Forsinkede kurser. Sist oppdatert: fredag 19. oktober 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 5.335.335.390.06 1.14% 5.285.275.405.27351 6790.76
AF Gruppen AFG 131.00130.00131.000.00 0.00% 130.00129.00131.00131.0013 6640.31
AKVA Group AKVA 69.0068.2069.000.40 0.58% 68.2068.2069.0068.601 5410.51
Akastor AKA 16.0016.0016.020.10 0.63% 16.2415.8016.2415.9057 1700.42
Aker AKER 686.00685.00686.0023.00 3.47% 670.00665.00686.00663.00148 4140.78
Aker BP AKERBP 307.40307.20307.4012.20 4.13% 303.00297.40309.40295.201 368 9130.23
Aker Solutions AKSO 55.1655.0255.22-0.22 -0.40% 55.3454.6456.3455.382 269 3730.55
American Shipping... AMSC 34.9534.6034.950.35 1.01% 34.6034.2034.9534.6069 5690.72
Apptix APP 0.5600.5600.590-0.028 -4.76% 0.5600.5600.5600.5885 9150.37
Aqualis AQUA 4.504.504.790.08 1.81% 4.424.424.504.427 8832.73
Archer ARCHER 7.867.767.860.20 2.61% 7.587.447.907.66691 8990.27
Arcus ARCUS 43.4043.4043.50-0.40 -0.91% 43.9043.4044.4543.8015 4480.05
Arendals Fossekom... AFK 3 200.003 180.003 200.0020.00 0.63% 3 180.003 180.003 200.003 180.00541.06
Asetek ASETEK 58.0057.1058.200.00 0.00% 58.6055.3059.1058.0034 5470.21
Atea ATEA 108.80108.80109.00-3.00 -2.68% 110.00108.00111.60111.80244 2163.16
Atlantic Petroleum ATLA-NOK -9.009.550.00 0.00%       9.00-1.78
Aurskog Sparebank AURG -185.00192.000.00 0.00%       189.00-5.90
Austevoll Seafood AUSS 131.20130.80131.205.60 4.46% 125.60125.00131.40125.60365 5830.93
Avance Gas Holdin... AVANCE 21.6621.6021.660.80 3.84% 21.1021.1021.8020.86503 7370.74
Avocet Mining PLC AVM 0.6000.5800.600-0.020 -3.23% 0.6200.6000.6380.62025 3060.40
Awilco Drilling AWDR 43.0041.9043.000.50 1.18% 41.6041.0043.0042.508 8390.44
Axactor AXA 22.20022.13522.2000.240 1.09% 21.90021.64522.43021.960539 8070.47
B2Holding B2H 14.6414.6214.640.04 0.27% 14.5414.1414.7014.602 208 8260.80
BW LPG BWLPG 38.0037.9538.001.00 2.70% 36.8636.6038.7037.001 297 7610.53
BW Offshore Limit... BWO 56.6056.5056.800.80 1.43% 55.5055.1057.1055.80350 7920.75
Bakkafrost BAKKA 507.50506.50507.5016.30 3.32% 492.80492.80507.50491.20129 9370.65
Belships BEL 5.385.105.520.06 1.13% 5.405.385.505.322 0450.09
BerGenBio BGBIO 30.8030.8031.500.30 0.98% 31.0030.2031.2030.5024 9390.32
Bergen Group BERGEN 1.4001.4001.4200.000 0.00% 1.4001.4001.4001.40020 8730.40
Biotec Pharmacon BIOTEC 4.504.394.50-0.14 -3.02% 4.694.504.854.6483 1260.10
Bonheur BON 101.40100.40101.40-0.60 -0.59% 100.4099.90101.60102.008 3101.04
Borgestad BOR -48.0050.000.00 0.00%       50.00-0.12
Borr Drilling BDRILL 35.8035.6035.800.00 0.00% 35.8035.4036.0035.80663 3340.56
Borregaard BRG 80.2080.0080.20-0.60 -0.74% 81.3079.6082.7080.80256 1650.37
Bouvet BOUVET 248.00246.00248.006.00 2.48% 250.00242.00250.00242.002600.22
Byggma BMA -81.0082.000.00 0.00%       81.00-0.48
ContextVision COV 57.2057.2058.200.80 1.42% 56.2056.2057.2056.404320.39
Crayon Group Hold... CRAYON 14.4214.4014.42-0.60 -3.99% 15.5014.4215.5015.02563 1900.21
Cxense CXENSE 33.4031.6033.400.10 0.30% 30.3030.3033.5033.3014 4130.39
DNB DNB 163.40163.10163.402.15 1.33% 161.25161.10164.10161.251 982 0350.49
DNB OBX OBXEDNB 80.1079.8680.021.31 1.66% 79.0778.8080.1078.9321 9462.23
DNO DNO 16.56516.55016.5700.695 4.38% 16.13516.03016.72515.8706 110 1490.72
DOF DOF 6.946.947.020.03 0.43% 6.856.807.056.91196 0130.30
Data Respons DAT 26.5026.5026.60-0.20 -0.75% 26.9026.5027.0026.7027 3050.65
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.1529.9030.15-0.35 -1.15% 30.5029.9030.6530.5067 4510.14
Eidesvik Offshore EIOF 6.005.956.00-0.10 -1.64% 6.005.956.106.105 2260.39
Electromagnetic G... EMGS 2.362.242.360.16 7.27% 2.362.212.472.20310 8150.83
Element ELE 1.5401.5301.5400.020 1.32% 1.5051.4701.5601.5201 486 2370.50
Elkem ELK 31.93531.92531.935-0.465 -1.44% 32.60031.33032.95032.400733 6640.79
Entra ENTRA 114.80114.60114.800.20 0.17% 114.80114.00115.40114.60124 5821.34
Equinor EQNR 223.10223.10223.204.60 2.11% 219.00218.80224.30218.503 706 6000.53
Europris EPR 20.5020.4520.500.10 0.49% 20.3520.0020.5020.40651 8890.63
FLEX LNG FLNG 15.6015.6015.700.15 0.97% 15.6515.5015.9015.452 545 1770.72
Fjord1 FJORD 46.0045.6046.001.10 2.45% 44.7044.7046.0044.9028 3450.61
Fjordkraft Holding FKRAFT 32.00031.80032.0000.000 0.00% 32.50031.50032.50032.00034 2450.20
Fred. Olsen Energy FOE 2.3602.3002.360-0.040 -1.67% 2.4002.3002.4002.40097 9870.22
Frontline FRO 54.6054.6054.650.40 0.74% 54.0053.2054.7554.20397 4230.59
Funcom FUNCOM 16.85016.83016.850-0.910 -5.12% 17.76016.50217.99017.760755 7551.15
GC Rieber Shipping RISH 10.5010.5011.500.00 0.00% 10.8010.5010.8010.50610.83
Gaming Innovation... GIG 2.8552.8202.855-0.045 -1.55% 2.8602.7602.9502.9001 712 4171.36
Gjensidige Forsikri... GJF 127.50127.40127.60-1.50 -1.16% 128.50126.90128.50129.00858 4080.71
Golden Ocean Grou... GOGL 71.3071.3071.350.20 0.28% 71.0569.4571.6571.101 190 6820.63
Goodtech GOD 5.755.655.800.00 0.00% 5.705.705.755.757 5000.34
Grieg Seafood GSF 128.80128.80128.902.80 2.22% 126.50126.50130.30126.00485 7480.89
Gyldendal GYL -364.00414.000.00 0.00%       414.00-1.52
Havila Shipping HAVI 5.655.555.600.00 0.00% 5.805.605.805.6560 0511.23
Havyard Group HYARD 11.1010.8511.150.05 0.45% 11.1510.8511.1511.053 6330.11
Helgeland Spareba... HELG 80.0079.0080.001.00 1.27% 80.0080.0080.0079.005000.25
Hexagon Composit... HEX 25.0024.6525.000.00 0.00% 25.0524.5525.5025.0065 5360.13
Hiddn Solutions HIDDN 1.5951.5301.595-0.045 -2.74% 1.5101.5101.6001.6404 6000.17
Höegh LNG Holding... HLNG 41.7041.7041.95-0.45 -1.07% 42.1541.1042.8542.1572 8240.30
Høland og Setskog ... HSPG -92.5098.000.00 0.00%       98.00-0.15
IDEX IDEX 5.545.495.54-0.15 -2.64% 5.715.345.735.69933 6870.82
Incus Investor INC 0.8500.8000.8980.050 6.25% 0.8500.8500.8500.80014 3690.81
Indre Sogn Spareba... ISSG 100.0098.00100.001.00 1.01% 101.00100.00101.0099.001 1723.91
Infront INFRNT 26.4026.3028.50-0.20 -0.75% 26.4026.4026.4026.602500.48
Insr Insurance Grou... INSR 7.807.807.880.02 0.26% 7.787.727.907.783 0970.19
InterOil Exploratio... IOX 5.235.235.34-0.01 -0.19% 5.285.205.435.24517 3880.55
Itera ITE 10.3010.3010.75-0.95 -8.44% 11.509.9811.5011.2534 4490.26
Jinhui Shipping and... JIN 12.2612.2612.28-0.02 -0.16% 12.0011.9212.2812.28165 6920.65
Jæren Sparebank JAEREN -132.00133.000.00 0.00%       133.00-1.37
Kid KID 34.0034.0036.00-0.80 -2.30% 35.3034.0035.3034.8031 4491.55
Kitron KIT 8.998.908.99-0.11 -1.21% 9.358.529.359.101 540 7590.74
Komplett Bank KOMP 15.6215.5415.620.06 0.39% 15.6615.3215.9215.56719 3020.60
Kongsberg Automo... KOA 7.787.767.78-0.27 -3.35% 8.007.688.008.05403 7380.17
Kongsberg Gruppe... KOG 139.40139.00139.40-1.40 -0.99% 140.40137.60141.40140.8084 8440.72
Kværner KVAER 13.3013.3013.34-0.08 -0.60% 13.2412.9813.4013.38638 1680.56
Lerøy Seafood Gro... LSG 74.9074.8674.902.64 3.65% 72.4872.4875.1072.262 136 0340.94
MPC Container Ship... MPCC 43.6043.6044.40-1.00 -2.24% 44.4043.6044.4044.606 5175.84
Magnora MGN 16.9016.5016.90-0.10 -0.59% 17.0016.1017.0017.0046 7013.34
Magseis MSEIS 18.3518.3018.350.65 3.67% 17.5017.5018.5017.70157 4571.68
Marine Harvest MHG 202.90202.60202.902.80 1.40% 200.40199.30202.90200.101 520 0390.70
Medistim MEDI 80.0079.2080.00-2.00 -2.44% 80.0080.0080.0082.005600.61
Melhus Sparebank MELG 117.00116.00117.001.00 0.86% 117.00117.00117.00116.001 5500.41
Multiconsult MULTI 64.2061.0064.200.00 0.00% 64.0064.0064.2064.204560.13
NEL NEL 4.5504.5424.5500.050 1.11% 4.4504.4024.5684.50020 702 2590.86
NEXT Biometrics G... NEXT 49.2049.1049.20-0.80 -1.60% 50.5048.5050.5050.0010 4970.11
NRC Group NRC 84.0083.8084.00-0.40 -0.47% 84.4082.6085.4084.40155 7800.31
NTS NTS 64.0063.5064.000.00 0.00% 64.0063.5064.0064.002 8140.91
Napatech NAPA 4.134.004.13-0.58 -12.31% 4.354.004.594.71166 8531.52
Navamedic NAVA 12.1012.1012.500.10 0.83% 12.0011.3512.2012.0035 3831.22
NextGenTel Holdin... NGT 13.1513.1513.200.00 0.00% 13.2013.1513.2013.1520 9680.40
Nordic Nanovector NANO 51.3551.3051.350.15 0.29% 51.5050.0051.5051.2084 5790.57
Nordic Semiconduc... NOD 38.4538.3538.450.95 2.53% 37.0537.0038.5537.501 404 1171.40
Norsk Hydro NHY 42.21042.21042.2500.350 0.84% 42.19041.60042.52041.8606 614 7850.92
Northern Drilling NODL 74.2074.2074.800.60 0.82% 73.6072.2075.6073.60211 1010.84
Norway Royal Salm... NRS 235.00235.00235.508.50 3.75% 226.50226.50236.00226.50107 5471.20
Norwegian Air Shu... NAS 187.15187.15187.40-2.85 -1.50% 190.05183.25191.10190.00579 3880.83
Norwegian Energy ... NOR 224.50224.50230.003.50 1.58% 223.00216.00234.50221.0029 9730.24
Norwegian Finans H... NOFI 91.5091.4591.601.45 1.61% 90.2589.2591.7590.05407 4170.45
Norwegian Propert... NPRO 10.5010.5010.54-0.04 -0.38% 10.3210.3010.5010.54136 7480.53
Ocean Yield OCY 64.3064.2064.300.40 0.63% 63.9063.5064.5063.90117 3500.44
Oceanteam OTS 0.5000.5000.5160.001 0.20% 0.4900.4800.5500.4991 768 1330.27
Odfjell Drilling ODL 32.9032.9033.00-0.10 -0.30% 33.0032.5533.6533.00186 2970.70
Odfjell ser. A ODF 32.0032.0033.001.50 4.92% 30.7030.7032.0030.5017 1770.48
Odfjell ser. B ODFB 30.2030.2031.601.00 3.42% 29.0029.0030.2029.209 8221.94
Olav Thon Eiendom... OLT 142.20141.40142.200.40 0.28% 142.60141.00142.60141.8041 2271.15
Orkla ORK 66.3066.2266.300.30 0.45% 66.1265.5866.5666.001 672 8590.82
Otello Corporation OTELLO 15.5815.4015.580.68 4.56% 14.8014.8015.9814.9075 4770.35
PCI Biotech Holding PCIB 26.1526.1526.450.15 0.58% 26.0025.4527.1026.00249 2060.66
Panoro Energy PEN 17.7517.7518.00-0.15 -0.84% 17.9017.4018.2517.90362 4160.62
Pareto Bank PARB 38.5038.0038.500.50 1.32% 38.0038.0038.8038.0032 9640.23
Petroleum Geo-Ser... PGS 26.5426.5126.54-0.96 -3.49% 27.4726.0628.0027.505 796 8520.34
Petrolia PSE 3.323.323.50-0.02 -0.60% 3.143.143.403.341 5801.61
Photocure PHO 50.3050.3050.60-0.90 -1.76% 50.8050.0052.0051.20116 6360.60
Polarcus PLCS 1.6581.6441.658-0.002 -0.12% 1.6401.6001.6601.660582 9850.44
Polaris Media POL -24.0025.800.00 0.00%       27.00-4.03
Prosafe PRS 27.3527.2527.400.85 3.21% 27.6526.2527.8026.5087 8942.32
Protector Forsikrin... PROTCT 39.9539.9540.00-0.25 -0.62% 40.2039.1040.9540.20372 0191.60
Q-Free QFR 7.807.687.800.02 0.26% 7.807.767.807.78404 0400.36
Questerre Energy C... QEC 3.0303.0243.030-0.124 -3.93% 3.1903.0103.1903.1541 343 1780.75
RAK Petroleum RAKP 14.1014.2014.250.20 1.44% 14.0013.9014.1013.9079 4812.87
REC Silicon REC 0.52400.52050.52400.0040 0.77% 0.52100.51350.52700.520028 534 8330.72
Reach Subsea REACH 2.502.422.550.00 0.00% 2.502.502.502.505 5000.55
S.D. Standard Drill... SDSD 1.6301.6201.6300.030 1.87% 1.6201.5901.6401.6001 800 6251.62
SAS AB SAS-NOK 17.6817.6818.95-1.12 -5.96% 18.8017.4918.8018.80137 0300.58
SalMar SALM 441.20441.00441.409.60 2.22% 431.00431.00443.00431.60180 1261.02
Salmones Camanch... SALMON 70.5070.5071.00-1.10 -1.54% 71.0070.5071.0071.601 2211.11
Sandnes Sparebank SADG 58.0057.0058.001.50 2.65% 57.0057.0058.0056.507 0920.36
Sbanken SBANK 86.4086.0086.40-0.20 -0.23% 86.2084.6086.8086.6072 7500.37
Scatec Solar SSO 60.3060.1060.30-1.20 -1.95% 61.5059.4061.9061.50488 7550.79
Schibsted ser. A SCHA 289.20288.90289.20-1.40 -0.48% 291.30282.90293.30290.60240 0201.05
Schibsted ser. B SCHB 271.50271.00272.00-1.50 -0.55% 272.50266.50274.00273.00165 6161.03
SeaBird Exploratio... SBX 1.8641.8641.8700.058 3.21% 1.8181.8101.8801.8062 022 6490.46
Seadrill SDRL 201.90201.90202.003.90 1.97% 197.60197.60202.00198.00210 7956.78
Self Storage Group SSG 15.8516.0016.30-0.65 -3.94% 16.5515.8516.5516.504 6520.27
Selvaag Bolig SBO 37.7037.5037.70-0.20 -0.53% 37.5037.1037.8537.9026 9870.58
Shelf Drilling SHLF 58.0058.0058.020.58 1.01% 57.9555.7058.0057.428 1661.24
Siem Offshore SIOFF 1.851.801.850.05 2.78% 1.851.801.851.807810.14
Skue Sparebank SKUE 128.00127.00128.00-1.00 -0.78% 127.00127.00128.00129.004181.11
Solon Eiendom SOLON 29.4028.7529.400.20 0.68% 29.3028.7529.4029.20559 5930.09
Solstad Offshore SOFF 5.155.155.19-0.06 -1.15% 5.215.075.255.21481 0490.72
SpareBank 1 BV SBVG 35.5035.3035.500.50 1.43% 34.9034.8035.5035.0026 3612.02
SpareBank 1 Nord-... NONG 68.8068.8068.900.60 0.88% 68.2067.0069.2068.20178 4370.91
SpareBank 1 Nordv... SNOR 113.00110.00113.000.00 0.00% 113.00113.00113.00113.0020.16
SpareBank 1 Ringer... RING -192.00194.000.00 0.00%       195.00-1.99
SpareBank 1 SMN MING 87.2087.0087.200.30 0.35% 87.0086.3087.4086.90493 7230.84
SpareBank 1 SR-Ba... SRBANK 93.5093.5093.70-2.10 -2.20% 95.5092.6095.5095.60276 4230.45
SpareBank 1 Østfol... SOAG 193.00191.00193.001.00 0.52% 193.00193.00193.00192.004001.02
SpareBank 1 Østlan... SPOL 88.8088.6088.800.20 0.23% 88.8088.6089.0088.601 8240.41
Sparebanken Møre MORG 285.00286.00288.000.00 0.00% 290.00285.00290.00285.002550.55
Sparebanken Sør SOR 98.2097.2098.201.20 1.24% 96.8096.8099.0097.001 9430.30
Sparebanken Telem... SBTE 116.80116.00116.801.80 1.57% 115.20115.20116.90115.006 2276.04
Sparebanken Vest SVEG 55.0054.8055.201.80 3.38% 53.2053.2055.2053.2075 7150.19
Sparebanken Øst SPOG 54.6053.8054.60-0.20 -0.36% 54.0053.4054.6054.806 0300.51
Spectrum SPU 58.0057.6058.001.80 3.20% 56.2056.0058.0056.20105 6451.49
Star Bulk Carriers SBLK-R 102.00100.00102.00-1.00 -0.97% 100.0099.50102.00103.003 2210.51
Stolt-Nielsen SNI 117.00115.80117.00-0.20 -0.17% 114.20114.20118.60117.2015 6290.16
Storebrand STB 72.5272.5272.540.28 0.39% 72.2071.2872.7272.241 884 0660.67
Storm Real Estate STORM 0.6400.6100.660-0.040 -5.88% 0.6050.6000.6850.68081 3001.09
StrongPoint STRONG 8.708.588.700.30 3.57% 8.688.428.808.40231 0200.50
Subsea 7 SUBC 109.00108.90109.00-1.45 -1.31% 110.50107.50111.55110.452 927 1040.57
TGS-NOPEC Geophy... TGS 283.90283.70283.90-1.70 -0.60% 285.20281.20289.90285.60301 3000.47
TTS Group TTS 6.426.366.42-0.06 -0.93% 6.426.406.426.4863 9770.81
Targovax TRVX 10.089.9110.08-0.14 -1.37% 10.409.8010.4010.22226 3690.09
Team Tankers Inte... TEAM 8.508.108.400.30 3.66% 8.608.508.608.204 8920.32
Techstep TECH 2.802.802.860.00 0.00% 2.612.612.892.8072 5070.96
Telenor TEL 152.75152.60152.752.60 1.73% 150.65149.15153.05150.151 938 8680.42
The Scottish Salmo... SSC 16.7016.6516.700.65 4.05% 16.1015.7517.0516.05244 9260.26
Thin Film Electroni... THIN 0.9980.9770.9980.010 1.01% 0.9900.9601.0300.9881 306 5071.52
Tomra Systems TOM 195.40195.20195.40-4.40 -2.20% 200.00194.60201.00199.80262 7650.67
Totens Sparebank TOTG 118.00117.00119.000.00 0.00% 118.00118.00118.00118.001000.72
Treasure TRE 10.7510.7510.90-0.20 -1.83% 11.0010.7511.0010.957 8540.37
Veidekke VEI 82.9082.9083.10-3.40 -3.94% 85.9082.2085.9086.30198 3660.26
Vistin Pharma VISTIN 9.989.9810.00-0.62 -5.85% 10.359.9610.4010.60472 9410.94
Voss Veksel- og La... VVL -127.00130.000.00 0.00%       130.00-2.21
Wallenius Wilhelms... WALWIL 31.9531.9032.15-0.25 -0.78% 33.5031.6533.5032.20271 0450.40
Webstep WSTEP -27.0029.000.00 0.00%       29.00-0.41
Wentworth Resour... WRL 2.362.362.41-0.01 -0.42% 2.402.352.402.3754 2840.54
Wilh. Wilhelmsen H... WWI 181.00181.00181.201.60 0.89% 172.00172.00181.00179.406 5383.09
Wilh. Wilhelmsen H... WWIB 180.00179.00180.00-2.00 -1.10% 173.50173.50180.00182.002 0530.21
Wilson WILS 21.4019.5021.401.20 5.94% 20.0020.0021.4020.203 2660.34
XACT OBX OBXEXACT 80.5680.2980.701.19 1.50% 79.6479.6480.5679.993 9761.00
XACT OBX Bear OBXEXDBE... 29.05028.99029.050-0.815 -2.73% 29.81528.90030.03529.8403 934 0070.81
XACT OBX Bull OBXEXDBU... 203.70203.05203.705.86 2.96% 198.02196.80204.25197.60296 9670.91
XXL XXL 38.1538.1538.20-0.80 -2.05% 39.0038.1039.0538.95515 1490.53
Yara International YAR 375.00375.00375.106.80 1.85% 374.40364.00376.10368.201 147 8770.79
Zalaris ZAL 35.0035.0036.900.00 0.00% 36.8035.0037.0035.0011 9200.35
poLight PLT 48.5048.1048.500.00 0.00% 48.5048.5048.5048.503001.15