Forsinkede kurser. Sist oppdatert: torsdag 21. februar 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 4.0554.0604.0850.015 0.37% 4.2004.0504.2004.040152 1560.92
AF Gruppen AFG 154.00153.50154.001.00 0.65% 153.50152.50154.50153.007 6190.28
AKVA Group AKVA 68.6068.2068.600.60 0.88% 68.2068.2068.6068.009970.36
Akastor AKA 13.5213.5013.520.18 1.35% 13.4813.4213.6413.3426 6590.86
Aker AKER 636.00635.00636.005.00 0.79% 636.00631.00639.00631.0072 9361.13
Aker BP AKERBP 297.00296.20297.003.40 1.16% 297.80295.80302.20293.60981 2100.33
Aker Solutions AKSO 43.7643.7643.780.94 2.20% 43.0042.7043.8842.82650 8570.59
American Shipping... AMSC 32.8532.2032.850.85 2.66% 32.0031.8532.8532.0038 5180.35
Apptix APP 1.2801.2801.3000.020 1.59% 1.3251.2651.4151.2602 198 3751.05
Aqualis AQUA 4.374.224.33-0.02 -0.46% 4.374.374.374.393 4782.14
Archer ARCHER 5.835.815.83-0.12 -2.02% 5.935.776.105.951 053 1990.48
Arcus ARCUS 39.4539.4539.70-0.55 -1.37% 39.7539.3539.7540.0063 5180.24
Arendals Fossekom... AFK -3 380.003 420.000.00 0.00%       3 360.00-0.42
Asetek ASETEK 45.0045.0045.950.00 0.00% 44.5044.5045.5045.00139 8470.62
Atea ATEA 121.00120.80121.000.00 0.00% 121.20120.20121.60121.00117 3840.53
Atlantic Petroleum ATLA-NOK 11.5011.5012.70-0.50 -4.17% 11.8010.4011.9012.004 2012.48
Aurskog Sparebank AURG 204.00202.00204.000.00 0.00% 204.00204.00204.00204.004 2802.05
Austevoll Seafood AUSS 111.80111.60111.801.00 0.90% 111.00110.80112.60110.80160 3770.59
Avance Gas Holdin... AVANCE 14.7414.6814.74-0.28 -1.86% 15.0214.5615.3815.02155 0290.22
Avocet Mining PLC AVM 2.0602.0602.1000.000 0.00% 2.2401.9502.2402.06082 3770.53
Awilco Drilling AWDR 33.6034.2034.400.30 0.90% 32.8032.8034.5033.309 8371.49
Axactor AXA 20.70520.63520.7050.130 0.63% 20.30020.29520.82020.575244 1640.39
B2Holding B2H 14.4414.3414.440.04 0.28% 14.5014.2614.6014.40277 4900.51
BW LPG BWLPG 30.8430.8130.84-0.58 -1.85% 31.5029.9131.8831.42553 9150.39
BW Offshore Limit... BWO 41.9541.8541.95-1.25 -2.89% 43.2541.5543.5543.201 661 1090.73
Bakkafrost BAKKA 430.80430.80431.40-4.80 -1.10% 438.00430.00439.20435.60112 2250.99
Belships BEL 4.704.614.680.29 6.58% 4.704.704.704.413520.60
BerGenBio BGBIO 26.3026.0026.300.40 1.54% 25.9025.9026.9025.9021 3240.85
Biotec Pharmacon BIOTEC 4.054.054.15-0.18 -4.26% 4.234.054.234.2317 6420.43
Bonheur BON 120.00120.00120.20-1.00 -0.83% 121.20118.60121.20121.007 7433.37
Borgestad BOR 17.5017.3017.70-0.40 -2.23% 17.8017.0017.9017.9013 9983.17
Borr Drilling BDRILL 23.6023.2023.600.20 0.85% 23.6022.8023.6023.401 288 0711.19
Borregaard BRG 81.3081.2081.400.00 0.00% 81.3081.0081.8081.3041 6730.25
Bouvet BOUVET 218.00218.00220.00-4.00 -1.80% 222.00218.00224.00222.001 6600.35
Byggma BMA -84.0087.000.00 0.00%       84.50-1.00
ContextVision COV 61.0061.0062.200.80 1.33% 61.2061.0062.4060.205 5961.14
Crayon Group Hold... CRAYON 20.0019.1019.800.00 0.00% 19.8018.6620.0020.0036 4060.15
Cxense CXENSE 7.247.247.360.10 1.40% 7.687.147.687.1452 9822.34
DNB DNB 157.90157.90158.10-3.65 -2.26% 162.50157.90162.50161.552 839 1061.11
DNB OBX OBXEDNB 76.2376.2176.330.20 0.26% 76.0076.0076.5076.0220 7001.07
DNO DNO 19.05019.04519.050-0.100 -0.52% 19.26019.00019.37519.1503 854 9040.45
DOF DOF 4.6804.6504.6800.175 3.88% 4.5254.5054.7704.505381 7630.86
Data Respons DAT 26.9026.4026.900.80 3.07% 26.5026.1027.0026.1085 2500.37
Dolphin Drilling DDASA 1.7001.6601.7000.040 2.41% 1.6211.6211.7001.6609 7360.76
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.1030.1030.20-0.85 -2.75% 31.0530.0531.0530.9580 7360.53
Eidesvik Offshore EIOF 4.864.724.880.00 0.00% 4.864.864.864.861 1000.33
Electromagnetic G... EMGS 1.5501.5501.590-0.115 -6.91% 1.5051.5001.7001.665230 6092.05
Element ELE 0.5900.5840.590-0.010 -1.67% 0.6000.5760.6200.6003 381 4030.36
Elkem ELK 28.37528.35528.375-0.275 -0.96% 28.88028.18029.18028.650969 1420.31
Endúr ENDUR 1.3681.3561.370-0.032 -2.29% 1.3961.3681.396  11 3000.51
Entra ENTRA 121.20121.20121.80-0.80 -0.66% 122.00121.20123.20122.00109 0472.02
Equinor EQNR 196.25196.20196.30-0.50 -0.25% 197.60196.20198.45196.752 091 7331.25
Europris EPR 28.3028.2028.300.00 0.00% 28.5028.2028.5028.30389 5460.20
FLEX LNG FLNG 10.9510.9511.00-0.25 -2.23% 11.4010.9511.4011.20839 5631.05
Fjord1 FJORD 42.3042.3042.40-0.30 -0.70% 42.6042.2042.6042.6057 3280.43
Fjordkraft Holding FKRAFT 37.50537.54037.7900.505 1.36% 37.00036.99537.90537.00098 4960.73
Frontline FRO 49.3049.3049.32-0.40 -0.80% 49.2648.7050.0049.70262 0250.56
Funcom FUNCOM 13.90013.90014.0460.050 0.36% 13.98613.85014.24813.850129 4010.63
GC Rieber Shipping RISH 8.308.108.500.25 3.11% 8.058.008.958.0511 3580.35
Gaming Innovation... GIG 25.00024.50025.0004.010 19.10% 20.00020.00025.00020.990198 4002.44
Gjensidige Forsikri... GJF 152.00151.90152.000.50 0.33% 151.40151.40152.40151.50508 3450.45
Golden Ocean Grou... GOGL 44.9844.9845.00-0.22 -0.49% 45.5044.5246.2245.201 100 7250.95
Goodtech GOD -4.664.740.00 0.00%       4.66-0.86
Grieg Seafood GSF 112.30112.30112.40-0.50 -0.44% 113.00112.30114.80112.80262 6880.60
Gyldendal GYL 366.00340.00370.000.00 0.00% 370.00366.00370.00366.006370.06
Havila Shipping HAVI 3.8003.7203.8400.000 0.00% 3.7603.7603.8803.80013 1720.85
Havyard Group HYARD 9.809.629.900.10 1.03% 10.009.8010.009.706 0070.30
Helgeland Spareba... HELG 70.0070.0070.500.00 0.00% 70.0070.0070.0070.003 1610.20
Hexagon Composit... HEX 32.8032.8032.850.25 0.77% 32.2532.2533.0032.5596 2970.24
Hiddn Solutions HIDDN 1.0801.0701.0800.020 1.89% 1.0701.0701.0801.0601 9990.45
Höegh LNG Holding... HLNG 39.5039.5040.800.30 0.77% 39.2039.1040.3039.2029 4331.25
Høland og Setskog ... HSPG 105.00105.00106.000.00 0.00% 105.00105.00105.00105.002550.32
IDEX IDEX 3.7203.7103.7200.205 5.83% 3.6403.4453.7203.515430 0910.68
Incus Investor INC 0.7560.7700.8040.006 0.80% 0.8080.7560.8100.75013 0601.53
Indre Sogn Spareba... ISSG -99.00103.000.00 0.00%       104.00-0.35
Infront INFRNT 23.0023.0024.00-1.00 -4.17% 24.0022.5024.0024.003330.99
Insr Insurance Grou... INSR 7.487.227.48-0.02 -0.27% 7.367.247.627.5023 0420.60
InterOil Exploratio... IOX 4.9854.8804.985-0.125 -2.45% 5.0804.8505.0805.110436 1061.18
Itera ITE 7.627.647.86-0.18 -2.31% 7.807.627.847.809 4550.45
Jinhui Shipping and... JIN 8.798.688.79-0.11 -1.24% 8.898.608.898.90173 1970.57
Jæren Sparebank JAEREN -141.00143.000.00 0.00%       140.00-0.23
Kid KID 41.7041.2042.00-1.30 -3.02% 43.0041.6043.0043.003 8320.02
Kitron KIT 8.588.588.620.01 0.12% 8.488.488.648.57109 4280.55
Komplett Bank KOMP 13.3013.3013.340.12 0.91% 13.1013.0413.4213.18400 6340.29
Kongsberg Automo... KOA 7.767.767.800.09 1.17% 7.677.677.927.67174 4210.35
Kongsberg Gruppe... KOG 129.80129.40129.800.40 0.31% 131.00129.00131.00129.4053 5270.33
Kværner KVAER 13.8613.8613.920.14 1.02% 13.8013.7414.0013.72410 3070.37
Lerøy Seafood Gro... LSG 68.1668.1668.24-0.14 -0.20% 68.4268.0869.2468.30612 2941.43
MPC Container Ship... MPCC 31.2031.2031.600.00 0.00% 30.6030.6031.6031.2075 6681.10
Magnora MGN 6.656.706.750.00 0.00% 6.606.606.656.65330.74
Magseis Fairfield MSEIS 20.0019.8020.00-0.20 -0.99% 20.0019.6520.0020.2082 1650.82
Medistim MEDI 73.6072.6073.600.40 0.55% 73.2072.8073.6073.201 2961.43
Melhus Sparebank MELG 127.00126.00127.000.00 0.00% 127.00126.00127.00127.001 4800.44
Mowi MOWI 198.70198.50198.703.30 1.69% 195.80195.30198.85195.401 525 0120.63
Multiconsult MULTI 58.0058.0060.000.00 0.00% 58.0058.0059.0058.004 2760.02
NEL NEL 5.1055.1005.1050.261 5.39% 4.8004.7625.1304.84414 665 3671.29
NEXT Biometrics G... NEXT 8.948.948.990.34 3.95% 8.758.709.358.60399 8122.26
NRC Group NRC 58.4058.4058.80-0.40 -0.68% 59.0057.6059.0058.80170 0691.97
NTS NTS 59.5058.5060.00-0.50 -0.83% 59.0057.5059.5060.002230.43
Napatech NAPA 2.782.652.790.03 1.09% 2.802.602.942.7527 6390.43
Navamedic NAVA 13.2012.9013.200.10 0.76% 13.1512.9013.6013.1018 5250.97
NextGenTel Holdin... NGT 13.8513.8513.900.00 0.00% 13.9013.8513.9013.8540 55013.43
Nordic Nanovector NANO 42.3642.3642.38-0.18 -0.42% 43.8041.7243.8042.54139 3371.46
Nordic Semiconduc... NOD 35.0034.9035.000.40 1.16% 34.7534.5535.3534.60413 3121.08
Norsk Hydro NHY 34.86034.81034.8600.010 0.03% 35.00034.71035.35034.8504 911 5770.39
Northern Drilling NODL 56.2056.0056.60-0.40 -0.71% 56.0055.6057.4056.60249 1190.77
Norway Royal Salm... NRS 193.80193.80194.60-1.20 -0.62% 194.80191.60195.80195.0047 2461.19
Norwegian Air Shu... NAS 57.0056.8657.00-1.20 -2.06% 58.2056.0058.6858.20934 0371.32
Norwegian Energy ... NOR 226.00226.00228.00-3.50 -1.53% 229.00225.00230.50229.501 8410.21
Norwegian Finans H... NOFI 71.4571.3571.45-0.10 -0.14% 71.9070.6071.9071.55118 4230.31
Norwegian Propert... NPRO 10.6010.5810.600.10 0.95% 10.5210.5210.6410.50258 6233.36
Ocean Yield OCY 62.5062.3062.50-0.50 -0.79% 63.3062.1063.4063.0095 9310.28
Oceanteam OTS 0.3400.3350.348-0.010 -2.86% 0.3500.3240.3550.350359 5470.31
Odfjell Drilling ODL 26.4526.3026.450.20 0.76% 25.8025.4026.8026.25546 2100.48
Odfjell ser. A ODF 29.9028.9029.901.20 4.18% 29.9029.9029.9028.7041.00
Odfjell ser. B ODFB 28.6027.8028.800.40 1.42% 28.6028.6028.6028.202001.46
Olav Thon Eiendom... OLT 148.00147.80148.000.00 0.00% 149.00147.60149.00148.004 0210.50
Orkla ORK 69.1269.0669.121.36 2.01% 68.2268.0669.1267.761 396 8541.44
Otello Corporation OTELLO 14.0014.0014.180.00 0.00% 14.1813.8814.1814.00105 9770.46
PCI Biotech Holding PCIB 25.0525.0525.40-0.25 -0.99% 25.0024.8025.8525.3076 5940.82
Panoro Energy PEN 17.7017.7017.80-0.10 -0.56% 18.3517.5518.3517.80160 9260.22
Pareto Bank PARB 36.0035.5036.000.50 1.41% 35.8035.8036.0035.5013 0162.36
Petroleum Geo-Ser... PGS 19.65519.64519.6550.285 1.47% 19.65519.45519.96019.3702 031 9270.50
Petrolia PSE -3.043.300.00 0.00%       3.22-0.21
Photocure PHO 49.7549.7549.95-0.25 -0.50% 51.1048.0551.3050.00125 2330.92
Polarcus PLCS 1.2401.2201.240-0.010 -0.80% 1.2501.2201.2501.2501 538 9360.69
Polaris Media POL -26.4026.600.00 0.00%       26.60-1.64
Prosafe PRS 15.5815.3815.580.16 1.04% 15.0415.0415.6015.4226 0890.96
Protector Forsikrin... PROTCT 52.5052.3052.800.60 1.16% 51.7051.7052.8051.9027 3440.83
Q-Free QFR 7.627.647.800.22 2.97% 7.507.507.627.401 3631.97
Questerre Energy C... QEC 2.1402.1222.142-0.024 -1.11% 2.1802.1202.2382.1641 054 1180.71
RAK Petroleum RAKP 14.6014.5014.60-0.15 -1.02% 14.7514.3014.9514.75144 9050.23
REC Silicon REC 0.71800.71100.71800.1530 27.08% 0.57950.56650.71800.5650101 576 7841.09
Reach Subsea REACH 2.182.182.240.00 0.00% 2.192.132.242.1877 7560.59
S.D. Standard Drill... SDSD 1.1801.1701.1800.000 0.00% 1.1801.1601.1901.180859 1040.33
SAS AB SAS-NOK 21.7821.7021.78-0.20 -0.91% 21.7621.6021.8021.9820 9320.26
SalMar SALM 423.20422.80423.204.20 1.00% 421.00419.40425.80419.00246 4430.74
Salmones Camanch... SALMON 87.0088.0088.403.15 3.76% 87.0086.0088.9083.852 7040.91
Sandnes Sparebank SADG 64.5064.0064.500.00 0.00% 64.5064.0064.5064.5015 4790.37
Sbanken SBANK 77.1077.1077.50-0.10 -0.13% 78.0076.9078.0077.2034 1650.39
Scatec Solar SSO 84.5084.4084.500.40 0.48% 84.3083.7084.9084.10196 2060.72
Schibsted ser. A SCHA 339.10339.00339.1012.70 3.89% 326.00326.00339.10326.40344 1921.19
Schibsted ser. B SCHB 311.00309.50311.0014.00 4.71% 295.00295.00311.00297.00146 7853.88
SeaBird Exploratio... SBX 1.5241.5161.5240.014 0.93% 1.5101.5041.5301.510832 9850.40
Seadrill SDRL 75.0075.0075.18-2.70 -3.47% 75.1073.0176.4077.70374 9930.50
Self Storage Group SSG 17.3017.3017.45-0.20 -1.14% 17.4517.0517.4517.5014 6060.34
Selvaag Bolig SBO 45.7045.7045.900.30 0.66% 45.9545.6045.9545.4016 0471.74
Shelf Drilling SHLF 37.32037.20037.3201.520 4.25% 36.30036.20538.14535.800361 9330.96
Siem Offshore SIOFF 1.551.531.600.00 0.00% 1.601.551.601.551 2500.21
Skue Sparebank SKUE 146.00144.00146.001.00 0.69% 145.00145.00149.00145.001 3330.61
Solon Eiendom SOLON 35.7535.9036.000.25 0.70% 35.9535.6036.3535.504 1450.17
Solstad Offshore SOFF 1.9421.9301.950-0.038 -1.92% 2.0001.9202.0001.980394 0870.41
SpareBank 1 BV SBVG 39.2039.2039.500.40 1.03% 39.1039.1039.8038.8021 6990.36
SpareBank 1 Nord-... NONG 68.4068.3068.600.00 0.00% 68.8068.3068.8068.4037 2720.56
SpareBank 1 Nordv... SNOR 109.00107.00108.002.00 1.87% 107.00107.00109.00107.006 3242.73
SpareBank 1 Ringer... RING 200.00200.00202.00-2.00 -0.99% 202.00200.00202.00202.009620.41
SpareBank 1 SMN MING 91.3091.0091.300.30 0.33% 91.5090.8092.4091.00106 8760.52
SpareBank 1 SR-Ba... SRBANK 93.1093.1093.60-0.10 -0.11% 93.8093.1094.5093.20199 5970.58
SpareBank 1 Østfol... SOAG 214.00214.00218.004.00 1.90% 214.00212.00218.00210.006 7563.86
SpareBank 1 Østlan... SPOL 86.0085.8086.000.20 0.23% 85.8085.8086.0085.8030 9320.47
Sparebanken Møre MORG 297.00297.00299.003.00 1.02% 295.00292.00299.00294.002 3720.68
Sparebanken Sør SOR 94.0093.8094.000.00 0.00% 93.8093.8094.0094.002 6760.47
Sparebanken Telem... SBTE 115.00115.00116.500.00 0.00% 115.00115.00115.00115.004461.51
Sparebanken Vest SVEG 53.0052.8053.000.00 0.00% 52.8052.6053.0053.0078 1020.56
Sparebanken Øst SPOG 58.8058.8059.00-0.20 -0.34% 58.8058.8059.2059.0041 8760.26
Spectrum SPU 52.0051.2052.002.00 4.00% 52.0050.0052.6050.0042 3952.31
Star Bulk Carriers SBLK 69.0068.0075.000.00 0.00% 69.0069.0069.5069.001 1330.82
Stolt-Nielsen SNI 106.40105.40106.40-0.60 -0.56% 107.00106.00108.00107.0012 5290.35
Storebrand STB 66.9666.9067.020.22 0.33% 66.7066.7067.4066.74970 9290.75
Storm Real Estate STORM 0.4820.4400.4840.042 9.55% 0.4400.4300.4820.44097 0760.93
StrongPoint STRONG 9.309.109.30-0.14 -1.48% 9.109.109.509.445 5920.46
Subsea 7 SUBC 99.8499.6699.84-0.16 -0.16% 99.9699.02100.95100.001 334 4990.63
TGS-NOPEC Geophy... TGS 251.20251.20251.309.30 3.84% 244.70243.30252.20241.90378 0560.82
TTS Group TTS 6.666.666.700.26 4.06% 6.506.506.706.40151 0480.60
Targovax TRVX 7.987.828.000.15 1.92% 7.847.778.007.8399 7271.32
Team Tankers Inte... TEAM -6.207.400.00 0.00%       7.30-1.30
Techstep TECH 3.313.313.55-0.24 -6.76% 3.553.313.553.5595 8440.26
Telenor TEL 166.60166.60166.651.90 1.15% 166.00165.30167.00164.701 404 5081.25
The Scottish Salmo... SSC 15.6015.6015.85-0.25 -1.58% 15.8515.6016.0515.85194 4760.94
Thin Film Electroni... THIN 0.6340.6300.6340.000 0.00% 0.6350.6300.6400.6341 188 4260.38
Tomra Systems TOM 234.50234.00235.005.50 2.40% 234.50233.50248.00229.00610 9230.40
Totens Sparebank TOTG 125.00125.00126.000.00 0.00% 125.00125.00125.00125.002 1543.04
Treasure TRE 13.1013.2013.75-0.70 -5.07% 13.8013.1013.8013.802 1460.91
Veidekke VEI 89.5089.2089.500.30 0.34% 89.3089.2090.1089.2064 3060.32
Vistin Pharma VISTIN 7.287.287.38-0.40 -5.21% 7.507.287.507.6811 9500.73
Voss Veksel- og La... VVL 143.00142.00143.00-1.00 -0.69% 144.00142.00144.00144.005302.03
Wallenius Wilhelms... WALWIL 27.6527.6527.750.10 0.36% 27.6527.5527.9527.55115 0950.62
Webstep WSTEP 25.0024.8025.00-0.50 -1.96% 25.0025.0025.0025.5026 5020.17
Wilh. Wilhelmsen H... WWI 152.60152.40153.400.00 0.00% 153.00152.20154.00152.602 1316.18
Wilh. Wilhelmsen H... WWIB 150.50150.50151.500.00 0.00% 150.50150.50152.50150.505941.09
Wilson WILS 21.0021.0022.000.00 0.00% 21.0021.0022.0021.005041.23
XACT OBX OBXEXACT 76.9776.3377.300.02 0.02% 77.7176.8177.7176.336 2050.93
XACT OBX Bear OBXEXDBE... 30.80530.75530.815-0.143 -0.46% 30.71030.38030.82030.945516 6380.39
XACT OBX Bull OBXEXDBU... 182.26182.20182.540.87 0.48% 182.50182.20184.80181.3665 4370.64
XXL XXL 32.4032.3532.401.15 3.68% 31.5031.5032.7031.25722 5150.79
Yara International YAR 365.00364.40365.0011.20 3.17% 353.90352.60365.00353.80825 5810.85
Zalaris ZAL 26.5026.6027.10-0.50 -1.85% 27.2026.5027.5027.009 8500.38
poLight PLT 25.49523.44525.4952.055 8.77% 25.49525.49525.49523.440150.39