Forsinkede kurser. Sist oppdatert: onsdag 20. 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
Electromagnetic G... EMGS 1.6651.6301.6650.385 30.08% 1.5401.4401.9501.2801 272 5220.88
Apptix APP 1.2601.2501.2600.255 25.37% 1.0351.0051.4501.0055 633 9502.55
Borgestad BOR 17.9017.5018.001.30 7.83% 16.9016.9017.9016.6034 5903.08
Archer ARCHER 5.955.925.950.42 7.59% 5.605.306.005.532 888 3370.96
BW LPG BWLPG 31.4231.3531.421.75 5.90% 29.5829.5531.4729.67399 8110.52
DNO DNO 19.15019.14019.1500.945 5.19% 18.24518.08019.20518.20511 393 8500.56
Kid KID 43.0042.9043.002.10 5.13% 40.5040.5043.0040.905 8160.09
RAK Petroleum RAKP 14.7514.7014.750.65 4.61% 14.0014.0014.7514.10343 9330.53
XXL XXL 31.2531.2531.401.25 4.17% 31.5031.2033.4030.001 709 8050.76
Eidesvik Offshore EIOF 4.864.844.860.18 3.85% 4.824.824.944.6833 2800.31
MPC Container Ship... MPCC 31.2031.0031.201.00 3.31% 30.2030.2031.2030.201 5973.50
Seadrill SDRL 77.7077.7078.002.43 3.23% 75.9074.0078.5075.27318 6862.51
Odfjell ser. B ODFB 28.2027.8028.400.80 2.92% 27.8027.8028.8027.405 4281.40
Skue Sparebank SKUE 145.00143.00145.004.00 2.84% 145.00145.00145.00141.004413.94
Golden Ocean Grou... GOGL 45.2045.1645.221.16 2.63% 44.8644.1046.0044.042 029 5641.29
Vistin Pharma VISTIN 7.687.287.700.18 2.40% 7.507.387.687.506 9150.92
Arcus ARCUS 40.0039.7539.950.90 2.30% 39.1539.1040.0039.1015 2990.46
Questerre Energy C... QEC 2.1642.1642.1980.048 2.27% 2.1162.0502.2402.1162 639 0131.40
Yara International YAR 353.80353.60353.807.40 2.14% 346.90346.80354.00346.40466 6600.62
Team Tankers Inte... TEAM 7.306.457.400.15 2.10% 6.506.457.407.157 9141.75
Bergen Group BERGEN 1.4001.3661.4000.028 2.04% 1.3801.3661.4201.37266 0001.27
Elkem ELK 28.65028.59528.6500.550 1.96% 28.11028.11028.77528.1001 310 0510.66
Indre Sogn Spareba... ISSG 104.0099.00103.002.00 1.96% 104.00104.00104.00102.001000.34
Odfjell Drilling ODL 26.2526.2526.350.45 1.74% 25.3525.3526.3525.80117 8880.59
Fjordkraft Holding FKRAFT 37.00036.89537.0000.600 1.65% 36.40036.15037.00036.40036 6331.83
Kværner KVAER 13.7213.7213.760.22 1.63% 13.5013.4413.8413.50379 1880.35
Borregaard BRG 81.3081.3081.601.30 1.62% 80.0079.6081.7080.0054 5491.06
StrongPoint STRONG 9.449.129.400.14 1.51% 9.309.009.449.3012 3020.50
Star Bulk Carriers SBLK 69.0067.5070.001.00 1.47% 74.0067.5074.0068.003730.25
Self Storage Group SSG 17.5017.5017.600.25 1.45% 17.2517.2517.5017.2516 0190.27
Solon Eiendom SOLON 35.5035.5035.750.50 1.43% 35.7535.5035.8035.002 5870.10
Odfjell ser. A ODF 28.7028.6029.200.40 1.41% 28.4028.4029.3028.304 9920.98
Norway Royal Salm... NRS 195.00195.00196.202.60 1.35% 192.20188.20195.80192.40100 0840.84
Webstep WSTEP 25.5025.0025.500.30 1.19% 25.5025.0025.5025.2010 2000.26
Axactor AXA 20.57520.45520.6900.240 1.18% 20.33520.33520.70020.335300 5200.59
Data Respons DAT 26.1026.0026.500.30 1.16% 26.5026.1026.5025.8055 0470.65
Avance Gas Holdin... AVANCE 15.0215.0215.100.17 1.14% 14.7014.4215.2914.85236 1750.28
Asetek ASETEK 45.0044.9045.000.50 1.12% 44.9043.4045.0044.5028 7060.37
Zalaris ZAL 27.0026.9027.000.30 1.12% 26.7026.5027.0026.7017 1611.37
Selvaag Bolig SBO 45.4045.4045.550.50 1.11% 45.0044.8545.5544.9057 1271.33
Akastor AKA 13.3413.3413.380.14 1.06% 13.3013.1013.3813.20170 9091.49
Havyard Group HYARD 9.709.709.900.10 1.04% 9.609.609.809.605 3870.23
Crayon Group Hold... CRAYON 20.0019.0020.000.20 1.01% 20.0018.5020.0019.8051 5350.10
Aurskog Sparebank AURG 204.00202.00204.002.00 0.99% 204.00204.00204.00202.0052.43
Storebrand STB 66.7466.7266.780.62 0.94% 66.1466.1467.4466.121 347 8800.82
Bouvet BOUVET 222.00220.00222.002.00 0.91% 220.00220.00222.00220.005610.81
poLight PLT 23.44023.44024.9950.190 0.82% 23.44023.44023.44023.2502100.36
Kitron KIT 8.578.508.570.07 0.82% 8.508.458.578.5046 2530.43
Solstad Offshore SOFF 1.9801.9621.9800.016 0.81% 2.0001.8402.0401.9641 704 6210.40
Aker AKER 631.00630.00631.005.00 0.80% 630.00622.00631.00626.0054 5211.11
Treasure TRE 13.8013.3013.800.10 0.73% 13.6513.6013.8013.7016 9250.11
Norsk Hydro NHY 34.85034.85034.9000.250 0.72% 34.60034.39035.00034.6004 344 8311.34
ContextVision COV 60.2060.2061.000.40 0.67% 60.0060.0060.2059.8011 7170.61
Sparebanken Telem... SBTE 115.00115.00116.000.70 0.61% 115.00115.00115.00114.3021 1591.44
SpareBank 1 Nord-... NONG 68.4068.2068.400.40 0.59% 68.0067.7068.8068.00141 8730.34
Cxense CXENSE 7.147.147.260.04 0.56% 7.107.107.347.1049 6021.82
Stolt-Nielsen SNI 107.00107.00108.600.60 0.56% 106.40105.20107.60106.4013 4830.27
B2Holding B2H 14.4014.3614.400.08 0.56% 14.1014.1014.4014.32426 8310.59
Bakkafrost BAKKA 435.60435.60436.602.00 0.46% 440.00431.00440.00433.60220 0192.42
IDEX IDEX 3.5153.5153.6000.015 0.43% 3.4003.3803.6003.500319 7520.63
Kongsberg Automo... KOA 7.677.677.740.03 0.39% 7.557.547.797.64142 0630.35
BerGenBio BGBIO 25.9025.9026.000.10 0.39% 26.0025.6026.3025.8025 5591.34
Sparebanken Vest SVEG 53.0052.8053.000.20 0.38% 52.8052.6053.0052.8016 1280.45
Europris EPR 28.3028.2028.300.10 0.35% 28.2528.1028.4028.20733 6120.21
NRC Group NRC 58.8058.4059.000.20 0.34% 58.6058.4059.8058.6016 6041.18
AF Gruppen AFG 153.00152.50153.000.50 0.33% 150.50150.50153.50152.5016 0530.25
SpareBank 1 SMN MING 91.0090.8091.000.30 0.33% 90.8090.0091.3090.70149 4050.25
XACT OBX Bear OBXEXDBE... 30.94530.94530.9500.103 0.33% 30.90030.90031.30030.875698 4190.31
Aker BP AKERBP 293.60293.60294.000.80 0.27% 293.40291.00294.40292.80500 5941.08
Biotec Pharmacon BIOTEC 4.234.104.230.01 0.24% 4.224.174.234.2210 1630.30
SpareBank 1 SR-Ba... SRBANK 93.2093.1093.200.20 0.22% 93.8092.9094.2093.00192 3880.80
Orkla ORK 67.7667.7667.860.10 0.15% 67.3667.2268.1867.661 068 5623.24
Scatec Solar SSO 84.1084.1084.800.10 0.12% 84.0082.6084.7084.00192 5110.72
SAS AB SAS-NOK 21.9821.8021.980.02 0.09% 22.0021.7022.0021.9620 4150.32
SpareBank 1 Østlan... SPOL 85.8085.8086.000.00 0.00% 85.8085.2086.0085.80101 5241.13
InterOil Exploratio... IOX 5.115.085.110.00 0.00% 5.055.055.205.11253 2980.85
Fjord1 FJORD 42.6042.6043.000.00 0.00% 42.6042.5043.0042.6037 1910.37
SpareBank 1 Ringer... RING -200.00202.000.00 0.00%       202.00-0.31
Navamedic NAVA 13.1012.5513.050.00 0.00% 12.4512.4513.1013.102 3720.36
EMAS Offshore EMAS --  0.00 0.00%       0.29--
Høland og Setskog ... HSPG -105.00106.000.00 0.00%       105.00-0.31
Polarcus PLCS 1.2501.2221.2500.000 0.00% 1.2501.2001.2701.250644 9260.82
SeaBird Exploratio... SBX 1.5101.5101.5200.000 0.00% 1.5321.4921.5401.5101 461 6080.67
American Shipping... AMSC 32.0031.8532.100.00 0.00% 32.0531.7532.1032.0045 9540.73
Entra ENTRA 122.00121.40122.000.00 0.00% 122.40121.20122.60122.00144 8490.71
Infront INFRNT -21.9024.000.00 0.00%       24.00-0.17
Gyldendal GYL -370.00390.000.00 0.00%       366.00-0.56
Pareto Bank PARB 35.5035.3035.500.00 0.00% 35.5035.3035.8035.503 3180.22
Sparebanken Sør SOR 94.0093.8094.000.00 0.00% 94.0093.6094.0094.0029 6240.20
Komplett Bank KOMP 13.1813.1213.180.00 0.00% 13.1613.0613.2413.1855 3270.21
NTS NTS 60.0056.5060.000.00 0.00% 60.0060.0060.0060.001000.41
Sparebanken Øst SPOG 59.0058.8059.000.00 0.00% 58.8058.8059.0059.0013 2540.30
Magnora MGN 6.656.606.800.00 0.00% 6.656.606.656.659 4810.93
SpareBank 1 Østfol... SOAG -212.00214.000.00 0.00%       210.002 6835.31
Polaris Media POL 26.6026.4027.200.00 0.00% 26.6026.6026.6026.602002.48
Incus Investor INC 0.7500.7500.8000.000 0.00% 0.8100.7500.8100.7501 3500.16
Aqualis AQUA 4.394.224.390.00 0.00% 4.224.214.394.392 0263.34
NextGenTel Holdin... NGT 13.8513.8513.900.00 0.00% 13.9013.8513.9013.85101 94820.26
Sparebanken Møre MORG 294.00294.00298.000.00 0.00% 298.00291.00299.00294.003 0530.31
Techstep TECH 3.553.553.600.00 0.00% 3.553.553.603.5510 6300.14
Q-Free QFR 7.407.407.500.00 0.00% 7.507.407.507.40327 7871.15
Otello Corporation OTELLO 14.0013.7614.000.00 0.00% 12.3012.3014.0014.00455 7560.78
Medistim MEDI 73.2072.2073.200.00 0.00% 73.4072.2073.4073.205801.49
Schibsted ser. A SCHA 326.40326.40326.70-0.10 -0.03% 327.60325.60328.10326.50162 8581.28
Gaming Innovation... GIG 20.99020.80020.990-0.010 -0.05% 20.90020.45021.00021.00069 1741.31
Ocean Yield OCY 63.0062.9063.00-0.10 -0.16% 63.2062.4063.5063.10175 2610.39
Bonheur BON 121.00120.80121.00-0.20 -0.17% 121.00120.40121.20121.205 7190.30
Telenor TEL 164.70164.70164.90-0.30 -0.18% 165.00164.05165.80165.001 132 8781.18
Gjensidige Forsikri... GJF 151.50151.50151.70-0.30 -0.20% 151.50151.50152.40151.80471 0270.50
DNB OBX OBXEDNB 76.0275.9976.08-0.16 -0.20% 76.1575.6176.1576.1520 2400.99
Tomra Systems TOM 229.00227.50229.00-0.50 -0.22% 229.50226.50231.00229.50219 9160.25
Oceanteam OTS 0.3500.3310.350-0.001 -0.28% 0.3510.3400.3570.351245 5060.25
AKVA Group AKVA 68.0068.0068.80-0.20 -0.29% 68.2068.0068.2068.201260.44
Wilh. Wilhelmsen H... WWIB 150.50150.50152.00-0.50 -0.33% 152.00150.50152.00151.001 4291.59
XACT OBX Bull OBXEXDBU... 181.36181.36181.42-0.68 -0.37% 181.60179.30181.66181.80185 8530.79
Aker Solutions AKSO 42.8242.8142.82-0.18 -0.42% 42.9042.3942.9943.00465 6680.61
XACT OBX OBXEXACT 76.3376.2077.71-0.32 -0.42% 76.0076.0076.6476.6413 3060.97
Equinor EQNR 196.75196.70196.75-0.85 -0.43% 196.65194.70197.50197.602 083 6010.55
Nordic Semiconduc... NOD 34.6034.5534.65-0.15 -0.43% 35.0034.4035.0034.75314 8381.31
EVRY EVRY 30.9530.7530.95-0.15 -0.48% 31.1030.7031.1031.10187 5380.61
Norwegian Finans H... NOFI 71.5571.3571.60-0.35 -0.49% 71.5071.1071.8571.9090 8480.44
Schibsted ser. B SCHB 297.00296.50297.00-1.50 -0.50% 300.00293.50304.00298.50128 6501.61
Petroleum Geo-Ser... PGS 19.37019.37019.380-0.100 -0.51% 19.50019.01019.67019.4702 370 8680.52
S.D. Standard Drill... SDSD 1.1801.1601.180-0.006 -0.51% 1.1901.1601.1961.186661 3960.70
SpareBank 1 BV SBVG 38.8038.8039.10-0.20 -0.51% 39.0038.8039.0039.0030 5710.91
DNB DNB 161.55161.45161.65-0.85 -0.52% 162.40160.45162.85162.401 145 1951.00
Frontline FRO 49.7049.6249.78-0.26 -0.52% 50.0049.0650.0549.96205 8610.52
Shelf Drilling SHLF 35.800-35.800-0.200 -0.56% 36.00035.80036.00036.0001 820-
Dolphin Drilling DDASA 1.6601.6211.690-0.010 -0.60% 1.7001.6101.7001.67032 4800.60
Kongsberg Gruppe... KOG 129.40129.40129.60-0.80 -0.61% 130.20129.20132.20130.20109 1500.31
Petrolia PSE 3.223.083.24-0.02 -0.62% 3.363.103.363.244 3450.45
GC Rieber Shipping RISH 8.057.507.95-0.05 -0.62% 7.607.508.058.104 0520.27
Sandnes Sparebank SADG 64.5064.0064.50-0.50 -0.77% 65.0064.5065.0065.0015 9390.34
Melhus Sparebank MELG 127.00126.00127.00-1.00 -0.78% 127.00127.00127.00128.002 7940.70
Subsea 7 SUBC 100.0099.98100.00-0.80 -0.79% 100.3099.46101.25100.801 367 6781.13
Totens Sparebank TOTG 125.00125.00127.00-1.00 -0.79% 127.00125.00127.00126.001253.10
Spectrum SPU 50.0050.0050.40-0.40 -0.79% 50.2049.5051.6050.4048 8410.94
Olav Thon Eiendom... OLT 148.00148.00149.00-1.20 -0.80% 148.40148.00149.00149.201 5770.65
Atea ATEA 121.00121.00121.40-1.00 -0.82% 122.00120.60122.20122.0078 6741.05
Borr Drilling BDRILL 23.4023.2023.40-0.20 -0.85% 23.4023.0023.4023.60610 0581.87
FLEX LNG FLNG 11.2011.2011.25-0.10 -0.88% 11.4011.1511.4011.30407 4641.44
Veidekke VEI 89.2089.1089.20-0.80 -0.89% 90.0088.9090.4090.0081 1180.31
Hexagon Composit... HEX 32.5532.5532.60-0.30 -0.91% 32.8532.0032.8532.8579 9330.39
SpareBank 1 Nordv... SNOR 107.00106.00107.00-1.00 -0.93% 107.00107.00107.00108.003000.65
Magseis Fairfield MSEIS 20.2019.8020.20-0.20 -0.98% 20.8019.8520.8020.4016 1640.57
Northern Drilling NODL 56.6056.6057.00-0.60 -1.05% 55.8055.8058.0057.20167 0880.84
Nordic Nanovector NANO 42.5442.5442.94-0.46 -1.07% 43.5042.2043.5043.00197 3821.55
Höegh LNG Holding... HLNG 39.2038.8539.20-0.45 -1.13% 39.0038.6539.2539.6541 3501.02
Norwegian Propert... NPRO 10.5010.5010.60-0.12 -1.13% 10.5010.5010.8210.6269 9503.62
Byggma BMA 84.5084.5087.00-1.00 -1.17% 84.0084.0085.5085.501412.28
BW Offshore Limit... BWO 43.2043.1043.20-0.55 -1.26% 44.2042.8045.1543.751 489 0850.52
Itera ITE 7.807.747.80-0.10 -1.27% 7.887.807.887.906 5750.82
Wilh. Wilhelmsen H... WWI 152.60152.40153.80-2.00 -1.29% 155.80152.60155.80154.604 8022.29
Havila Shipping HAVI 3.8003.7503.850-0.050 -1.30% 3.9003.7153.9003.8509 5730.91
Helgeland Spareba... HELG 70.0070.0070.50-1.00 -1.41% 71.0070.0071.0071.0051 4441.06
Prosafe PRS 15.4215.4215.64-0.22 -1.41% 15.5815.2616.2215.6473 1910.68
ABG Sundal Collier... ASC 4.0404.0054.040-0.060 -1.46% 4.0504.0004.1154.100871 2110.62
TGS-NOPEC Geophy... TGS 241.90241.80241.90-3.70 -1.51% 247.10239.40247.10245.60368 2310.39
Protector Forsikrin... PROTCT 51.9051.9052.30-0.80 -1.52% 52.5051.7052.7052.7078 1070.51
TTS Group TTS 6.406.306.40-0.10 -1.54% 6.406.406.406.505 1700.26
Jinhui Shipping and... JIN 8.908.908.96-0.16 -1.77% 9.158.509.159.06173 4580.85
Insr Insurance Grou... INSR 7.507.307.48-0.14 -1.83% 7.507.267.587.6421 6500.69
The Scottish Salmo... SSC 15.8515.6015.85-0.30 -1.86% 16.4515.6016.4516.1588 0730.45
Lerøy Seafood Gro... LSG 68.3068.2668.38-1.34 -1.92% 69.4067.5469.4069.64850 8401.11
Norwegian Energy ... NOR 229.50227.00229.50-4.50 -1.92% 230.50227.00233.50234.002 1290.25
Austevoll Seafood AUSS 110.80110.80111.40-2.20 -1.95% 112.60109.60112.60113.00185 7281.19
Wallenius Wilhelms... WALWIL 27.5527.5527.65-0.55 -1.96% 28.2027.5028.2028.10209 0650.47
Grieg Seafood GSF 112.80112.80112.80-2.30 -2.00% 114.00110.90114.60115.10428 3380.63
Jæren Sparebank JAEREN 140.00140.00143.00-3.00 -2.10% 141.00140.00141.00143.002000.63
Mowi MOWI 195.400195.200195.400-4.500 -2.25% 199.000192.600199.200199.9002 601 5610.73
Sbanken SBANK 77.2077.2077.70-1.80 -2.28% 79.0077.1079.3079.0083 9400.30
Arendals Fossekom... AFK 3 360.003 360.003 400.00-80.00 -2.33% 3 440.003 360.003 440.003 440.00450.39
Multiconsult MULTI 58.0058.0059.00-1.40 -2.36% 58.0058.0058.0059.403300.04
REC Silicon REC 0.56500.56500.5695-0.0145 -2.50% 0.57900.56400.57900.57958 528 7390.44
NEL NEL 4.8444.8404.844-0.140 -2.81% 4.9304.8424.9784.98413 074 4950.84
Salmones Camanch... SALMON 83.8583.0085.00-2.56 -2.96% 88.8883.0188.8886.412 0640.46
Reach Subsea REACH 2.182.152.19-0.07 -3.11% 2.472.122.472.25298 6230.34
Atlantic Petroleum ATLA-NOK 12.009.5511.80-0.40 -3.23% 12.0012.0012.0012.407850.84
Panoro Energy PEN 17.8017.8018.05-0.60 -3.26% 18.4017.6518.7018.40291 8400.20
DOF DOF 4.5054.5054.580-0.160 -3.43% 4.7004.4854.7504.665353 3881.62
Funcom FUNCOM 13.85013.85013.970-0.492 -3.43% 14.20013.85014.60014.342141 1010.58
Thin Film Electroni... THIN 0.6340.6270.634-0.023 -3.50% 0.6570.6270.6570.6571 714 9620.30
Napatech NAPA 2.752.652.75-0.10 -3.51% 2.852.602.852.85133 1670.40
Goodtech GOD 4.664.624.74-0.18 -3.72% 4.804.664.804.8411 8971.18
Voss Veksel- og La... VVL 144.00141.00144.00-6.00 -4.00% 150.00144.00150.00150.005900.21
Belships BEL 4.414.404.65-0.19 -4.13% 4.414.414.414.6011.40
SalMar SALM 419.00419.00420.20-19.00 -4.34% 435.00416.60435.00438.00368 5030.58
Wilson WILS 21.0021.0022.00-1.00 -4.55% 20.8020.8021.0022.00370.75
Awilco Drilling AWDR 33.3033.3033.50-1.60 -4.58% 34.9032.5034.9034.907 6741.49
Targovax TRVX 7.837.807.98-0.39 -4.74% 8.127.638.228.22238 0120.66
Avocet Mining PLC AVM 2.062.062.15-0.11 -5.07% 2.152.052.172.17183 8620.29
Element ELE 0.6000.5900.600-0.034 -5.36% 0.6500.5800.6700.6345 757 2110.26
Photocure PHO 50.0049.7050.00-3.20 -6.02% 53.5049.6554.5053.20229 0450.55
Siem Offshore SIOFF 1.551.551.65-0.10 -6.06% 1.491.491.551.6510 0690.22
PCI Biotech Holding PCIB 25.3025.3025.85-1.65 -6.12% 27.2025.2527.2026.95119 5590.67
Storm Real Estate STORM 0.4400.4500.470-0.040 -8.33% 0.4400.4400.4400.480900.63
Hiddn Solutions HIDDN 1.0601.0801.135-0.105 -9.01% 1.0751.0601.0751.165100 0000.47
NEXT Biometrics G... NEXT 8.608.608.65-0.87 -9.19% 9.508.509.999.47483 0942.26
Norwegian Air Shu... NAS 58.2058.0858.20-32.80 -36.04% 55.0054.0060.5091.003 168 3632.79