Kursliste Oslo Børs
| Selskap | Ticker | Siste | Kjøp | Salg | Endring | Endring% | Åpning | Lav | Høy | Forrige | Volum | Ratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Electromagnetic G... | EMGS | 1.665 | 1.630 | 1.665 | 0.385 | 30.08% | 1.540 | 1.440 | 1.950 | 1.280 | 1 272 522 | 0.88 |
| Apptix | APP | 1.260 | 1.250 | 1.260 | 0.255 | 25.37% | 1.035 | 1.005 | 1.450 | 1.005 | 5 633 950 | 2.55 |
| Borgestad | BOR | 17.90 | 17.50 | 18.00 | 1.30 | 7.83% | 16.90 | 16.90 | 17.90 | 16.60 | 34 590 | 3.08 |
| Archer | ARCHER | 5.95 | 5.92 | 5.95 | 0.42 | 7.59% | 5.60 | 5.30 | 6.00 | 5.53 | 2 888 337 | 0.96 |
| BW LPG | BWLPG | 31.42 | 31.35 | 31.42 | 1.75 | 5.90% | 29.58 | 29.55 | 31.47 | 29.67 | 399 811 | 0.52 |
| DNO | DNO | 19.150 | 19.140 | 19.150 | 0.945 | 5.19% | 18.245 | 18.080 | 19.205 | 18.205 | 11 393 850 | 0.56 |
| Kid | KID | 43.00 | 42.90 | 43.00 | 2.10 | 5.13% | 40.50 | 40.50 | 43.00 | 40.90 | 5 816 | 0.09 |
| RAK Petroleum | RAKP | 14.75 | 14.70 | 14.75 | 0.65 | 4.61% | 14.00 | 14.00 | 14.75 | 14.10 | 343 933 | 0.53 |
| XXL | XXL | 31.25 | 31.25 | 31.40 | 1.25 | 4.17% | 31.50 | 31.20 | 33.40 | 30.00 | 1 709 805 | 0.76 |
| Eidesvik Offshore | EIOF | 4.86 | 4.84 | 4.86 | 0.18 | 3.85% | 4.82 | 4.82 | 4.94 | 4.68 | 33 280 | 0.31 |
| MPC Container Ship... | MPCC | 31.20 | 31.00 | 31.20 | 1.00 | 3.31% | 30.20 | 30.20 | 31.20 | 30.20 | 1 597 | 3.50 |
| Seadrill | SDRL | 77.70 | 77.70 | 78.00 | 2.43 | 3.23% | 75.90 | 74.00 | 78.50 | 75.27 | 318 686 | 2.51 |
| Odfjell ser. B | ODFB | 28.20 | 27.80 | 28.40 | 0.80 | 2.92% | 27.80 | 27.80 | 28.80 | 27.40 | 5 428 | 1.40 |
| Skue Sparebank | SKUE | 145.00 | 143.00 | 145.00 | 4.00 | 2.84% | 145.00 | 145.00 | 145.00 | 141.00 | 441 | 3.94 |
| Golden Ocean Grou... | GOGL | 45.20 | 45.16 | 45.22 | 1.16 | 2.63% | 44.86 | 44.10 | 46.00 | 44.04 | 2 029 564 | 1.29 |
| Vistin Pharma | VISTIN | 7.68 | 7.28 | 7.70 | 0.18 | 2.40% | 7.50 | 7.38 | 7.68 | 7.50 | 6 915 | 0.92 |
| Arcus | ARCUS | 40.00 | 39.75 | 39.95 | 0.90 | 2.30% | 39.15 | 39.10 | 40.00 | 39.10 | 15 299 | 0.46 |
| Questerre Energy C... | QEC | 2.164 | 2.164 | 2.198 | 0.048 | 2.27% | 2.116 | 2.050 | 2.240 | 2.116 | 2 639 013 | 1.40 |
| Yara International | YAR | 353.80 | 353.60 | 353.80 | 7.40 | 2.14% | 346.90 | 346.80 | 354.00 | 346.40 | 466 660 | 0.62 |
| Team Tankers Inte... | TEAM | 7.30 | 6.45 | 7.40 | 0.15 | 2.10% | 6.50 | 6.45 | 7.40 | 7.15 | 7 914 | 1.75 |
| Bergen Group | BERGEN | 1.400 | 1.366 | 1.400 | 0.028 | 2.04% | 1.380 | 1.366 | 1.420 | 1.372 | 66 000 | 1.27 |
| Elkem | ELK | 28.650 | 28.595 | 28.650 | 0.550 | 1.96% | 28.110 | 28.110 | 28.775 | 28.100 | 1 310 051 | 0.66 |
| Indre Sogn Spareba... | ISSG | 104.00 | 99.00 | 103.00 | 2.00 | 1.96% | 104.00 | 104.00 | 104.00 | 102.00 | 100 | 0.34 |
| Odfjell Drilling | ODL | 26.25 | 26.25 | 26.35 | 0.45 | 1.74% | 25.35 | 25.35 | 26.35 | 25.80 | 117 888 | 0.59 |
| Fjordkraft Holding | FKRAFT | 37.000 | 36.895 | 37.000 | 0.600 | 1.65% | 36.400 | 36.150 | 37.000 | 36.400 | 36 633 | 1.83 |
| Kværner | KVAER | 13.72 | 13.72 | 13.76 | 0.22 | 1.63% | 13.50 | 13.44 | 13.84 | 13.50 | 379 188 | 0.35 |
| Borregaard | BRG | 81.30 | 81.30 | 81.60 | 1.30 | 1.62% | 80.00 | 79.60 | 81.70 | 80.00 | 54 549 | 1.06 |
| StrongPoint | STRONG | 9.44 | 9.12 | 9.40 | 0.14 | 1.51% | 9.30 | 9.00 | 9.44 | 9.30 | 12 302 | 0.50 |
| Star Bulk Carriers | SBLK | 69.00 | 67.50 | 70.00 | 1.00 | 1.47% | 74.00 | 67.50 | 74.00 | 68.00 | 373 | 0.25 |
| Self Storage Group | SSG | 17.50 | 17.50 | 17.60 | 0.25 | 1.45% | 17.25 | 17.25 | 17.50 | 17.25 | 16 019 | 0.27 |
| Solon Eiendom | SOLON | 35.50 | 35.50 | 35.75 | 0.50 | 1.43% | 35.75 | 35.50 | 35.80 | 35.00 | 2 587 | 0.10 |
| Odfjell ser. A | ODF | 28.70 | 28.60 | 29.20 | 0.40 | 1.41% | 28.40 | 28.40 | 29.30 | 28.30 | 4 992 | 0.98 |
| Norway Royal Salm... | NRS | 195.00 | 195.00 | 196.20 | 2.60 | 1.35% | 192.20 | 188.20 | 195.80 | 192.40 | 100 084 | 0.84 |
| Webstep | WSTEP | 25.50 | 25.00 | 25.50 | 0.30 | 1.19% | 25.50 | 25.00 | 25.50 | 25.20 | 10 200 | 0.26 |
| Axactor | AXA | 20.575 | 20.455 | 20.690 | 0.240 | 1.18% | 20.335 | 20.335 | 20.700 | 20.335 | 300 520 | 0.59 |
| Data Respons | DAT | 26.10 | 26.00 | 26.50 | 0.30 | 1.16% | 26.50 | 26.10 | 26.50 | 25.80 | 55 047 | 0.65 |
| Avance Gas Holdin... | AVANCE | 15.02 | 15.02 | 15.10 | 0.17 | 1.14% | 14.70 | 14.42 | 15.29 | 14.85 | 236 175 | 0.28 |
| Asetek | ASETEK | 45.00 | 44.90 | 45.00 | 0.50 | 1.12% | 44.90 | 43.40 | 45.00 | 44.50 | 28 706 | 0.37 |
| Zalaris | ZAL | 27.00 | 26.90 | 27.00 | 0.30 | 1.12% | 26.70 | 26.50 | 27.00 | 26.70 | 17 161 | 1.37 |
| Selvaag Bolig | SBO | 45.40 | 45.40 | 45.55 | 0.50 | 1.11% | 45.00 | 44.85 | 45.55 | 44.90 | 57 127 | 1.33 |
| Akastor | AKA | 13.34 | 13.34 | 13.38 | 0.14 | 1.06% | 13.30 | 13.10 | 13.38 | 13.20 | 170 909 | 1.49 |
| Havyard Group | HYARD | 9.70 | 9.70 | 9.90 | 0.10 | 1.04% | 9.60 | 9.60 | 9.80 | 9.60 | 5 387 | 0.23 |
| Crayon Group Hold... | CRAYON | 20.00 | 19.00 | 20.00 | 0.20 | 1.01% | 20.00 | 18.50 | 20.00 | 19.80 | 51 535 | 0.10 |
| Aurskog Sparebank | AURG | 204.00 | 202.00 | 204.00 | 2.00 | 0.99% | 204.00 | 204.00 | 204.00 | 202.00 | 5 | 2.43 |
| Storebrand | STB | 66.74 | 66.72 | 66.78 | 0.62 | 0.94% | 66.14 | 66.14 | 67.44 | 66.12 | 1 347 880 | 0.82 |
| Bouvet | BOUVET | 222.00 | 220.00 | 222.00 | 2.00 | 0.91% | 220.00 | 220.00 | 222.00 | 220.00 | 561 | 0.81 |
| poLight | PLT | 23.440 | 23.440 | 24.995 | 0.190 | 0.82% | 23.440 | 23.440 | 23.440 | 23.250 | 210 | 0.36 |
| Kitron | KIT | 8.57 | 8.50 | 8.57 | 0.07 | 0.82% | 8.50 | 8.45 | 8.57 | 8.50 | 46 253 | 0.43 |
| Solstad Offshore | SOFF | 1.980 | 1.962 | 1.980 | 0.016 | 0.81% | 2.000 | 1.840 | 2.040 | 1.964 | 1 704 621 | 0.40 |
| Aker | AKER | 631.00 | 630.00 | 631.00 | 5.00 | 0.80% | 630.00 | 622.00 | 631.00 | 626.00 | 54 521 | 1.11 |
| Treasure | TRE | 13.80 | 13.30 | 13.80 | 0.10 | 0.73% | 13.65 | 13.60 | 13.80 | 13.70 | 16 925 | 0.11 |
| Norsk Hydro | NHY | 34.850 | 34.850 | 34.900 | 0.250 | 0.72% | 34.600 | 34.390 | 35.000 | 34.600 | 4 344 831 | 1.34 |
| ContextVision | COV | 60.20 | 60.20 | 61.00 | 0.40 | 0.67% | 60.00 | 60.00 | 60.20 | 59.80 | 11 717 | 0.61 |
| Sparebanken Telem... | SBTE | 115.00 | 115.00 | 116.00 | 0.70 | 0.61% | 115.00 | 115.00 | 115.00 | 114.30 | 21 159 | 1.44 |
| SpareBank 1 Nord-... | NONG | 68.40 | 68.20 | 68.40 | 0.40 | 0.59% | 68.00 | 67.70 | 68.80 | 68.00 | 141 873 | 0.34 |
| Cxense | CXENSE | 7.14 | 7.14 | 7.26 | 0.04 | 0.56% | 7.10 | 7.10 | 7.34 | 7.10 | 49 602 | 1.82 |
| Stolt-Nielsen | SNI | 107.00 | 107.00 | 108.60 | 0.60 | 0.56% | 106.40 | 105.20 | 107.60 | 106.40 | 13 483 | 0.27 |
| B2Holding | B2H | 14.40 | 14.36 | 14.40 | 0.08 | 0.56% | 14.10 | 14.10 | 14.40 | 14.32 | 426 831 | 0.59 |
| Bakkafrost | BAKKA | 435.60 | 435.60 | 436.60 | 2.00 | 0.46% | 440.00 | 431.00 | 440.00 | 433.60 | 220 019 | 2.42 |
| IDEX | IDEX | 3.515 | 3.515 | 3.600 | 0.015 | 0.43% | 3.400 | 3.380 | 3.600 | 3.500 | 319 752 | 0.63 |
| Kongsberg Automo... | KOA | 7.67 | 7.67 | 7.74 | 0.03 | 0.39% | 7.55 | 7.54 | 7.79 | 7.64 | 142 063 | 0.35 |
| BerGenBio | BGBIO | 25.90 | 25.90 | 26.00 | 0.10 | 0.39% | 26.00 | 25.60 | 26.30 | 25.80 | 25 559 | 1.34 |
| Sparebanken Vest | SVEG | 53.00 | 52.80 | 53.00 | 0.20 | 0.38% | 52.80 | 52.60 | 53.00 | 52.80 | 16 128 | 0.45 |
| Europris | EPR | 28.30 | 28.20 | 28.30 | 0.10 | 0.35% | 28.25 | 28.10 | 28.40 | 28.20 | 733 612 | 0.21 |
| NRC Group | NRC | 58.80 | 58.40 | 59.00 | 0.20 | 0.34% | 58.60 | 58.40 | 59.80 | 58.60 | 16 604 | 1.18 |
| AF Gruppen | AFG | 153.00 | 152.50 | 153.00 | 0.50 | 0.33% | 150.50 | 150.50 | 153.50 | 152.50 | 16 053 | 0.25 |
| SpareBank 1 SMN | MING | 91.00 | 90.80 | 91.00 | 0.30 | 0.33% | 90.80 | 90.00 | 91.30 | 90.70 | 149 405 | 0.25 |
| XACT OBX Bear | OBXEXDBE... | 30.945 | 30.945 | 30.950 | 0.103 | 0.33% | 30.900 | 30.900 | 31.300 | 30.875 | 698 419 | 0.31 |
| Aker BP | AKERBP | 293.60 | 293.60 | 294.00 | 0.80 | 0.27% | 293.40 | 291.00 | 294.40 | 292.80 | 500 594 | 1.08 |
| Biotec Pharmacon | BIOTEC | 4.23 | 4.10 | 4.23 | 0.01 | 0.24% | 4.22 | 4.17 | 4.23 | 4.22 | 10 163 | 0.30 |
| SpareBank 1 SR-Ba... | SRBANK | 93.20 | 93.10 | 93.20 | 0.20 | 0.22% | 93.80 | 92.90 | 94.20 | 93.00 | 192 388 | 0.80 |
| Orkla | ORK | 67.76 | 67.76 | 67.86 | 0.10 | 0.15% | 67.36 | 67.22 | 68.18 | 67.66 | 1 068 562 | 3.24 |
| Scatec Solar | SSO | 84.10 | 84.10 | 84.80 | 0.10 | 0.12% | 84.00 | 82.60 | 84.70 | 84.00 | 192 511 | 0.72 |
| SAS AB | SAS-NOK | 21.98 | 21.80 | 21.98 | 0.02 | 0.09% | 22.00 | 21.70 | 22.00 | 21.96 | 20 415 | 0.32 |
| SpareBank 1 Østlan... | SPOL | 85.80 | 85.80 | 86.00 | 0.00 | 0.00% | 85.80 | 85.20 | 86.00 | 85.80 | 101 524 | 1.13 |
| InterOil Exploratio... | IOX | 5.11 | 5.08 | 5.11 | 0.00 | 0.00% | 5.05 | 5.05 | 5.20 | 5.11 | 253 298 | 0.85 |
| Fjord1 | FJORD | 42.60 | 42.60 | 43.00 | 0.00 | 0.00% | 42.60 | 42.50 | 43.00 | 42.60 | 37 191 | 0.37 |
| SpareBank 1 Ringer... | RING | - | 200.00 | 202.00 | 0.00 | 0.00% | 202.00 | - | 0.31 | |||
| Navamedic | NAVA | 13.10 | 12.55 | 13.05 | 0.00 | 0.00% | 12.45 | 12.45 | 13.10 | 13.10 | 2 372 | 0.36 |
| EMAS Offshore | EMAS | - | - | 0.00 | 0.00% | 0.29 | - | - | ||||
| Høland og Setskog ... | HSPG | - | 105.00 | 106.00 | 0.00 | 0.00% | 105.00 | - | 0.31 | |||
| Polarcus | PLCS | 1.250 | 1.222 | 1.250 | 0.000 | 0.00% | 1.250 | 1.200 | 1.270 | 1.250 | 644 926 | 0.82 |
| SeaBird Exploratio... | SBX | 1.510 | 1.510 | 1.520 | 0.000 | 0.00% | 1.532 | 1.492 | 1.540 | 1.510 | 1 461 608 | 0.67 |
| American Shipping... | AMSC | 32.00 | 31.85 | 32.10 | 0.00 | 0.00% | 32.05 | 31.75 | 32.10 | 32.00 | 45 954 | 0.73 |
| Entra | ENTRA | 122.00 | 121.40 | 122.00 | 0.00 | 0.00% | 122.40 | 121.20 | 122.60 | 122.00 | 144 849 | 0.71 |
| Infront | INFRNT | - | 21.90 | 24.00 | 0.00 | 0.00% | 24.00 | - | 0.17 | |||
| Gyldendal | GYL | - | 370.00 | 390.00 | 0.00 | 0.00% | 366.00 | - | 0.56 | |||
| Pareto Bank | PARB | 35.50 | 35.30 | 35.50 | 0.00 | 0.00% | 35.50 | 35.30 | 35.80 | 35.50 | 3 318 | 0.22 |
| Sparebanken Sør | SOR | 94.00 | 93.80 | 94.00 | 0.00 | 0.00% | 94.00 | 93.60 | 94.00 | 94.00 | 29 624 | 0.20 |
| Komplett Bank | KOMP | 13.18 | 13.12 | 13.18 | 0.00 | 0.00% | 13.16 | 13.06 | 13.24 | 13.18 | 55 327 | 0.21 |
| NTS | NTS | 60.00 | 56.50 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 60.00 | 100 | 0.41 |
| Sparebanken Øst | SPOG | 59.00 | 58.80 | 59.00 | 0.00 | 0.00% | 58.80 | 58.80 | 59.00 | 59.00 | 13 254 | 0.30 |
| Magnora | MGN | 6.65 | 6.60 | 6.80 | 0.00 | 0.00% | 6.65 | 6.60 | 6.65 | 6.65 | 9 481 | 0.93 |
| SpareBank 1 Østfol... | SOAG | - | 212.00 | 214.00 | 0.00 | 0.00% | 210.00 | 2 683 | 5.31 | |||
| Polaris Media | POL | 26.60 | 26.40 | 27.20 | 0.00 | 0.00% | 26.60 | 26.60 | 26.60 | 26.60 | 200 | 2.48 |
| Incus Investor | INC | 0.750 | 0.750 | 0.800 | 0.000 | 0.00% | 0.810 | 0.750 | 0.810 | 0.750 | 1 350 | 0.16 |
| Aqualis | AQUA | 4.39 | 4.22 | 4.39 | 0.00 | 0.00% | 4.22 | 4.21 | 4.39 | 4.39 | 2 026 | 3.34 |
| NextGenTel Holdin... | NGT | 13.85 | 13.85 | 13.90 | 0.00 | 0.00% | 13.90 | 13.85 | 13.90 | 13.85 | 101 948 | 20.26 |
| Sparebanken Møre | MORG | 294.00 | 294.00 | 298.00 | 0.00 | 0.00% | 298.00 | 291.00 | 299.00 | 294.00 | 3 053 | 0.31 |
| Techstep | TECH | 3.55 | 3.55 | 3.60 | 0.00 | 0.00% | 3.55 | 3.55 | 3.60 | 3.55 | 10 630 | 0.14 |
| Q-Free | QFR | 7.40 | 7.40 | 7.50 | 0.00 | 0.00% | 7.50 | 7.40 | 7.50 | 7.40 | 327 787 | 1.15 |
| Otello Corporation | OTELLO | 14.00 | 13.76 | 14.00 | 0.00 | 0.00% | 12.30 | 12.30 | 14.00 | 14.00 | 455 756 | 0.78 |
| Medistim | MEDI | 73.20 | 72.20 | 73.20 | 0.00 | 0.00% | 73.40 | 72.20 | 73.40 | 73.20 | 580 | 1.49 |
| Schibsted ser. A | SCHA | 326.40 | 326.40 | 326.70 | -0.10 | -0.03% | 327.60 | 325.60 | 328.10 | 326.50 | 162 858 | 1.28 |
| Gaming Innovation... | GIG | 20.990 | 20.800 | 20.990 | -0.010 | -0.05% | 20.900 | 20.450 | 21.000 | 21.000 | 69 174 | 1.31 |
| Ocean Yield | OCY | 63.00 | 62.90 | 63.00 | -0.10 | -0.16% | 63.20 | 62.40 | 63.50 | 63.10 | 175 261 | 0.39 |
| Bonheur | BON | 121.00 | 120.80 | 121.00 | -0.20 | -0.17% | 121.00 | 120.40 | 121.20 | 121.20 | 5 719 | 0.30 |
| Telenor | TEL | 164.70 | 164.70 | 164.90 | -0.30 | -0.18% | 165.00 | 164.05 | 165.80 | 165.00 | 1 132 878 | 1.18 |
| Gjensidige Forsikri... | GJF | 151.50 | 151.50 | 151.70 | -0.30 | -0.20% | 151.50 | 151.50 | 152.40 | 151.80 | 471 027 | 0.50 |
| DNB OBX | OBXEDNB | 76.02 | 75.99 | 76.08 | -0.16 | -0.20% | 76.15 | 75.61 | 76.15 | 76.15 | 20 240 | 0.99 |
| Tomra Systems | TOM | 229.00 | 227.50 | 229.00 | -0.50 | -0.22% | 229.50 | 226.50 | 231.00 | 229.50 | 219 916 | 0.25 |
| Oceanteam | OTS | 0.350 | 0.331 | 0.350 | -0.001 | -0.28% | 0.351 | 0.340 | 0.357 | 0.351 | 245 506 | 0.25 |
| AKVA Group | AKVA | 68.00 | 68.00 | 68.80 | -0.20 | -0.29% | 68.20 | 68.00 | 68.20 | 68.20 | 126 | 0.44 |
| Wilh. Wilhelmsen H... | WWIB | 150.50 | 150.50 | 152.00 | -0.50 | -0.33% | 152.00 | 150.50 | 152.00 | 151.00 | 1 429 | 1.59 |
| XACT OBX Bull | OBXEXDBU... | 181.36 | 181.36 | 181.42 | -0.68 | -0.37% | 181.60 | 179.30 | 181.66 | 181.80 | 185 853 | 0.79 |
| Aker Solutions | AKSO | 42.82 | 42.81 | 42.82 | -0.18 | -0.42% | 42.90 | 42.39 | 42.99 | 43.00 | 465 668 | 0.61 |
| XACT OBX | OBXEXACT | 76.33 | 76.20 | 77.71 | -0.32 | -0.42% | 76.00 | 76.00 | 76.64 | 76.64 | 13 306 | 0.97 |
| Equinor | EQNR | 196.75 | 196.70 | 196.75 | -0.85 | -0.43% | 196.65 | 194.70 | 197.50 | 197.60 | 2 083 601 | 0.55 |
| Nordic Semiconduc... | NOD | 34.60 | 34.55 | 34.65 | -0.15 | -0.43% | 35.00 | 34.40 | 35.00 | 34.75 | 314 838 | 1.31 |
| EVRY | EVRY | 30.95 | 30.75 | 30.95 | -0.15 | -0.48% | 31.10 | 30.70 | 31.10 | 31.10 | 187 538 | 0.61 |
| Norwegian Finans H... | NOFI | 71.55 | 71.35 | 71.60 | -0.35 | -0.49% | 71.50 | 71.10 | 71.85 | 71.90 | 90 848 | 0.44 |
| Schibsted ser. B | SCHB | 297.00 | 296.50 | 297.00 | -1.50 | -0.50% | 300.00 | 293.50 | 304.00 | 298.50 | 128 650 | 1.61 |
| Petroleum Geo-Ser... | PGS | 19.370 | 19.370 | 19.380 | -0.100 | -0.51% | 19.500 | 19.010 | 19.670 | 19.470 | 2 370 868 | 0.52 |
| S.D. Standard Drill... | SDSD | 1.180 | 1.160 | 1.180 | -0.006 | -0.51% | 1.190 | 1.160 | 1.196 | 1.186 | 661 396 | 0.70 |
| SpareBank 1 BV | SBVG | 38.80 | 38.80 | 39.10 | -0.20 | -0.51% | 39.00 | 38.80 | 39.00 | 39.00 | 30 571 | 0.91 |
| DNB | DNB | 161.55 | 161.45 | 161.65 | -0.85 | -0.52% | 162.40 | 160.45 | 162.85 | 162.40 | 1 145 195 | 1.00 |
| Frontline | FRO | 49.70 | 49.62 | 49.78 | -0.26 | -0.52% | 50.00 | 49.06 | 50.05 | 49.96 | 205 861 | 0.52 |
| Shelf Drilling | SHLF | 35.800 | - | 35.800 | -0.200 | -0.56% | 36.000 | 35.800 | 36.000 | 36.000 | 1 820 | - |
| Dolphin Drilling | DDASA | 1.660 | 1.621 | 1.690 | -0.010 | -0.60% | 1.700 | 1.610 | 1.700 | 1.670 | 32 480 | 0.60 |
| Kongsberg Gruppe... | KOG | 129.40 | 129.40 | 129.60 | -0.80 | -0.61% | 130.20 | 129.20 | 132.20 | 130.20 | 109 150 | 0.31 |
| Petrolia | PSE | 3.22 | 3.08 | 3.24 | -0.02 | -0.62% | 3.36 | 3.10 | 3.36 | 3.24 | 4 345 | 0.45 |
| GC Rieber Shipping | RISH | 8.05 | 7.50 | 7.95 | -0.05 | -0.62% | 7.60 | 7.50 | 8.05 | 8.10 | 4 052 | 0.27 |
| Sandnes Sparebank | SADG | 64.50 | 64.00 | 64.50 | -0.50 | -0.77% | 65.00 | 64.50 | 65.00 | 65.00 | 15 939 | 0.34 |
| Melhus Sparebank | MELG | 127.00 | 126.00 | 127.00 | -1.00 | -0.78% | 127.00 | 127.00 | 127.00 | 128.00 | 2 794 | 0.70 |
| Subsea 7 | SUBC | 100.00 | 99.98 | 100.00 | -0.80 | -0.79% | 100.30 | 99.46 | 101.25 | 100.80 | 1 367 678 | 1.13 |
| Totens Sparebank | TOTG | 125.00 | 125.00 | 127.00 | -1.00 | -0.79% | 127.00 | 125.00 | 127.00 | 126.00 | 125 | 3.10 |
| Spectrum | SPU | 50.00 | 50.00 | 50.40 | -0.40 | -0.79% | 50.20 | 49.50 | 51.60 | 50.40 | 48 841 | 0.94 |
| Olav Thon Eiendom... | OLT | 148.00 | 148.00 | 149.00 | -1.20 | -0.80% | 148.40 | 148.00 | 149.00 | 149.20 | 1 577 | 0.65 |
| Atea | ATEA | 121.00 | 121.00 | 121.40 | -1.00 | -0.82% | 122.00 | 120.60 | 122.20 | 122.00 | 78 674 | 1.05 |
| Borr Drilling | BDRILL | 23.40 | 23.20 | 23.40 | -0.20 | -0.85% | 23.40 | 23.00 | 23.40 | 23.60 | 610 058 | 1.87 |
| FLEX LNG | FLNG | 11.20 | 11.20 | 11.25 | -0.10 | -0.88% | 11.40 | 11.15 | 11.40 | 11.30 | 407 464 | 1.44 |
| Veidekke | VEI | 89.20 | 89.10 | 89.20 | -0.80 | -0.89% | 90.00 | 88.90 | 90.40 | 90.00 | 81 118 | 0.31 |
| Hexagon Composit... | HEX | 32.55 | 32.55 | 32.60 | -0.30 | -0.91% | 32.85 | 32.00 | 32.85 | 32.85 | 79 933 | 0.39 |
| SpareBank 1 Nordv... | SNOR | 107.00 | 106.00 | 107.00 | -1.00 | -0.93% | 107.00 | 107.00 | 107.00 | 108.00 | 300 | 0.65 |
| Magseis Fairfield | MSEIS | 20.20 | 19.80 | 20.20 | -0.20 | -0.98% | 20.80 | 19.85 | 20.80 | 20.40 | 16 164 | 0.57 |
| Northern Drilling | NODL | 56.60 | 56.60 | 57.00 | -0.60 | -1.05% | 55.80 | 55.80 | 58.00 | 57.20 | 167 088 | 0.84 |
| Nordic Nanovector | NANO | 42.54 | 42.54 | 42.94 | -0.46 | -1.07% | 43.50 | 42.20 | 43.50 | 43.00 | 197 382 | 1.55 |
| Höegh LNG Holding... | HLNG | 39.20 | 38.85 | 39.20 | -0.45 | -1.13% | 39.00 | 38.65 | 39.25 | 39.65 | 41 350 | 1.02 |
| Norwegian Propert... | NPRO | 10.50 | 10.50 | 10.60 | -0.12 | -1.13% | 10.50 | 10.50 | 10.82 | 10.62 | 69 950 | 3.62 |
| Byggma | BMA | 84.50 | 84.50 | 87.00 | -1.00 | -1.17% | 84.00 | 84.00 | 85.50 | 85.50 | 141 | 2.28 |
| BW Offshore Limit... | BWO | 43.20 | 43.10 | 43.20 | -0.55 | -1.26% | 44.20 | 42.80 | 45.15 | 43.75 | 1 489 085 | 0.52 |
| Itera | ITE | 7.80 | 7.74 | 7.80 | -0.10 | -1.27% | 7.88 | 7.80 | 7.88 | 7.90 | 6 575 | 0.82 |
| Wilh. Wilhelmsen H... | WWI | 152.60 | 152.40 | 153.80 | -2.00 | -1.29% | 155.80 | 152.60 | 155.80 | 154.60 | 4 802 | 2.29 |
| Havila Shipping | HAVI | 3.800 | 3.750 | 3.850 | -0.050 | -1.30% | 3.900 | 3.715 | 3.900 | 3.850 | 9 573 | 0.91 |
| Helgeland Spareba... | HELG | 70.00 | 70.00 | 70.50 | -1.00 | -1.41% | 71.00 | 70.00 | 71.00 | 71.00 | 51 444 | 1.06 |
| Prosafe | PRS | 15.42 | 15.42 | 15.64 | -0.22 | -1.41% | 15.58 | 15.26 | 16.22 | 15.64 | 73 191 | 0.68 |
| ABG Sundal Collier... | ASC | 4.040 | 4.005 | 4.040 | -0.060 | -1.46% | 4.050 | 4.000 | 4.115 | 4.100 | 871 211 | 0.62 |
| TGS-NOPEC Geophy... | TGS | 241.90 | 241.80 | 241.90 | -3.70 | -1.51% | 247.10 | 239.40 | 247.10 | 245.60 | 368 231 | 0.39 |
| Protector Forsikrin... | PROTCT | 51.90 | 51.90 | 52.30 | -0.80 | -1.52% | 52.50 | 51.70 | 52.70 | 52.70 | 78 107 | 0.51 |
| TTS Group | TTS | 6.40 | 6.30 | 6.40 | -0.10 | -1.54% | 6.40 | 6.40 | 6.40 | 6.50 | 5 170 | 0.26 |
| Jinhui Shipping and... | JIN | 8.90 | 8.90 | 8.96 | -0.16 | -1.77% | 9.15 | 8.50 | 9.15 | 9.06 | 173 458 | 0.85 |
| Insr Insurance Grou... | INSR | 7.50 | 7.30 | 7.48 | -0.14 | -1.83% | 7.50 | 7.26 | 7.58 | 7.64 | 21 650 | 0.69 |
| The Scottish Salmo... | SSC | 15.85 | 15.60 | 15.85 | -0.30 | -1.86% | 16.45 | 15.60 | 16.45 | 16.15 | 88 073 | 0.45 |
| Lerøy Seafood Gro... | LSG | 68.30 | 68.26 | 68.38 | -1.34 | -1.92% | 69.40 | 67.54 | 69.40 | 69.64 | 850 840 | 1.11 |
| Norwegian Energy ... | NOR | 229.50 | 227.00 | 229.50 | -4.50 | -1.92% | 230.50 | 227.00 | 233.50 | 234.00 | 2 129 | 0.25 |
| Austevoll Seafood | AUSS | 110.80 | 110.80 | 111.40 | -2.20 | -1.95% | 112.60 | 109.60 | 112.60 | 113.00 | 185 728 | 1.19 |
| Wallenius Wilhelms... | WALWIL | 27.55 | 27.55 | 27.65 | -0.55 | -1.96% | 28.20 | 27.50 | 28.20 | 28.10 | 209 065 | 0.47 |
| Grieg Seafood | GSF | 112.80 | 112.80 | 112.80 | -2.30 | -2.00% | 114.00 | 110.90 | 114.60 | 115.10 | 428 338 | 0.63 |
| Jæren Sparebank | JAEREN | 140.00 | 140.00 | 143.00 | -3.00 | -2.10% | 141.00 | 140.00 | 141.00 | 143.00 | 200 | 0.63 |
| Mowi | MOWI | 195.400 | 195.200 | 195.400 | -4.500 | -2.25% | 199.000 | 192.600 | 199.200 | 199.900 | 2 601 561 | 0.73 |
| Sbanken | SBANK | 77.20 | 77.20 | 77.70 | -1.80 | -2.28% | 79.00 | 77.10 | 79.30 | 79.00 | 83 940 | 0.30 |
| Arendals Fossekom... | AFK | 3 360.00 | 3 360.00 | 3 400.00 | -80.00 | -2.33% | 3 440.00 | 3 360.00 | 3 440.00 | 3 440.00 | 45 | 0.39 |
| Multiconsult | MULTI | 58.00 | 58.00 | 59.00 | -1.40 | -2.36% | 58.00 | 58.00 | 58.00 | 59.40 | 330 | 0.04 |
| REC Silicon | REC | 0.5650 | 0.5650 | 0.5695 | -0.0145 | -2.50% | 0.5790 | 0.5640 | 0.5790 | 0.5795 | 8 528 739 | 0.44 |
| NEL | NEL | 4.844 | 4.840 | 4.844 | -0.140 | -2.81% | 4.930 | 4.842 | 4.978 | 4.984 | 13 074 495 | 0.84 |
| Salmones Camanch... | SALMON | 83.85 | 83.00 | 85.00 | -2.56 | -2.96% | 88.88 | 83.01 | 88.88 | 86.41 | 2 064 | 0.46 |
| Reach Subsea | REACH | 2.18 | 2.15 | 2.19 | -0.07 | -3.11% | 2.47 | 2.12 | 2.47 | 2.25 | 298 623 | 0.34 |
| Atlantic Petroleum | ATLA-NOK | 12.00 | 9.55 | 11.80 | -0.40 | -3.23% | 12.00 | 12.00 | 12.00 | 12.40 | 785 | 0.84 |
| Panoro Energy | PEN | 17.80 | 17.80 | 18.05 | -0.60 | -3.26% | 18.40 | 17.65 | 18.70 | 18.40 | 291 840 | 0.20 |
| DOF | DOF | 4.505 | 4.505 | 4.580 | -0.160 | -3.43% | 4.700 | 4.485 | 4.750 | 4.665 | 353 388 | 1.62 |
| Funcom | FUNCOM | 13.850 | 13.850 | 13.970 | -0.492 | -3.43% | 14.200 | 13.850 | 14.600 | 14.342 | 141 101 | 0.58 |
| Thin Film Electroni... | THIN | 0.634 | 0.627 | 0.634 | -0.023 | -3.50% | 0.657 | 0.627 | 0.657 | 0.657 | 1 714 962 | 0.30 |
| Napatech | NAPA | 2.75 | 2.65 | 2.75 | -0.10 | -3.51% | 2.85 | 2.60 | 2.85 | 2.85 | 133 167 | 0.40 |
| Goodtech | GOD | 4.66 | 4.62 | 4.74 | -0.18 | -3.72% | 4.80 | 4.66 | 4.80 | 4.84 | 11 897 | 1.18 |
| Voss Veksel- og La... | VVL | 144.00 | 141.00 | 144.00 | -6.00 | -4.00% | 150.00 | 144.00 | 150.00 | 150.00 | 590 | 0.21 |
| Belships | BEL | 4.41 | 4.40 | 4.65 | -0.19 | -4.13% | 4.41 | 4.41 | 4.41 | 4.60 | 1 | 1.40 |
| SalMar | SALM | 419.00 | 419.00 | 420.20 | -19.00 | -4.34% | 435.00 | 416.60 | 435.00 | 438.00 | 368 503 | 0.58 |
| Wilson | WILS | 21.00 | 21.00 | 22.00 | -1.00 | -4.55% | 20.80 | 20.80 | 21.00 | 22.00 | 37 | 0.75 |
| Awilco Drilling | AWDR | 33.30 | 33.30 | 33.50 | -1.60 | -4.58% | 34.90 | 32.50 | 34.90 | 34.90 | 7 674 | 1.49 |
| Targovax | TRVX | 7.83 | 7.80 | 7.98 | -0.39 | -4.74% | 8.12 | 7.63 | 8.22 | 8.22 | 238 012 | 0.66 |
| Avocet Mining PLC | AVM | 2.06 | 2.06 | 2.15 | -0.11 | -5.07% | 2.15 | 2.05 | 2.17 | 2.17 | 183 862 | 0.29 |
| Element | ELE | 0.600 | 0.590 | 0.600 | -0.034 | -5.36% | 0.650 | 0.580 | 0.670 | 0.634 | 5 757 211 | 0.26 |
| Photocure | PHO | 50.00 | 49.70 | 50.00 | -3.20 | -6.02% | 53.50 | 49.65 | 54.50 | 53.20 | 229 045 | 0.55 |
| Siem Offshore | SIOFF | 1.55 | 1.55 | 1.65 | -0.10 | -6.06% | 1.49 | 1.49 | 1.55 | 1.65 | 10 069 | 0.22 |
| PCI Biotech Holding | PCIB | 25.30 | 25.30 | 25.85 | -1.65 | -6.12% | 27.20 | 25.25 | 27.20 | 26.95 | 119 559 | 0.67 |
| Storm Real Estate | STORM | 0.440 | 0.450 | 0.470 | -0.040 | -8.33% | 0.440 | 0.440 | 0.440 | 0.480 | 90 | 0.63 |
| Hiddn Solutions | HIDDN | 1.060 | 1.080 | 1.135 | -0.105 | -9.01% | 1.075 | 1.060 | 1.075 | 1.165 | 100 000 | 0.47 |
| NEXT Biometrics G... | NEXT | 8.60 | 8.60 | 8.65 | -0.87 | -9.19% | 9.50 | 8.50 | 9.99 | 9.47 | 483 094 | 2.26 |
| Norwegian Air Shu... | NAS | 58.20 | 58.08 | 58.20 | -32.80 | -36.04% | 55.00 | 54.00 | 60.50 | 91.00 | 3 168 363 | 2.79 |