010-0.016 -1.57% 1.0161.0001.0581.016534 1360.13
Polaris Media POL -27.6029.400.00 0.00%       30.00-0.34
Prosafe PRS 14.2014.2014.400.90 6.77% 13.5013.5014.7813.30129 7100.19
Protector Forsikrin... PROTCT 60.1560.0060.150.25 0.42% 58.5058.5060.5059.90164 4040.54
Q-Free QFR 7.007.007.200.00 0.00% 7.006.807.007.0027 2580.30
Questerre Energy C... QEC 1.8801.8711.880-0.020 -1.05% 1.9311.8601.9801.9001 546 4901.04
RAK Petroleum RAKP 14.0014.0014.500.00 0.00% 14.4014.0014.4014.0019 9680.44
REC Silicon REC 0.57350.56900.57350.0435 8.21% 0.53000.53000.57350.530014 181 9891.06
Reach Subsea REACH 2.0901.9352.0900.180 9.42% 1.9751.9752.0901.91027 2600.53
S.D. Standard Drill... SDSD 1.3801.3701.3800.005 0.36% 1.3701.3501.4001.375915 2780.23
SAS AB SAS-NOK 13.3613.3613.430.16 1.21% 13.7313.3614.0213.2080 1561.03
SalMar SALM 409.40409.40409.700.30 0.07% 409.50403.60411.00409.10250 4181.38
Salmones Camanch... SALMON 73.2073.0074.60-0.40 -0.54% 73.0072.6074.0073.608580.82
Sandnes Sparebank SADG 64.0063.0064.000.50 0.79% 63.0063.0064.0063.509 6471.57
Sbanken SBANK 73.4073.0073.400.40 0.55% 73.0072.7074.1073.0082 1650.30
Scatec Solar SSO 88.4588.0588.453.85 4.55% 86.5086.5089.8584.60652 3151.08
Schibsted ser. A SCHA 227.90227.80227.903.60 1.60% 226.80224.00227.90224.30355 3661.21
Schibsted ser. B SCHB 212.60212.60212.804.60 2.21% 207.40207.40212.60208.00391 7102.61
SeaBird Exploratio... SBX 1.2001.1941.2000.022 1.87% 1.1921.1881.2121.178787 5400.57
Seadrill SDRL 47.2047.1447.20-5.40 -10.27% 49.0046.8651.5052.601 425 1330.82
Self Storage Group SSG 18.0518.0018.25-0.15 -0.82% 18.0017.7518.5018.2089 3540.49
Selvaag Bolig SBO 44.6544.4044.650.85 1.94% 43.5043.5044.8043.8017 8190.21
Shelf Drilling SHLF 39.0038.0039.001.90 5.12% 36.7035.0039.5037.1011 0634.82
Siem Offshore SIOFF 1.671.461.670.00 0.00% 1.671.671.671.671 0007.96
Skue Sparebank SKUE 151.00148.00150.002.00 1.34% 149.00149.00151.00149.005001.59
Sogn Sparebank SOGN -102.00104.000.00 0.00%       102.00-0.85
Solon Eiendom SOLON 37.9037.8037.90-0.10 -0.26% 38.0037.9038.6038.00254 4570.23
Solstad Offshore SOFF 1.4201.4201.4400.030 2.16% 1.3901.3021.4781.3901 757 0861.17
SpareBank 1 BV SBVG 38.0037.8038.000.20 0.53% 38.1037.9038.1037.8024 7781.03
SpareBank 1 Nord-... NONG 67.2067.2067.300.50 0.75% 66.0066.0067.7066.7081 4940.52
SpareBank 1 Nordv... SNOR -109.00111.000.00 0.00%       110.00-0.85
SpareBank 1 Ringer... RING -202.00206.000.00 0.00%       208.00-0.73
SpareBank 1 SMN MING 95.6095.5095.601.00 1.06% 94.1094.1096.5094.6073 0090.82
SpareBank 1 SR-Ba... SRBANK 103.60103.60104.000.80 0.78% 103.00102.80103.90102.80296 3291.01
SpareBank 1 Østfol... SOAG 220.00222.00226.000.00 0.00% 220.00220.00220.00220.00454.00
SpareBank 1 Østlan... SPOL 85.0084.8085.000.60 0.71% 86.0084.7086.0084.4025 9790.17
Sparebanken Møre MORG 329.00324.00330.006.00 1.86% 324.00322.00329.00323.009595.90
Sparebanken Sør SOR 94.0093.5094.000.00 0.00% 94.0093.5094.5094.0024 1300.27
Sparebanken Telem... SBTE 117.00116.00117.002.00 1.74% 117.00117.00117.00115.002230.47
Sparebanken Vest SVEG 53.2053.2053.60-0.20 -0.37% 53.8053.2053.8053.40112 1380.31
Sparebanken Øst SPOG 53.2052.8053.200.00 0.00% 53.2052.6053.4053.208 9730.08
Spectrum SPU 67.6066.5067.601.60 2.42% 61.2061.2067.8066.0080 0700.23
Star Bulk Carriers SBLK 66.2065.4066.401.00 1.53% 64.4064.0066.2065.203 1630.10
Stolt-Nielsen SNI 101.80101.80102.60-2.00 -1.93% 103.20101.00103.40103.8035 9481.76
Storebrand STB 66.9866.9867.001.66 2.54% 65.7265.5666.9865.321 434 2913.37
Storm Real Estate STORM 0.4480.4480.450-0.002 -0.44% 0.4480.4480.4480.4507 1062.18
StrongPoint STRONG 9.889.729.800.08 0.82% 9.609.609.969.8035 7550.63
Subsea 7 SUBC 103.50103.35103.500.00 0.00% 104.00101.90105.15103.501 546 2210.67
TGS-NOPEC Geophy... TGS 232.90232.80232.900.30 0.13% 233.80231.40237.70232.60227 4220.66
TTS Group TTS 5.885.785.88-0.02 -0.34% 5.965.666.005.9026 0800.13
Targovax TRVX 5.515.515.62-0.16 -2.82% 5.695.265.705.67675 1220.89
Team Tankers Inte... TEAM 6.255.356.250.00 0.00% 6.106.106.556.25151 7680.02
Techstep TECH 3.603.603.700.10 2.86% 3.503.493.803.5076 1240.25
Telenor TEL 180.65180.55180.651.90 1.06% 178.40177.75181.20178.751 131 5700.98
The Scottish Salmo... SSC 23.3022.9523.30-0.40 -1.69% 23.8023.0024.0023.70223 9970.21
Thin Film Electroni... THIN 0.14500.14500.1500-0.0098 -6.33% 0.15500.14400.15500.15484 117 8180.90
Tomra Systems TOM 270.20270.20270.40-2.00 -0.73% 273.20269.40273.60272.20156 2251.11
Totens Sparebank TOTG 124.00124.00125.001.00 0.81% 124.00121.00124.00123.0010 9747.21
Treasure TRE 13.0513.1013.450.05 0.38% 13.0513.0013.3513.007 1921.23
Veidekke VEI 82.5082.5082.70-0.55 -0.66% 83.2081.7083.7583.0594 1960.50
Vistin Pharma VISTIN 7.607.247.600.20 2.70% 7.587.407.607.405 2240.72
Voss Veksel- og La... VVL 159.00158.00160.001.00 0.63% 159.00159.00159.00158.001000.24
Wallenius Wilhelms... WALWIL 28.7228.4028.720.14 0.49% 28.4028.0628.8628.58127 2450.45
Webstep WSTEP 22.6022.6023.20-0.60 -2.59% 23.0022.6023.0023.202 9940.16
Wilh. Wilhelmsen H... WWI 154.50154.50156.00-3.50 -2.22% 158.50154.00158.50158.003 3331.61
Wilh. Wilhelmsen H... WWIB 154.00152.50156.00-2.00 -1.28% 154.50154.00154.50156.001900.59
Wilson WILS -19.2021.200.00 0.00%       21.00-5.18
XACT OBX OBXEXACT 77.2476.9877.710.31 0.40% 77.2977.2477.3577.565 1600.94
XACT OBX Bear OBXEXDBE... 30.10030.04530.100-0.483 -1.58% 29.90029.90030.37530.550515 6860.84
XACT OBX Bull OBXEXDBU... 183.80183.80184.122.69 1.49% 182.80182.80184.74181.2037 5440.68
XXL XXL 23.6223.6023.620.18 0.77% 23.8223.4023.9223.44259 7730.28
Yara International YAR 383.40383.10383.4010.40 2.79% 374.20373.50385.80373.00744 2470.45
Zalaris ZAL 24.8024.2024.800.00 0.00% 23.5023.5024.8024.8023 1170.43
poLight PLT 13.0013.0013.50-1.00 -7.14% 13.9013.0015.0014.0013 1921.21