Forsinkede kurser. Sist oppdatert: mandag 24. september 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 5.755.755.78-0.04 -0.69% 5.785.745.805.79513 9270.23
AF Gruppen AFG 131.00130.50131.001.00 0.77% 131.00129.00132.00130.0018 3050.20
AKVA Group AKVA 70.0070.0070.600.20 0.29% 69.0069.0071.2069.8055 6420.66
Akastor AKA 17.0617.0617.100.06 0.35% 17.1017.0617.1817.0042 6520.41
Aker AKER 693.00692.00693.0014.00 2.06% 685.00685.00697.00679.00209 4380.54
Aker BP AKERBP 320.80320.80321.006.20 1.97% 316.40315.20321.40314.60727 2541.70
Aker Solutions AKSO 57.0056.9257.000.24 0.42% 56.7656.6857.4256.76822 4870.34
American Shipping... AMSC 28.9528.7028.95-0.35 -1.19% 29.1528.7029.3529.3041 3580.33
Apptix APP 0.6220.6200.648-0.028 -4.31% 0.6500.6200.6500.65043 6330.10
Aqualis AQUA 4.854.704.850.17 3.63% 4.704.514.854.6849 3860.32
Archer ARCHER 7.577.577.650.24 3.27% 7.337.267.757.331 364 6630.48
Arcus ARCUS 43.8043.8044.00-0.45 -1.02% 44.2543.4044.2544.255 7600.07
Arendals Fossekom... AFK 3 580.003 520.003 580.0060.00 1.70% 3 520.003 500.003 580.003 520.00711.07
Asetek ASETEK 70.1070.1070.500.10 0.14% 70.0069.6070.5070.0010 7270.71
Atea ATEA 131.60131.60132.00-0.60 -0.45% 134.00131.60134.00132.20132 5900.40
Atlantic Petroleum ATLA-NOK 9.008.759.000.25 2.86% 9.409.009.408.751 8301.12
Aurskog Sparebank AURG -181.00185.000.00 0.00%       185.00-0.09
Austevoll Seafood AUSS 115.40115.20115.402.80 2.49% 112.80112.00116.00112.60299 8980.60
Avance Gas Holdin... AVANCE 20.0820.0820.28-0.42 -2.05% 20.6020.0820.9820.50601 6980.25
Avocet Mining PLC AVM 1.2251.2001.2250.000 0.00% 1.2201.1251.2251.2257 6680.86
Awilco Drilling AWDR 38.8038.8039.30-0.70 -1.77% 39.5037.5039.5039.5010 7490.61
Axactor AXA 25.32025.32025.330-0.010 -0.04% 25.33025.17025.49025.330133 9320.25
B2Holding B2H 16.2016.2016.28-0.24 -1.46% 16.4016.2016.4416.44699 1201.11
BW LPG BWLPG 35.7535.7535.87-0.34 -0.94% 36.3035.7036.4536.09527 6820.49
BW Offshore Limit... BWO 63.7063.7063.90-0.50 -0.78% 64.2063.5065.4064.20717 8290.65
Bakkafrost BAKKA 500.50500.50501.00-5.50 -1.09% 498.60488.40504.00506.00161 0521.02
Belships BEL -5.285.500.00 0.00%       5.28-0.23
BerGenBio BGBIO 34.6034.6035.000.40 1.17% 34.0034.0035.2034.2066 5050.13
Bergen Group BERGEN 1.5521.5521.598-0.016 -1.02% 1.5501.5401.5981.568111 8530.67
Biotec Pharmacon BIOTEC 5.024.925.020.11 2.24% 4.914.895.064.9114 4390.30
Bonheur BON 103.40103.40104.402.00 1.97% 102.60100.00104.20101.405 6650.72
Borgestad BOR 54.5054.5056.000.00 0.00% 54.5054.5054.5054.50760.59
Borr Drilling BDRILL 38.6038.4038.600.80 2.12% 38.0037.8038.8037.80535 6220.65
Borregaard BRG 82.8082.7082.80-0.80 -0.96% 82.0080.9083.2083.60278 3180.87
Bouvet BOUVET 244.00244.00250.008.00 3.39% 240.00240.00244.00236.004 6820.13
Byggma BMA 83.0082.0083.001.00 1.22% 83.0083.0084.0082.002692.10
ContextVision COV 58.6058.4058.600.60 1.03% 58.4058.4058.6058.002810.36
Crayon Group Hold... CRAYON 17.7617.7618.14-0.04 -0.22% 17.6017.6018.1417.804 1680.30
Cxense CXENSE 36.9032.1036.90-0.80 -2.12% 35.0035.0036.9037.701 7940.19
DNB DNB 172.20172.15172.300.50 0.29% 171.40170.40172.40171.701 272 9071.26
DNB OBX OBXEDNB 82.4882.4982.590.85 1.04% 81.2581.2582.4881.6514 5692.33
DNO DNO 16.20016.19516.2000.730 4.72% 15.55015.55016.24015.4707 325 8560.94
DOF DOF 7.497.467.490.24 3.31% 7.267.267.507.25903 7910.92
Data Respons DAT 26.0025.3026.00-0.40 -1.52% 26.0025.4026.2026.4017 1821.21
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.1031.9032.10-0.40 -1.23% 32.5031.9532.9032.50143 4220.13
Eidesvik Offshore EIOF 5.755.755.800.00 0.00% 5.805.755.805.751 5260.87
Ekornes EKO --  0.00 0.00%       137.60--
Electromagnetic G... EMGS 2.742.652.740.11 4.18% 2.612.572.762.6359 0780.53
Element ELE 2.0302.0302.0400.045 2.27% 1.9801.9202.2001.9857 289 3460.51
Elkem ELK 41.09541.07041.0950.880 2.19% 40.55040.28041.50040.215950 6050.80
Entra ENTRA 118.80118.80119.000.00 0.00% 118.80117.80119.40118.8095 1851.79
Equinor EQNR 225.20225.10225.208.50 3.92% 217.60217.10225.60216.705 802 0060.84
Europris EPR 22.3022.2522.300.00 0.00% 22.3022.0022.3522.30552 1960.91
FLEX LNG FLNG 14.3014.3014.350.05 0.35% 14.5014.2514.6014.251 595 8080.82
Fjord1 FJORD 47.5047.4047.50-0.50 -1.04% 48.0047.2048.0048.00274 6450.66
Fjordkraft Holding FKRAFT 32.91032.80032.910-0.290 -0.87% 32.85532.50033.18033.20082 3540.14
Fred. Olsen Energy FOE 3.7423.6403.7420.042 1.14% 3.6123.6123.7883.70050 0101.08
Frontline FRO 45.4445.4045.440.72 1.61% 44.7244.7045.7644.72606 4940.44
Funcom FUNCOM 18.1218.1218.15-0.26 -1.41% 18.3818.0618.4918.38128 9540.33
GC Rieber Shipping RISH 11.3011.0011.50-0.70 -5.83% 11.3011.3011.5012.006 4140.61
Gaming Innovation... GIG 2.8202.8202.845-0.020 -0.70% 2.8202.7852.8402.840553 9502.10
Gjensidige Forsikri... GJF 138.40138.40138.50-0.80 -0.57% 138.80138.10139.20139.20295 2570.77
Golden Ocean Grou... GOGL 76.6076.6076.650.05 0.07% 76.3075.7577.5076.55601 1400.56
Goodtech GOD 6.005.906.100.00 0.00% 6.005.956.006.0021 2350.24
Grieg Seafood GSF 107.90107.70107.903.20 3.06% 104.50103.60108.40104.70705 7151.32
Gyldendal GYL -374.00414.000.00 0.00%       374.00-32.50
Havila Shipping HAVI 6.736.746.93-0.06 -0.88% 6.796.737.006.7930 6191.77
Havyard Group HYARD 13.5013.1013.502.70 25.00% 11.2011.2014.0010.80277 9120.97
Helgeland Spareba... HELG 83.5083.5084.000.50 0.60% 83.5083.5083.5083.002036.38
Hexagon Composit... HEX 23.6023.5023.60-0.20 -0.84% 23.8023.5024.0023.80163 6000.25
Hiddn Solutions HIDDN 1.8501.8501.8700.150 8.82% 1.7001.7001.8501.700102 8691.84
Höegh LNG Holding... HLNG 45.7545.7545.950.30 0.66% 45.7545.7047.3045.45172 2500.68
Høland og Setskog ... HSPG 95.0089.0095.003.00 3.26% 95.0095.0095.0092.00100.23
IDEX IDEX 6.056.006.05-0.06 -0.98% 6.165.906.296.112 710 3190.51
Incus Investor INC 0.9100.8520.908-0.062 -6.38% 0.9700.9100.9720.972197 6180.06
Indre Sogn Spareba... ISSG -92.0093.500.00 0.00%       92.00-1.48
Infront INFRNT 28.7027.8028.801.20 4.36% 27.6027.5028.7027.5027 5011.19
Insr Insurance Grou... INSR 8.948.888.900.04 0.45% 9.008.889.008.90133 3290.31
InterOil Exploratio... IOX 6.216.186.210.71 12.91% 5.655.656.605.502 234 4870.41
Itera ITE 10.7010.8010.95-1.00 -8.55% 11.7010.7011.7011.70107 7090.20
Jinhui Shipping and... JIN 10.009.9410.00-0.06 -0.60% 10.009.7410.1010.0678 7940.57
Jæren Sparebank JAEREN 134.00131.00134.00-2.00 -1.47% 134.00134.00134.00136.001500.27
Kid KID 35.7035.6036.80-0.20 -0.56% 35.9035.1035.9035.902 2313.70
Kitron KIT 9.859.859.90-0.31 -3.05% 10.109.8110.1010.16165 3970.36
Komplett Bank KOMP 18.5218.5218.560.28 1.54% 18.4018.3418.6818.24133 3500.69
Kongsberg Automo... KOA 9.359.319.35-0.17 -1.79% 9.309.259.519.52509 1200.64
Kongsberg Gruppe... KOG 161.40161.40161.60-1.40 -0.86% 162.80160.20162.80162.8076 5460.64
Kværner KVAER 15.0415.0415.080.02 0.13% 15.0615.0415.3015.02381 7160.38
Lerøy Seafood Gro... LSG 67.0667.0667.121.68 2.57% 65.6065.3867.4665.38857 4090.76
Link Mobility Grou... LINK 222.50222.50223.500.00 0.00% 224.00222.50224.00222.5096011.00
MPC Container Ship... MPCC 47.2047.2047.60-0.80 -1.67% 48.2047.2048.4048.0039 5740.47
Magseis MSEIS 16.0516.0516.200.25 1.58% 16.5016.0016.5015.8060 7980.86
Marine Harvest MHG 187.80187.50187.803.60 1.95% 184.90184.45187.80184.201 399 7360.71
Medistim MEDI 78.2078.0078.40-0.60 -0.76% 78.8078.2078.8078.8016 0503.74
Melhus Sparebank MELG 117.00117.00118.00-2.00 -1.68% 117.00117.00117.00119.00350.14
Multiconsult MULTI 64.2064.0064.400.20 0.31% 64.0064.0064.6064.002 7310.20
NEL NEL 3.5763.5763.578-0.042 -1.16% 3.6183.5523.6503.6186 486 9720.57
NEXT Biometrics G... NEXT 53.9053.9054.00-0.10 -0.19% 54.1053.1054.5054.0015 9020.13
NRC Group NRC 75.0074.6075.00-0.60 -0.79% 75.8074.6075.8075.6095 2291.02
NTS NTS 58.5058.5059.500.50 0.86% 58.5058.5060.0058.002 7211.35
Napatech NAPA 4.754.684.85-0.10 -2.06% 4.854.754.854.853 2900.76
Navamedic NAVA 11.4511.0011.45-0.25 -2.14% 11.4511.4511.4511.701 0571.20
NextGenTel Holdin... NGT 15.0014.8515.00-0.10 -0.66% 14.9514.9515.0015.105 0500.32
Nordic Nanovector NANO 53.6053.6054.15-1.10 -2.01% 54.7053.0055.5054.70131 2980.62
Nordic Semiconduc... NOD 48.0548.0548.10-0.25 -0.52% 49.0047.8549.0548.30311 6610.60
Norsk Hydro NHY 48.6048.5948.600.00 0.00% 48.2447.8948.8848.606 606 7530.92
Northern Drilling NODL 77.2077.2078.00-0.40 -0.52% 80.0077.2080.0077.6053 6130.37
Norway Royal Salm... NRS 202.50202.00202.507.10 3.63% 196.40195.40203.50195.4074 3700.59
Norwegian Air Shu... NAS 256.80256.80257.000.70 0.27% 257.00255.30261.00256.10423 2850.38
Norwegian Energy ... NOR 150.00149.20150.000.00 0.00% 150.00149.00150.20150.005 4940.67
Norwegian Finans H... NOFI 100.20100.00100.20-1.70 -1.67% 101.9099.70102.20101.90179 2920.55
Norwegian Propert... NPRO 10.6410.6410.90-0.26 -2.39% 10.8210.6410.8610.9036 2080.88
Ocean Yield OCY 64.3064.2064.30-0.20 -0.31% 64.6064.1064.8064.50205 9380.70
Oceanteam OTS 0.9700.9700.980-0.030 -3.00% 1.0000.9621.0001.000131 1900.21
Odfjell Drilling ODL 36.0036.0036.05-0.35 -0.96% 36.3035.8036.4036.35430 4310.48
Odfjell ser. A ODF 31.8031.6032.00-0.20 -0.62% 32.1031.8032.1032.001 3070.62
Odfjell ser. B ODFB 31.0030.2031.200.40 1.31% 31.0031.0031.0030.60500.33
Olav Thon Eiendom... OLT 148.60148.60148.80-1.40 -0.93% 150.00148.40150.40150.0035 6401.35
Orkla ORK 69.6069.6069.62-0.70 -1.00% 70.0469.2670.2670.301 514 4881.72
Otello Corporation OTELLO 18.5618.5618.82-0.44 -2.32% 19.0018.5619.0019.0016 3280.41
PCI Biotech Holding PCIB 32.2532.2532.50-1.65 -4.87% 33.9031.9033.9033.90247 3271.16
Panoro Energy PEN 22.4022.2022.400.80 3.70% 21.7021.3022.9021.60875 8280.26
Pareto Bank PARB 40.0039.9040.00-0.30 -0.74% 40.1040.0040.2040.3021 4590.69
Petroleum Geo-Ser... PGS 34.1034.0634.121.07 3.24% 33.3032.3934.1933.032 744 0530.81
Petrolia PSE 3.263.083.360.06 1.87% 3.003.003.26  5 0390.35
Photocure PHO 56.0056.0056.40-1.60 -2.78% 58.5055.5059.1057.60254 3041.26
Polarcus PLCS 1.9301.9201.9300.004 0.21% 1.9321.9101.9801.9262 666 2200.30
Polaris Media POL 25.8025.0025.800.00 0.00% 25.8025.8025.8025.80360.23
Prosafe PRS 29.6029.6029.700.85 2.96% 28.7028.7030.7528.75259 7470.50
Protector Forsikrin... PROTCT 53.8053.8054.00-0.40 -0.74% 54.0053.2055.0054.20102 3600.73
Q-Free QFR 8.067.908.08-0.04 -0.49% 8.007.908.068.106 4990.45
Questerre Energy C... QEC 3.1743.1743.196-0.026 -0.81% 3.2003.1343.2083.200488 6390.63
RAK Petroleum RAKP 13.2013.0513.200.45 3.53% 12.9512.9013.3012.751 017 5610.74
REC Silicon REC 0.65100.65100.6555-0.0490 -7.00% 0.70000.65050.70000.700040 122 9530.62
Reach Subsea REACH 2.602.602.620.04 1.56% 2.472.472.602.56276 5460.49
S.D. Standard Drill... SDSD 1.4861.4901.5100.006 0.41% 1.4901.4861.5401.480905 8350.57
SAS AB SAS-NOK 20.8020.7020.880.34 1.66% 20.4620.1420.8020.4696 0880.22
SalMar SALM 414.80414.40414.8010.80 2.67% 403.00402.20416.00404.00231 1451.36
Salmones Camanch... SALMON 67.8268.0068.900.31 0.46% 69.0067.8069.0067.519700.97
Sandnes Sparebank SADG 57.5057.5060.00-0.50 -0.86% 57.0057.0060.0058.001 3200.45
Sbanken SBANK 86.5086.4086.501.80 2.13% 84.9084.7087.6084.70240 8120.33
Scatec Solar SSO 56.1056.1056.40-1.00 -1.75% 57.0055.8057.0057.10405 7940.62
Schibsted ser. A SCHA 306.40305.90306.40-7.60 -2.42% 315.00304.40317.60314.00238 0620.44
Schibsted ser. B SCHB 284.50284.50285.00-7.00 -2.40% 292.00282.00292.50291.5072 1440.73
SeaBird Exploratio... SBX 2.0952.0802.0950.211 11.20% 1.9181.9002.1151.88415 594 6050.69
Seadrill SDRL 201.00200.20201.001.50 0.75% 201.00199.22205.75199.50348 9750.24
Self Storage Group SSG 16.8016.8517.00-0.20 -1.18% 17.0016.8017.1017.0019 7270.37
Selvaag Bolig SBO 39.0539.0539.20-0.20 -0.51% 39.2538.8539.4039.2597 6230.30
Sevan Marine SEVAN 17.1017.1017.500.20 1.18% 16.7016.7017.1016.9023 6665.34
Shelf Drilling SHLF 60.8059.8160.80-0.20 -0.33% 61.1059.7061.9061.003 296 3370.65
Siem Offshore SIOFF 1.991.951.990.13 6.99% 1.991.991.991.861 4300.47
Skue Sparebank SKUE 132.00132.00133.000.00 0.00% 132.00132.00132.00132.0011.16
Solon Eiendom SOLON 28.8028.8028.90-0.40 -1.37% 29.2528.4029.2529.2041 9210.39
Solstad Farstad SOFF 4.9804.9805.0100.140 2.89% 4.9304.8505.1604.8401 199 9100.53
SpareBank 1 BV SBVG 36.4036.0036.40-0.10 -0.27% 37.0036.0037.0036.5019 4910.35
SpareBank 1 Nord-... NONG 68.7068.6068.700.60 0.88% 68.1068.1069.2068.10135 9690.61
SpareBank 1 Nordv... SNOR 113.00110.00113.001.00 0.89% 110.00110.00113.00112.002 4700.21
SpareBank 1 Ringer... RING 193.00191.00193.002.00 1.05% 192.00191.00193.00191.001 0840.59
SpareBank 1 SMN MING 91.2091.0091.200.20 0.22% 91.1090.8091.3091.00240 2930.69
SpareBank 1 SR-Ba... SRBANK 95.5095.5095.60-0.20 -0.21% 95.4095.2096.0095.70158 1860.28
SpareBank 1 Østfol... SOAG -196.00199.000.00 0.00%       197.00-1.30
SpareBank 1 Østlan... SPOL 90.2090.0090.200.40 0.45% 90.0089.6090.4089.8074 8270.26
Sparebanken Møre MORG 288.00288.00289.00-4.00 -1.37% 290.00288.00290.00292.004130.86
Sparebanken Sør SOR 100.0099.80100.000.20 0.20% 100.0099.80100.0099.803 3260.34
Sparebanken Vest SVEG 53.2053.2053.40-0.60 -1.12% 53.6053.2054.0053.8018 1810.11
Sparebanken Øst SPOG 55.2055.4055.800.00 0.00% 55.2055.2055.8055.207 0060.33
Spectrum SPU 58.0058.0058.600.60 1.05% 57.6057.6059.2057.40271 0341.33
Star Bulk Carriers SBLK-R 104.00103.00104.001.00 0.97% 102.00102.00104.00103.008 9020.24
Stolt-Nielsen SNI 125.60125.60127.00-1.60 -1.26% 126.80124.40127.40127.206 7211.87
Storebrand STB 73.2473.2473.30-0.42 -0.57% 73.4673.0073.6673.661 077 7240.74
Storm Real Estate STORM 0.6800.6500.6750.000 0.00% 0.6800.6800.6800.68012 4000.61
StrongPoint STRONG 8.988.448.940.50 5.90% 8.488.408.988.4838 3121.33
Subsea 7 SUBC 120.85120.85120.904.35 3.73% 117.60117.60121.00116.502 699 6470.70
TGS-NOPEC Geophy... TGS 314.60314.60315.001.60 0.51% 312.00311.90319.50313.00295 3251.10
TTS Group TTS 6.586.486.580.04 0.61% 6.426.426.586.545 5790.53
Targovax TRVX 10.3610.2010.380.16 1.57% 10.2010.2010.4410.2051 0480.18
Team Tankers Inte... TEAM 9.008.459.000.00 0.00% 9.009.009.009.001100.05
Techstep TECH 2.702.562.700.15 5.88% 2.552.552.702.55423 8901.17
Telenor TEL 163.45163.35163.50-0.90 -0.55% 164.10163.00164.20164.351 193 7810.99
The Scottish Salmo... SSC 14.7014.6514.700.10 0.68% 14.6014.2514.7514.60597 5230.61
Thin Film Electroni... THIN 1.0021.0021.0080.003 0.30% 0.9990.9751.0200.9992 622 9791.60
Tomra Systems TOM 192.20192.00192.20-1.00 -0.52% 193.40190.60194.00193.20132 2621.37
Totens Sparebank TOTG 120.00120.00121.000.00 0.00% 121.00120.00122.00120.003 6650.69
Treasure TRE 12.7012.7012.800.10 0.79% 12.7012.7012.7012.602 8651.07
Veidekke VEI 87.3087.3087.300.40 0.46% 85.3085.3087.4086.90138 8790.35
Voss Veksel- og La... VVL -127.00130.000.00 0.00%       131.00-0.90
Wallenius Wilhelms... WWL 33.0533.0533.10-0.05 -0.15% 33.3532.9533.5533.10293 0060.36
Webstep WSTEP 28.2028.2028.40-0.20 -0.70% 28.2028.2028.4028.406 6880.82
Wentworth Resour... WRL 2.572.572.590.01 0.39% 2.562.562.592.5649 7380.43
Wilh. Wilhelmsen H... WWI 179.40178.20179.40-2.20 -1.21% 183.60178.20183.60181.601 8401.14
Wilh. Wilhelmsen H... WWIB 176.00176.00176.50-1.00 -0.56% 176.50175.50177.00177.009150.20
Wilson WILS -18.5020.800.00 0.00%       20.80-0.97
XACT OBX OBXEXACT 83.2982.9683.391.11 1.35% 82.3282.2983.2982.2033 8874.77
XACT OBX Bear OBXEXDBE... 27.42027.39027.420-0.605 -2.16% 28.01527.39028.01528.0152 922 7530.71
XACT OBX Bull OBXEXDBU... 217.20216.95217.404.68 2.20% 213.00212.65217.35212.85201 9321.18
XXL XXL 43.0543.0543.15-0.95 -2.16% 44.0543.0044.2544.00547 2590.47
Yara International YAR 387.40387.40387.50-1.00 -0.26% 388.80386.80392.00388.40707 1420.96
Zalaris ZAL 37.0037.0037.50-0.50 -1.33% 37.0036.9037.0037.502 0330.55