Forsinkede kurser. Sist oppdatert: onsdag 17. april 14:02  

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 4.3404.3004.3650.040 0.93% 4.3504.3154.3504.30047 6252.82
AF Gruppen AFG 164.00160.50170.000.00 0.00% 163.00163.00164.50164.004 9160.05
AKVA Group AKVA 68.6064.0068.600.00 0.00% 68.2068.2068.6068.604 5420.03
Adevinta ser. A ADEA 86.9186.2986.930.91 1.06% 85.5085.5087.3886.00633 1871.38
Adevinta ser. B ADEB 83.8183.8184.430.66 0.79% 82.0682.0684.8083.15632 97311.93
Akastor AKA 13.72-14.000.00 0.00% 13.6813.5613.7213.7230 449-
Aker AKER 673.00670.00673.00-8.00 -1.17% 681.00663.50682.50681.0097 6641.69
Aker BP AKERBP 308.00306.60308.003.00 0.98% 306.50305.00308.00305.00431 8760.49
Aker Solutions AKSO 43.5643.3843.560.06 0.14% 43.5443.1144.1443.50551 3540.50
American Shipping... AMSC 33.8533.4033.900.00 0.00% 34.0033.6534.0033.8529 7251.69
Apptix APP 1.2501.2501.380-0.110 -8.09% 1.3601.2501.4001.360568 3323.72
Aqualis AQUA 4.354.074.350.15 3.57% 4.204.204.354.2014 4780.13
Archer ARCHER 5.555.255.570.07 1.28% 5.525.485.555.4891 2101.30
Arcus ARCUS 37.1036.8040.00-0.10 -0.27% 37.2037.1037.3037.2023 8310.37
Arendals Fossekom... AFK 2 950.002 940.003 070.00-50.00 -1.67% 3 000.002 950.003 000.003 000.00802.19
Asetek ASETEK 34.2534.1035.500.50 1.48% 34.1033.7535.5033.7529 2190.99
Atea ATEA 131.00131.00131.80-0.80 -0.61% 131.80130.40131.80131.8038 8930.50
Atlantic Petroleum ATLA-NOK --11.100.00 0.00%       9.65--
Aurskog Sparebank AURG -185.00199.000.00 0.00%       189.00-18.91
Austevoll Seafood AUSS 101.90101.70102.40-1.20 -1.16% 102.90101.20103.40103.10137 1490.75
Avance Gas Holdin... AVANCE 24.3024.2524.501.00 4.29% 23.5023.5024.5023.30652 7970.38
Avocet Mining PLC AVM 1.6151.5051.6400.065 4.19% 1.5551.5501.6251.55021 2790.33
Awilco Drilling AWDR 31.1031.0031.900.50 1.63% 29.8029.8032.1030.6012 9521.33
Axactor AXA 22.8022.4022.800.00 0.00% 22.8022.4023.0022.80270 5481.65
B2Holding B2H 13.6013.5013.600.30 2.26% 13.3013.3013.6013.30384 0911.38
BW LPG BWLPG 39.0438.9239.041.14 3.01% 38.6038.4039.3837.90562 6930.53
BW Offshore Limit... BWO 50.1050.1050.250.10 0.20% 50.3049.7650.7050.00700 9350.35
Bakkafrost BAKKA 440.40440.20441.60-2.60 -0.59% 443.00433.80444.20443.00121 3151.44
Belships BEL -6.00  0.00 0.00%       7.00--
BerGenBio BGBIO 25.0024.2025.250.80 3.31% 25.0024.6025.1024.205 4181.26
Biotec Pharmacon BIOTEC 4.254.024.30-0.04 -0.93% 4.154.134.254.2918 8500.17
Bonheur BON 144.00143.00145.000.50 0.35% 143.00143.00145.00143.505 8112.78
Borgestad BOR 17.9016.2020.00-0.10 -0.56% 17.9017.9017.9018.004500.85
Borr Drilling BDRILL 26.1226.0026.120.40 1.56% 26.0825.6426.3225.72394 5790.97
Borregaard BRG 89.2588.7089.25-0.05 -0.06% 89.0588.2589.2589.3043 4681.25
Bouvet BOUVET 271.00268.00272.00-1.00 -0.37% 271.00271.00271.00272.0015014.52
Byggma BMA 96.50-101.000.00 0.00% 96.5096.5096.5096.5020-
ContextVision COV 76.5073.0078.502.00 2.68% 74.5074.5078.0074.505 92523.42
Crayon Group Hold... CRAYON 19.8019.4020.000.55 2.86% 19.2519.2520.0019.2523 7900.50
Cxense CXENSE 6.966.827.12-0.02 -0.29% 7.086.807.086.986 5690.74
DNB DNB 168.70167.60168.701.40 0.84% 167.60166.30168.70167.301 989 5860.36
DNB OBX OBXEDNB 77.7577.6877.82-0.02 -0.03% 77.8077.5078.0077.754 8681.03
DNO DNO 19.73519.73519.750-0.005 -0.03% 19.83019.71019.94019.7403 785 8760.33
DOF DOF 5.0405.0405.100-0.020 -0.40% 5.0804.9755.1505.060103 0560.75
Data Respons DAT 31.1030.0031.500.10 0.32% 31.8031.0031.8031.0017 8502.20
Dolphin Drilling DDASA 0.6900.6530.780-0.050 -6.76% 0.7160.6620.7360.740640 1260.42
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.7531.5031.800.20 0.63% 32.0031.5532.0031.55115 1680.19
Eidesvik Offshore EIOF 6.506.20  0.06 0.93% 6.506.506.506.4410 171-
Electromagnetic G... EMGS 2.552.482.680.09 3.66% 2.462.462.642.46126 4090.20
Element ELE 0.27780.26500.2900-0.0112 -3.88% 0.28900.25500.28900.28903 814 9491.56
Elkem ELK 35.9035.8435.900.08 0.22% 36.0035.6036.3035.82636 0210.46
Endúr ENDUR 1.2001.1701.290-0.020 -1.64% 1.2001.2001.2001.22010 0000.13
Entra ENTRA 128.00127.60128.00-2.80 -2.14% 130.20127.20130.80130.8095 8940.97
Equinor EQNR 198.40197.95198.403.90 2.01% 198.80195.95198.80194.503 325 3710.42
Europris EPR 29.7429.7429.88-0.16 -0.54% 29.8029.5030.0429.90274 0550.44
FLEX LNG FLNG 126.20126.00126.200.40 0.32% 126.40125.00127.20125.8052 5930.51
Fjord1 FJORD 43.9042.0044.50-0.10 -0.23% 44.0043.8044.0044.0011 1350.10
Fjordkraft Holding FKRAFT 39.1539.1539.200.00 0.00% 39.1538.8039.4039.1581 9204.71
Frontline FRO 67.9067.3067.951.80 2.72% 65.9565.9567.9066.10207 0060.78
Funcom FUNCOM 17.4417.3017.500.04 0.23% 17.4017.0017.5017.40113 1710.34
GC Rieber Shipping RISH --11.900.00 0.00%       9.70--
Gaming Innovation... GIG 13.2813.2813.500.36 2.79% 12.7412.7413.5412.92250 2481.29
Gjensidige Forsikri... GJF 159.50158.80159.50-0.30 -0.19% 159.80157.65160.50159.80473 4870.42
Golden Ocean Grou... GOGL 47.2647.1847.580.96 2.07% 47.2047.0248.2046.30892 1321.17
Goodtech GOD 4.664.66  0.00 0.00% 4.664.664.664.661 284-
Grieg Seafood GSF 104.70104.70105.30-1.30 -1.23% 106.00104.20106.40106.00254 1682.33
Gyldendal GYL -370.00  0.00 0.00%       400.00--
Havila Shipping HAVI 5.304.855.581.14 27.40% 4.174.175.484.1691 3253.14
Havyard Group HYARD 5.985.006.680.08 1.36% 5.745.726.005.9022 8975.42
Helgeland Spareba... HELG 76.5075.5077.000.50 0.66% 76.5076.5076.5076.001 5202.65
Hexagon Composit... HEX 38.2538.1038.350.35 0.92% 38.4038.1538.9037.90310 8232.37
Hiddn Solutions HIDDN 0.8900.8621.050-0.010 -1.11% 0.8960.8500.8960.90053 9253.77
Höegh LNG Holding... HLNG 39.6039.4039.600.15 0.38% 39.4038.9039.6039.4530 2731.99
Høland og Setskog ... HSPG 104.00102.00104.000.00 0.00% 104.00102.00104.00104.00604.88
IDEX IDEX 3.6553.5653.6600.090 2.52% 3.5653.5653.6753.56593 2650.20
Incus Investor INC 1.0000.9201.290-0.020 -1.96% 1.0001.0001.1601.02037 2891.22
Infront INFRNT 20.0019.8020.40-0.40 -1.96% 20.2020.0020.2020.4042 6501.27
Insr Insurance Grou... INSR 7.547.308.16-0.04 -0.53% 7.407.247.547.5812 5000.34
InterOil Exploratio... IOX 4.0903.8004.0900.100 2.51% 3.9603.9604.1553.99072 1320.17
Itera ITE 7.968.008.24-0.04 -0.50% 8.187.968.188.001 0185.96
Jinhui Shipping and... JIN 7.997.908.100.02 0.25% 7.937.828.007.9793 8990.85
Jæren Sparebank JAEREN 136.00135.00136.001.00 0.74% 136.00136.00136.00135.00320.31
Kid KID 42.6041.5043.000.20 0.47% 41.6041.5042.6042.402 1171.45
Kitron KIT 8.808.808.820.00 0.00% 8.808.768.848.8022 3470.03
Komplett Bank KOMP 12.5612.5013.50-0.02 -0.16% 12.5812.5612.7012.5828 5786.15
Kongsberg Automo... KOA 8.147.808.150.16 2.01% 8.148.018.197.98192 1304.64
Kongsberg Gruppe... KOG 124.90124.90125.40-0.50 -0.40% 125.40124.70126.20125.40117 4150.18
Kværner KVAER 12.8612.8612.94-0.34 -2.58% 13.2012.8613.2213.20406 6430.59
Lerøy Seafood Gro... LSG 62.8062.8063.16-0.90 -1.41% 63.6462.3863.7463.70849 2211.42
MPC Container Ship... MPCC 31.3030.1031.300.00 0.00% 30.2030.2031.4031.3015 3570.02
Magnora MGN 7.307.408.30-1.20 -14.12% 7.657.307.658.505 9142.20
Magseis Fairfield MSEIS 14.7513.7015.000.00 0.00% 14.7514.5014.8014.7533 5020.47
Medistim MEDI 111.00108.00112.000.00 0.00% 110.00108.00111.00111.005386.63
Melhus Sparebank MELG 123.00122.00125.000.00 0.00% 123.00123.00123.00123.008710.65
Mowi MOWI 187.700187.450188.200-3.800 -1.98% 190.350186.650191.350191.5001 482 6600.58
Multiconsult MULTI -60.0067.000.00 0.00%       64.00-0.24
NEL NEL 6.1006.0806.120-0.080 -1.29% 6.2006.0856.2506.18010 642 4881.45
NEXT Biometrics G... NEXT 8.948.629.06-0.05 -0.56% 8.908.568.948.9918 0181.11
NRC Group NRC 58.2057.4058.500.50 0.87% 58.7057.4058.7057.7080 5891.76
NTS NTS 58.0057.0060.001.00 1.75% 58.0058.0058.0057.009703.77
Napatech NAPA 2.1001.9102.200-0.080 -3.67% 2.1002.1002.1002.18025 9350.13
Navamedic NAVA 13.4512.7513.500.30 2.28% 13.0013.0013.4513.1528 8000.83
Nordic Nanovector NANO 46.2046.0046.240.62 1.36% 46.4245.3246.5045.5896 7350.74
Nordic Semiconduc... NOD 37.7637.6237.780.14 0.37% 37.0036.9838.1237.62152 3100.35
Norsk Hydro NHY 39.0138.9439.050.29 0.75% 39.1338.7739.4038.725 400 0770.77
Northern Drilling NODL 56.1056.0056.700.10 0.18% 56.1056.0057.1056.0046 9601.40
Norway Royal Salm... NRS 189.40189.40190.30-3.60 -1.87% 192.80189.00192.80193.0039 7292.93
Norwegian Air Shu... NAS 40.5040.4040.650.32 0.80% 40.7540.3641.2840.18985 8251.31
Norwegian Energy ... NOR 236.50221.00245.006.00 2.60% 232.00230.50237.50230.503130.07
Norwegian Finans H... NOFI 71.8071.6571.800.10 0.14% 72.3071.5072.8571.70196 5270.37
Norwegian Propert... NPRO 10.7010.6510.800.00 0.00% 10.7010.7010.7510.704 8970.10
Ocean Yield OCY 66.0065.9066.000.00 0.00% 66.1065.9066.4066.0064 1700.37
Oceanteam OTS 0.3500.3350.3500.000 0.00% 0.3500.3450.3500.350250 3450.60
Odfjell Drilling ODL 28.6628.6428.960.32 1.13% 28.3028.3029.4428.3467 9480.31
Odfjell ser. A ODF 28.2028.0031.50-0.50 -1.74% 28.7028.2028.7028.706 2100.04
Odfjell ser. B ODFB 27.4027.2028.600.00 0.00% 27.6027.4027.6027.402 9190.39
Olav Thon Eiendom... OLT 159.60156.00160.80-0.40 -0.25% 160.00159.60160.60160.003 4220.11
Orkla ORK 66.3665.7866.36-0.84 -1.25% 66.9465.4667.2067.202 064 0850.50
Otello Corporation OTELLO 14.5614.5614.78-0.24 -1.62% 14.5614.5614.5614.802390.48
PCI Biotech Holding PCIB 28.4027.0028.600.65 2.34% 27.9527.5529.7527.7558 8950.65
Panoro Energy PEN 16.7016.4017.300.02 0.12% 16.6816.5816.8816.6866 2800.06
Pareto Bank PARB 38.6037.0038.800.10 0.26% 38.4038.4038.6038.503 1121.44
Petroleum Geo-Ser... PGS 19.89019.86520.0500.050 0.25% 20.03019.87020.44019.8401 560 2460.43
Petrolia PSE 3.263.003.300.00 0.00% 3.103.103.263.262 5920.08
Photocure PHO 44.6044.0544.600.20 0.45% 44.4044.0045.5044.4029 9391.87
Polarcus PLCS 1.1501.1401.1600.000 0.00% 1.1521.1401.1621.150313 0400.29
Polaris Media POL 31.0028.4031.000.20 0.65% 31.0031.0031.0030.802247.61
Prosafe PRS 16.7416.6617.02-0.06 -0.36% 16.6016.6017.4816.8012 5891.52
Protector Forsikrin... PROTCT 63.9063.9064.401.20 1.91% 63.7062.4564.7062.70119 4521.56
Q-Free QFR --8.250.00 0.00%       8.00--
Questerre Energy C... QEC 2.7502.7022.786-0.002 -0.07% 2.7502.7022.7702.752405 2490.50
RAK Petroleum RAKP 16.8016.2516.800.40 2.44% 16.4016.3016.8016.4075 3391.77
REC Silicon REC 0.72500.71500.73000.0305 4.39% 0.69350.69300.72500.69456 466 2961.22
Reach Subsea REACH 2.202.052.290.02 0.92% 2.242.172.242.1873 6770.51
S.D. Standard Drill... SDSD 1.4601.4301.4700.035 2.46% 1.4401.4101.4601.425446 0640.80
SAS AB SAS-NOK 17.6117.6017.75-0.39 -2.17% 18.0017.6018.0018.0014 0670.53
SalMar SALM 398.50398.00398.90-6.40 -1.58% 403.50396.50404.90404.90184 8350.67
Salmones Camanch... SALMON 82.0079.2085.001.00 1.23% 82.0081.0082.0081.007 6660.61
Sandnes Sparebank SADG 62.5061.5062.500.50 0.81% 62.5062.0062.5062.001 1000.28
Sbanken SBANK 87.0086.3087.800.60 0.69% 86.0086.0087.0086.4058 5440.57
Scatec Solar SSO 92.6092.6092.90-0.30 -0.32% 92.9091.1093.2092.90261 9831.08
Schibsted ser. A SCHA 241.40240.40241.40-2.50 -1.03% 241.90238.80245.00243.90333 7921.04
Schibsted ser. B SCHB 222.20220.60222.20-2.20 -0.98% 222.60218.80223.80224.40178 6580.82
SeaBird Exploratio... SBX 1.3221.3221.344-0.028 -2.07% 1.3501.3121.3501.3501 064 8240.58
Seadrill SDRL 78.2077.9078.502.15 2.83% 78.2077.8078.8076.0570 3092.41
Self Storage Group SSG 17.5017.5017.70-0.20 -1.13% 17.5017.5017.6017.708 0000.61
Selvaag Bolig SBO 47.5047.2047.500.30 0.64% 47.2047.2047.8047.2021 7681.21
Shelf Drilling SHLF 40.0038.7042.601.00 2.56% 39.8038.7040.0039.0011 1421.01
Siem Offshore SIOFF 1.651.411.46-0.02 -1.20% 1.401.401.651.6710 5832.18
Skue Sparebank SKUE 142.00141.00146.000.00 0.00% 145.00142.00155.00142.002 9900.15
Sogn Sparebank SOGN -106.00128.000.00 0.00%       110.00-7.52
Solon Eiendom SOLON 36.0036.0038.10-0.70 -1.91% 36.9035.0037.1036.7023 1740.42
Solstad Offshore SOFF 1.4901.4721.490-0.006 -0.40% 1.4701.4701.4921.496214 4780.47
SpareBank 1 BV SBVG 36.7036.3036.700.30 0.82% 36.4036.4036.7036.403 94011.57
SpareBank 1 Nord-... NONG 64.8064.7065.00-0.20 -0.31% 65.1064.7065.1065.0045 2920.45
SpareBank 1 Nordv... SNOR -105.00108.000.00 0.00%       107.00-4.71
SpareBank 1 Ringer... RING 202.00196.00204.003.00 1.51% 202.00202.00202.00199.0020.32
SpareBank 1 SMN MING 92.6092.2092.70-0.80 -0.86% 92.3092.3093.3093.4046 4462.23
SpareBank 1 SR-Ba... SRBANK 105.00104.90105.100.30 0.29% 104.90104.70105.20104.7099 2210.90
SpareBank 1 Østfol... SOAG 214.00199.00214.002.00 0.94% 214.00214.00214.00212.00230.05
SpareBank 1 Østlan... SPOL 86.0085.0086.000.00 0.00% 86.0085.6086.0086.0020 5831.47
Sparebanken Møre MORG 302.00302.00307.00-2.00 -0.66% 305.00302.00305.00304.003106.10
Sparebanken Sør SOR 93.0092.5093.000.00 0.00% 93.5093.0093.5093.001641.38
Sparebanken Telem... SBTE -115.00117.000.00 0.00%       116.50-20.80
Sparebanken Vest SVEG 53.6052.0053.80-0.20 -0.37% 53.4053.2053.8053.807 5300.14
Sparebanken Øst SPOG 55.4055.2056.00-0.60 -1.07% 56.0055.4056.0056.002 5441.38
Spectrum SPU 60.0059.5060.301.80 3.09% 58.2058.2060.0058.2024 6820.55
Star Bulk Carriers SBLK 69.0050.0070.000.80 1.17% 69.2069.0071.0068.209 4210.02
Stolt-Nielsen SNI 107.60107.20108.60-1.00 -0.92% 105.40105.40108.60108.6036 6470.13
Storebrand STB 73.1073.0673.121.46 2.04% 71.4671.4673.1871.642 008 9810.40
Storm Real Estate STORM --0.4780.000 0.00%       0.400--
StrongPoint STRONG 9.969.029.700.46 4.84% 9.409.409.969.5054 2970.16
Subsea 7 SUBC 110.05109.80110.050.20 0.18% 109.90108.60111.50109.851 470 9750.40
TGS-NOPEC Geophy... TGS 229.80228.40229.800.80 0.35% 229.00226.30231.20229.00352 9230.46
TTS Group TTS -5.926.120.00 0.00%       6.16-0.19
Targovax TRVX 6.646.436.640.09 1.37% 6.556.336.786.55172 4060.80
Team Tankers Inte... TEAM -5.507.550.00 0.00%       6.50-1.00
Techstep TECH 3.953.224.00-0.05 -1.25% 3.993.954.104.0016 2230.36
Telenor TEL 169.35169.20169.35-3.10 -1.80% 170.75168.25171.60172.451 738 7840.21
The Scottish Salmo... SSC 17.7617.5017.900.22 1.25% 18.0017.6018.0017.5425 2373.52
Thin Film Electroni... THIN 0.37400.35200.3740-0.0015 -0.40% 0.37000.36250.39300.37559 940 6641.44
Tomra Systems TOM 258.20258.00259.80-8.20 -3.08% 267.00258.20267.00266.40199 1020.09
Totens Sparebank TOTG 124.00120.00125.002.00 1.64% 124.00124.00124.00122.001 5052.02
Treasure TRE 12.9512.7513.000.05 0.39% 12.9512.8012.9512.902 3331.27
Veidekke VEI 96.0095.7096.101.15 1.21% 95.0094.9096.4594.8555 2570.32
Vistin Pharma VISTIN 7.307.007.500.10 1.39% 7.027.027.307.201 9300.94
Voss Veksel- og La... VVL -144.00154.000.00 0.00%       151.00-3.50
Wallenius Wilhelms... WALWIL 30.4630.3630.60-0.04 -0.13% 30.6630.3031.1430.50269 4590.50
Webstep WSTEP 23.8023.6024.600.40 1.71% 23.6023.4023.8023.402 8900.06
Wilh. Wilhelmsen H... WWI 156.50155.50159.500.00 0.00% 157.00156.00159.50156.504 17824.71
Wilh. Wilhelmsen H... WWIB 153.00152.00157.501.50 0.99% 154.50153.00154.50151.501 6070.61
Wilson WILS -20.0022.200.00 0.00%       21.20-1.41
XACT OBX OBXEXACT 78.2078.1678.350.21 0.27% 77.1777.1778.6478.293851.01
XACT OBX Bear OBXEXDBE... 29.60529.58029.6050.035 0.12% 29.38029.32029.80029.530102 9880.95
XACT OBX Bull OBXEXDBU... 188.50188.50188.66-0.39 -0.21% 190.00187.00190.18188.8626 0580.54
XXL XXL 31.6031.4631.600.32 1.02% 31.3031.2231.8631.28158 3200.36
Yara International YAR 372.30372.20372.304.30 1.17% 369.00367.10372.70368.00574 9033.90
Zalaris ZAL 25.1025.0025.100.00 0.00% 25.1025.1025.2025.10353 9550.14
poLight PLT 18.3017.5018.300.00 0.00% 18.3018.3018.3018.301 1991.11