Forsinkede kurser. Sist oppdatert: torsdag 23. 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 3.7453.7103.745-0.005 -0.13% 3.7753.7053.7753.750369 6490.24
AF Gruppen AFG 162.50162.50163.00-1.50 -0.91% 163.00162.50163.50164.008 5980.11
AKVA Group AKVA 73.0072.8073.000.40 0.55% 72.6072.0073.0072.6013 9100.28
Adevinta ser. A ADEA 91.2391.2391.400.41 0.45% 87.0087.0092.0090.82378 1970.24
Adevinta ser. B ADEB 90.2090.2090.64-0.11 -0.12% 90.0089.7890.8890.31911 01311.59
Akastor AKA 12.2012.2012.26-0.64 -4.98% 12.9612.2012.9612.84121 3910.34
Aker AKER 526.00526.00527.00-21.50 -3.93% 545.00524.00545.00547.50152 4030.73
Aker BP AKERBP 251.60251.60251.80-20.00 -7.36% 266.00251.60266.80271.601 341 4630.61
Aker Solutions AKSO 35.9735.9736.00-1.95 -5.14% 37.9235.9337.9237.921 447 2640.71
American Shipping... AMSC 33.4533.3533.45-0.45 -1.33% 33.8033.0033.8033.9055 2190.34
Aqualis AQUA 4.354.354.69-0.30 -6.45% 4.684.354.694.6519 7210.12
Archer ARCHER 4.5304.5204.530-0.285 -5.92% 4.7654.4504.8204.815718 5900.20
Arcus ARCUS 36.8036.8037.10-0.20 -0.54% 37.6036.8037.6037.00413 9090.34
Arendals Fossekom... AFK 2 710.002 710.002 830.00-90.00 -3.21% 2 800.002 710.002 850.002 800.004440.94
Asetek ASETEK 31.5031.5032.00-1.40 -4.26% 33.5031.5033.5032.9035 0510.95
Atea ATEA 121.40121.00121.60-1.60 -1.30% 123.00120.80123.00123.0076 3581.00
Atlantic Petroleum ATLA-NOK --  0.00 0.00%       8.25--
Aurskog Sparebank AURG 197.00195.00198.001.00 0.51% 197.00194.00197.00196.007 4090.46
Austevoll Seafood AUSS 96.6096.6096.751.10 1.15% 95.7094.0598.6595.50381 7751.06
Avance Gas Holdin... AVANCE 21.4521.2521.45-0.25 -1.15% 21.5520.8521.7021.70346 5740.53
Avocet Mining PLC AVM --  0.000 0.00%       1.555--
Awilco Drilling AWDR 28.5028.2028.50-1.50 -5.00% 30.2027.4030.2030.0029 7180.61
Axactor AXA 18.7018.7018.90-0.70 -3.61% 19.4018.6019.5019.40498 1720.50
B2Holding B2H 11.5811.5111.58-0.34 -2.85% 11.9211.4011.9611.92960 8421.04
BW LPG BWLPG 36.6836.6836.78-0.74 -1.98% 37.4436.5637.7437.42507 3840.46
BW Offshore Limit... BWO 57.2557.1557.304.85 9.26% 56.2056.2061.8052.405 561 7510.65
Bakkafrost BAKKA 465.00463.60465.008.40 1.84% 458.00453.60480.00456.60119 7780.93
Belships BEL 8.508.308.600.20 2.41% 8.458.458.508.301 0031.41
BerGenBio BGBIO 22.6022.1022.60-0.20 -0.88% 22.9022.0522.9522.808 8240.06
Biotec Pharmacon BIOTEC 3.953.954.10-0.10 -2.47% 4.123.954.124.059 7960.21
Bonheur BON 159.00156.50159.006.00 3.92% 152.00150.00160.00153.00189 4102.01
Borgestad BOR 15.2015.1015.500.00 0.00% 15.2015.2015.2015.204302.25
Borr Drilling BDRILL 17.8017.7517.81-1.20 -6.32% 18.8017.6018.8019.002 641 2951.43
Borregaard BRG 93.0093.0093.20-0.55 -0.59% 93.5592.1094.1593.5588 3261.16
Bouvet BOUVET 306.00310.00315.00-13.00 -4.08% 318.00306.00319.00319.003 3330.15
Byggma BMA 96.0093.0096.002.00 2.13% 96.0096.0096.0094.002030.01
Carasent CARA 6.246.026.18-0.16 -2.50% 7.006.107.101.6072 4180.26
ContextVision COV 70.0067.5070.001.00 1.45% 69.0069.0070.5069.004 5223.14
Crayon Group Hold... CRAYON 22.6022.6023.00-0.40 -1.74% 23.5022.2023.5023.0040 7440.66
Cxense CXENSE 5.225.225.34-0.38 -6.79% 5.485.225.485.6045 9580.55
DNB DNB 151.70151.70152.05-2.40 -1.56% 154.55151.70154.55154.101 089 7370.70
DNB OBX OBXEDNB 76.5076.2576.30-1.61 -2.06% 77.5676.5077.5677.9812 0000.83
DNO DNO 15.87515.87515.880-1.155 -6.78% 16.83515.87516.83517.0305 793 4140.89
DOF DOF 2.8552.8552.870-1.455 -33.76% 3.3902.6103.3904.3108 855 5980.51
Data Respons DAT 29.0028.3029.00-0.30 -1.02% 29.2028.7029.9029.3058 0901.56
Dolphin Drilling DDASA 0.7230.7230.7370.023 3.29% 0.7000.6510.7500.700286 2820.75
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.5031.3031.50-0.20 -0.63% 31.2531.2531.9531.7066 9650.16
Eidesvik Offshore EIOF 6.226.226.380.10 1.63% 6.206.206.626.1269 2060.54
Electromagnetic G... EMGS 2.682.652.68-0.15 -5.30% 2.752.672.802.83130 3400.36
Element ELE 4.0003.9984.000-0.100 -2.44% 4.0843.7624.3804.100126 0660.35
Elkem ELK 25.9425.9225.94-1.06 -3.93% 27.0025.7227.0027.001 377 9110.72
Endúr ENDUR 1.2451.2051.245-0.025 -1.97% 1.2501.2101.2601.27031 5500.52
Entra ENTRA 132.20132.00132.20-1.20 -0.90% 132.80132.20133.80133.40263 4130.76
Equinor EQNR 173.00173.00173.10-9.90 -5.41% 180.30173.00180.80182.904 622 1250.74
Europris EPR 26.7026.7026.72-0.80 -2.91% 27.5026.6227.6027.501 052 2870.67
FLEX LNG FLNG 121.40121.00121.40-5.60 -4.41% 124.20118.80124.20127.00179 6860.52
Fjord1 FJORD 34.7034.7035.00-1.80 -4.93% 36.3034.7036.3036.5035 5490.59
Fjordkraft Holding FKRAFT 41.5041.4541.50-0.05 -0.12% 41.6041.1542.0541.55229 5530.59
Frontline FRO 75.0075.0075.15-4.40 -5.54% 77.0074.4577.4579.40773 0390.53
Funcom FUNCOM 17.5917.4017.590.39 2.27% 17.2016.9417.6017.20443 1290.46
GC Rieber Shipping RISH -8.509.150.00 0.00%       9.15-0.41
Gaming Innovation... GIG 12.4011.3012.400.84 7.27% 11.3010.8412.4611.56121 4621.62
Gjensidige Forsikri... GJF 170.50170.50170.80-3.45 -1.98% 172.40170.50173.20173.95510 5480.41
Golden Ocean Grou... GOGL 45.5445.5445.62-1.84 -3.88% 47.5045.4647.7847.38866 0000.67
Goodtech GOD 5.305.305.55-0.30 -5.36% 5.405.255.455.6023 9700.95
Grieg Seafood GSF 119.50119.50120.001.90 1.62% 116.80116.40121.40117.60459 9461.17
Gyldendal GYL -376.00410.000.00 0.00%       408.00-1.22
Havila Shipping HAVI 4.284.114.280.02 0.47% 4.314.114.314.264 5331.04
Havyard Group HYARD 7.427.407.760.10 1.37% 7.327.307.707.323 3501.70
Helgeland Spareba... HELG 81.5080.5081.501.00 1.24% 80.5080.5081.5080.502 0110.47
Hexagon Composit... HEX 42.4042.3042.40-1.15 -2.64% 43.5542.3544.1543.55399 8350.81
Hiddn Solutions HIDDN 0.4450.4450.450-0.023 -4.91% 0.4940.4190.4940.468309 1170.42
Höegh LNG Holding... HLNG 39.6038.5039.60-0.70 -1.74% 39.0038.7040.2040.3044 1420.80
Høland og Setskog ... HSPG -106.00108.000.00 0.00%       108.00-0.54
IDEX IDEX 3.0503.0503.290-0.160 -4.98% 3.2503.0503.2853.210961 0790.30
Incus Investor INC 1.0300.9401.0300.030 3.00% 1.0301.0301.0301.0005 5240.30
Infront INFRNT 23.0022.6023.00-0.60 -2.54% 23.4023.0023.6023.602 2870.70
Insr Insurance Grou... INSR 8.007.648.000.22 2.83% 7.907.448.027.78190 1640.29
Interoil Exploratio... IOX 3.3953.3953.490-0.105 -3.00% 3.3453.3003.4103.50068 8941.00
Itera ITE 8.248.008.260.24 3.00% 8.307.948.308.002 7591.29
Jinhui Shipping and... JIN 8.007.968.000.13 1.65% 7.907.908.187.87132 9460.54
Jæren Sparebank JAEREN 133.00133.00134.000.00 0.00% 133.00133.00133.00133.00390.14
Kid KID 42.0042.0042.30-1.50 -3.45% 42.0041.9042.9043.5032 3340.16
Kitron KIT 9.469.429.46-0.15 -1.56% 9.619.439.649.61147 2820.59
Komplett Bank KOMP 10.7810.7810.88-0.22 -2.00% 11.1410.7811.1411.00209 5310.60
Kongsberg Automo... KOA 7.157.157.29-0.35 -4.67% 7.657.157.657.50243 2660.16
Kongsberg Gruppe... KOG 121.70121.50121.70-0.60 -0.49% 122.30120.80122.30122.30136 9080.46
Kværner KVAER 13.4513.4513.46-0.55 -3.93% 14.0013.4114.0014.00648 9080.34
Lerøy Seafood Gro... LSG 62.0262.0262.101.70 2.82% 60.4459.7262.8260.322 093 9910.95
MPC Container Ship... MPCC 27.7027.4027.70-0.90 -3.15% 29.0027.6029.0028.6060 0370.16
Magnora MGN 7.557.357.750.05 0.67% 7.507.407.807.5014 3061.61
Magseis Fairfield MSEIS 13.5013.4513.50-0.40 -2.88% 13.9013.5013.9013.9073 5050.91
Medistim MEDI 141.00140.00141.005.00 3.68% 142.00137.00142.00136.002 0480.18
Melhus Sparebank MELG 123.00123.00124.000.00 0.00% 123.00123.00123.00123.002100.74
Mowi MOWI 208.70208.60208.704.20 2.05% 204.00203.00210.50204.501 584 5340.86
Multiconsult MULTI 63.4063.2065.00-1.00 -1.55% 65.0063.2065.6064.4031 3500.10
NEL NEL 8.6108.6058.610-0.170 -1.94% 8.7808.5358.8258.78016 967 8410.79
NEXT Biometrics G... NEXT 6.606.606.69-0.64 -8.84% 7.506.507.507.24239 6320.94
NRC Group NRC 63.2063.0063.20-1.00 -1.56% 64.0062.1064.0064.2041 0440.59
NTS NTS 57.5057.0057.501.00 1.77% 57.5057.5057.5056.504520.39
Napatech NAPA 1.5401.5201.540-0.090 -5.52% 1.6001.5401.6001.63071 6470.53
Navamedic NAVA 18.4017.5018.400.10 0.55% 18.0017.9518.4018.3018 0060.87
Nordic Nanovector NANO 42.7642.6042.80-2.20 -4.89% 42.5841.6044.0044.96279 9420.61
Nordic Semiconduc... NOD 38.1238.0238.12-1.08 -2.76% 39.0037.7439.1439.20223 1380.38
Norsk Hydro NHY 32.6932.6632.69-1.44 -4.22% 34.0032.4834.0034.138 661 1120.61
Northern Drilling NODL 45.9045.7545.90-3.10 -6.33% 48.8545.5048.8549.00183 7790.14
Norway Royal Salm... NRS 200.00198.90200.002.00 1.01% 195.60195.60202.40198.0072 9221.15
Norwegian Air Shu... NAS 35.7435.7435.80-2.26 -5.95% 37.5135.7337.7038.001 937 0230.71
Norwegian Energy ... NOR 270.00270.00274.000.00 0.00% 274.00267.00274.00270.0016 4250.97
Norwegian Finans H... NOFI 69.8069.7569.80-1.85 -2.58% 71.4569.4071.4571.65307 0020.42
Norwegian Propert... NPRO 11.4511.4511.50-0.05 -0.43% 11.5011.4511.5511.50163 8922.13
Ocean Yield OCY 61.5061.3061.50-1.20 -1.91% 63.0061.1063.0062.70213 1820.50
Oceanteam OTS 0.3620.3620.370-0.004 -1.09% 0.3800.3620.3800.366396 0711.75
Odfjell Drilling ODL 27.5027.3027.50-1.58 -5.43% 29.0027.3029.0829.08322 3940.40
Odfjell ser. A ODF 28.5028.5028.90-0.40 -1.38% 29.0028.5029.0028.906 6840.26
Odfjell ser. B ODFB 28.2027.4028.40-0.20 -0.70% 28.2028.2028.2028.402001.06
Olav Thon Eiendom... OLT 148.00148.00148.80-9.80 -6.21% 154.40147.20154.40157.8026 5260.26
Orkla ORK 75.0275.0275.30-0.86 -1.13% 75.8075.0275.9675.881 664 9191.48
Otello Corporation OTELLO 14.7414.7414.98-0.34 -2.25% 15.0014.6815.0415.08182 3210.28
PCI Biotech Holding PCIB 28.7028.7028.90-0.10 -0.35% 28.8028.0029.6528.80330 4300.84
PGS PGS 15.92015.92015.990-1.460 -8.40% 17.19515.88017.19517.3803 802 3920.49
Panoro Energy PEN 16.5216.5216.600.22 1.35% 17.0016.1017.4616.301 506 3470.70
Pareto Bank PARB 39.0038.5039.00-0.20 -0.51% 39.2038.5039.4039.2013 7690.89
Petrolia PSE -3.003.300.00 0.00%       3.20-0.01
Photocure PHO 49.0048.5049.001.15 2.40% 47.5547.2049.7547.8581 1910.77
Polarcus PLCS 1.0161.0161.026-0.024 -2.31% 1.0321.0001.0601.040475 8470.31
Polaris Media POL 30.0027.4030.000.20 0.67% 30.0030.0030.0029.8020.40
Prosafe PRS 13.3013.3013.32-0.70 -5.00% 13.7213.3013.9814.0028 6680.19
Protector Forsikrin... PROTCT 59.9059.4559.90-0.80 -1.32% 60.5059.3560.5060.7073 0090.32
Q-Free QFR 7.006.957.00-0.25 -3.45% 7.257.007.257.25124 4830.42
Questerre Energy C... QEC 1.9001.9001.930-0.085 -4.28% 1.9951.8801.9991.9851 312 4751.26
RAK Petroleum RAKP 14.0013.7014.00-0.35 -2.44% 14.4513.7014.4514.3522 8470.38
REC Silicon REC 0.53000.53000.5340-0.0345 -6.11% 0.56700.52750.56700.564514 471 2470.46
Reach Subsea REACH 1.9101.8301.980-0.160 -7.73% 2.0001.9102.0002.070141 6030.34
S.D. Standard Drill... SDSD 1.3751.3701.375-0.020 -1.43% 1.4001.3751.4151.3957 313 3760.07
SAS AB SAS-NOK 13.2013.3013.50-0.81 -5.78% 13.9513.0813.9514.01178 4080.64
SalMar SALM 409.10407.50409.1022.40 5.79% 393.00389.90410.90386.70779 2171.20
Salmones Camanch... SALMON 73.6073.2074.200.60 0.82% 72.4072.4073.6073.001 7060.62
Sandnes Sparebank SADG 63.5063.0063.500.00 0.00% 64.0063.0064.0063.501 9201.02
Sbanken SBANK 73.0072.9073.000.00 0.00% 73.9072.6073.9073.00275 7220.36
Scatec Solar SSO 84.6084.6085.00-3.25 -3.70% 87.8084.6087.8087.85300 7440.72
Schibsted ser. A SCHA 224.30224.30224.60-3.90 -1.71% 226.40224.00228.80228.20282 2710.77
Schibsted ser. B SCHB 208.00208.00208.20-2.00 -0.95% 207.20206.80210.80210.00207 9298.86
SeaBird Exploratio... SBX 1.1781.1701.178-0.038 -3.13% 1.2061.1701.2141.2161 399 4740.42
Seadrill SDRL 52.6052.6052.65-12.30 -18.95% 62.0051.5564.1564.901 055 5200.66
Self Storage Group SSG 18.2018.0018.20-0.20 -1.09% 18.5018.2018.5018.404 4680.23
Selvaag Bolig SBO 43.8043.8044.05-0.45 -1.02% 44.2543.3544.2544.2549 8570.12
Shelf Drilling SHLF 37.1037.1039.90-0.70 -1.85% 37.8036.9038.0037.801 8463.03
Siem Offshore SIOFF 1.671.441.670.07 4.37% 1.651.651.671.604 0109.30
Skue Sparebank SKUE 149.00147.00149.000.00 0.00% 149.00149.00149.00149.003401.60
Sogn Sparebank SOGN 102.00102.00104.00-2.00 -1.92% 104.00102.00104.00104.006000.44
Solon Eiendom SOLON 38.0037.9038.00-1.00 -2.56% 39.0038.0039.1039.0021 3100.39
Solstad Offshore SOFF 1.3901.3801.390-0.130 -8.55% 1.5501.3881.5901.5201 396 3410.23
SpareBank 1 BV SBVG 37.8037.5037.90-0.20 -0.53% 38.0037.5038.0038.0038 4830.88
SpareBank 1 Nord-... NONG 66.7066.7066.800.00 0.00% 66.6066.1066.7066.70547 9200.61
SpareBank 1 Nordv... SNOR 110.00109.00110.00-3.00 -2.65% 110.00110.00110.00113.002 0000.70
SpareBank 1 Ringer... RING -204.00206.000.00 0.00%       208.00-0.73
SpareBank 1 SMN MING 94.6094.6094.80-1.40 -1.46% 96.0094.6096.0096.00637 8340.65
SpareBank 1 SR-Ba... SRBANK 102.80102.60102.80-1.20 -1.15% 104.00102.20104.00104.00395 8190.64
SpareBank 1 Østfol... SOAG 220.00220.00222.000.00 0.00% 220.00220.00220.00220.002844.65
SpareBank 1 Østlan... SPOL 84.4084.4084.90-1.60 -1.86% 86.2084.4086.2086.0076 5230.56
Sparebanken Møre MORG 323.00323.00327.00-4.00 -1.22% 327.00323.00327.00327.0015 6771.75
Sparebanken Sør SOR 94.0094.0094.500.50 0.53% 93.0093.0094.5093.5088 0170.31
Sparebanken Telem... SBTE 115.00116.00117.00-1.50 -1.29% 115.50115.00115.50116.501 9581.00
Sparebanken Vest SVEG 53.4053.4053.60-0.20 -0.37% 53.6053.2053.8053.6023 9960.26
Sparebanken Øst SPOG 53.2053.2053.40-0.40 -0.75% 53.6053.0053.6053.6068 1030.13
Spectrum SPU 66.0066.0066.20-6.40 -8.84% 69.9065.5069.9072.40128 9531.85
Star Bulk Carriers SBLK 65.2065.2066.40-7.60 -10.44% 70.2062.8070.2072.808 4840.07
Stolt-Nielsen SNI 103.80103.20103.80-2.20 -2.08% 106.80103.40106.80106.0026 6820.20
Storebrand STB 65.3265.3265.50-1.86 -2.77% 66.9865.2866.9867.181 466 1180.77
Storm Real Estate STORM 0.4500.4480.4500.000 0.00% 0.4500.4480.4500.450130 8181.07
StrongPoint STRONG 9.809.649.80-0.10 -1.01% 9.889.609.889.9022 0690.96
Subsea 7 SUBC 103.50103.50103.65-7.30 -6.59% 109.50103.50109.50110.801 977 8551.33
TGS-NOPEC Geophy... TGS 232.60232.60232.80-15.40 -6.21% 244.70232.00245.90248.00472 8161.29
TTS Group TTS 5.905.625.90-0.06 -1.01% 5.965.905.985.9684 5630.10
Targovax TRVX 5.675.515.67-1.00 -14.99% 6.715.306.726.671 309 2000.42
Team Tankers Inte... TEAM -6.056.550.00 0.00%       6.25-0.02
Techstep TECH 3.503.503.89-0.37 -9.56% 3.863.493.883.8757 4020.54
Telenor TEL 178.75178.75179.00-1.25 -0.69% 178.05176.70180.60180.001 331 7171.15
The Scottish Salmo... SSC 23.7023.6023.750.20 0.85% 22.9522.9523.7523.5078 1320.32
Thin Film Electroni... THIN 0.15480.15000.1548-0.0032 -2.03% 0.16000.15000.16000.15801 398 5460.91
Tomra Systems TOM 272.20271.80272.20-4.40 -1.59% 275.40271.00275.60276.60161 5911.08
Totens Sparebank TOTG 123.00122.00124.000.00 0.00% 124.00123.00125.00123.002 6572.99
Treasure TRE 13.0013.0013.95-0.35 -2.62% 13.3013.0013.7013.3513 2380.49
Veidekke VEI 83.0583.0583.40-2.30 -2.69% 85.4082.0085.6585.35155 3450.28
Vistin Pharma VISTIN 7.407.347.60-0.20 -2.63% 7.567.307.607.6033 1550.77
Voss Veksel- og La... VVL 158.00158.00159.000.00 0.00% 159.00158.00159.00158.00800.24
Wallenius Wilhelms... WALWIL 28.5828.3828.58-0.88 -2.99% 29.4828.3629.6029.46214 1610.65
Webstep WSTEP 23.2023.0023.20-0.60 -2.52% 23.8023.2023.8023.803 7640.20
Wilh. Wilhelmsen H... WWI 158.00158.00161.50-2.00 -1.25% 160.50158.00160.50160.001 2461.68
Wilh. Wilhelmsen H... WWIB 156.00156.00159.50-2.50 -1.58% 157.00156.00157.50158.501 3640.88
Wilson WILS 21.0019.0021.201.00 5.00% 21.0021.0021.0020.00905.40
XACT OBX OBXEXACT 77.5675.5678.30-1.00 -1.27% 77.8277.5677.8278.6027 1510.42
XACT OBX Bear OBXEXDBE... 30.55030.58030.5851.318 4.51% 29.70029.66530.57029.2301 409 3411.01
XACT OBX Bull OBXEXDBU... 181.20181.10181.12-8.42 -4.44% 187.00181.00187.00189.7675 7260.70
XXL XXL 23.4423.4023.54-0.68 -2.82% 24.1023.3624.1024.12366 3270.28
Yara International YAR 373.00372.70373.70-7.50 -1.97% 376.10371.50376.70380.50411 2870.61
Zalaris ZAL 24.8023.9024.800.70 2.90% 24.1023.3025.0024.1013 6490.12
poLight PLT 14.0013.8014.501.00 7.69% 13.5013.5014.0013.001 0772.63