Denne siden fornyes snart!

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 16. november 
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs All-share Index
RT AksjeOppdatert
tid
SisteEndringEndr%Endr%
5 dager
KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket 16:25:02 5.0200.025 0.50% 0.70% 4.990 5.020 5.0204.9604.9954.99525% 961 648
Forsinket 16:25:29 127.000.00 0.00% -1.93% 126.50 127.00 127.50126.50127.00127.5025% 4 185 185
Forsinket 16:25:27 65.40-0.60 -0.91% -3.82% 64.80 65.40 66.0065.0066.0065.20100% 584 434
Forsinket 16:25:23 14.04-0.08 -0.57% -1.82% 14.04 14.20 14.5014.0014.1214.5040% 446 734
Forsinket 16:25:06 556.002.00 0.36% -3.81% 555.00 556.00 568.00551.00554.00560.0020% 40 964 042
Forsinket 16:25:06 251.001.20 0.48% 0.32% 251.00 251.60 256.60247.60249.80254.6020% 272 770 975
Forsinket 16:29:34 49.45-0.53 -1.06% -3.53% 49.45 49.50 50.8849.1249.9849.9820% 38 294 617
Forsinket 16:25:03 35.10-0.15 -0.43% -1.13% 34.90 35.10 35.6534.9035.2535.5025% 5 092 334
Forsinket 16:25:29 0.622-0.028 -4.31% -1.27% 0.620 0.660 0.6580.6080.6500.658100% 29 405
Forsinket 16:25:05 4.30-0.11 -2.49% -5.29% 4.30 4.49 4.354.304.414.32100% 46 681
Forsinket 16:25:08 6.900.22 3.29% -4.17% 6.90 6.99 7.086.706.686.7030% 4 197 560
Forsinket 16:25:23 41.50-1.75 -4.05% -6.74% 41.50 42.25 43.2540.5043.2543.2585% 2 095 306
Forsinket 16:25:22 3 140.000.00 0.00% 2.61% 3 080.00 3 140.00 3 140.003 120.003 140.003 120.00100% 40 580
Forsinket 16:25:14 43.20-2.20 -4.85% -16.44% 43.20 45.00 45.4042.0545.4045.4035% 3 026 137
Forsinket 16:25:04 116.004.60 4.13% 1.05% 115.60 116.00 116.20112.20111.40112.2020% 11 930 283
Forsinket 16:25:02 -0.00 0.00% 0.00% 8.55 9.00 --9.70  100% -
Forsinket 16:25:06 126.200.20 0.16% -6.79% 126.00 126.60 130.60125.60126.00126.6020% 38 646 516
Forsinket 16:25:27 17.900.37 2.11% -2.03% 17.90 17.96 18.0217.6317.5317.6320% 2 800 570
Forsinket 16:25:26 0.5800.020 3.57% 3.57% 0.550 0.606 0.6060.5220.5600.522100% 58 277
Forsinket 16:25:20 38.20-0.10 -0.26% -4.50% 37.20 38.20 38.2037.1038.3037.1055% 212 127
Forsinket 16:25:23 22.3300.390 1.78% -2.91% 22.185 22.330 22.51021.94021.94022.00030% 14 223 976
Forsinket 16:25:08 14.08-0.12 -0.85% -3.83% 14.08 14.18 14.5214.0614.2014.3825% 4 498 996
Forsinket 16:25:16 31.79-0.11 -0.34% -12.33% 31.65 31.79 32.3930.9931.9032.2020% 30 042 905
Forsinket 16:25:22 51.002.10 4.29% 1.39% 50.70 51.00 51.1049.3048.9050.0020% 37 902 212
Forsinket 16:25:21 420.00-16.80 -3.85% -8.70% 420.00 420.80 451.20413.00436.80439.4020% 209 381 777
Forsinket 16:25:11 4.82-0.38 -7.31% -12.04% 5.00 5.20 5.004.825.205.00100% 26 668
Forsinket 16:25:28 30.90-0.80 -2.52% -2.83% 30.90 31.20 32.0030.4031.7032.0080% 2 336 184
Forsinket 16:25:00 1.5000.030 2.04% 3.59% 1.480 1.500 1.5081.4721.4701.472100% 35 995
Forsinket 16:25:24 4.37-0.10 -2.24% 4.30% 4.37 4.45 4.504.374.474.4690% 71 249
Forsinket 16:25:17 98.900.80 0.82% 2.28% 98.90 99.60 99.5098.0098.1098.0040% 250 413
Forsinket 16:25:25 45.00-1.60 -3.43% -9.27% 45.20 47.00 45.4043.4046.6045.40100% 134 677
Forsinket 16:25:18 28.800.80 2.86% -7.69% 28.60 28.80 29.0028.0028.0028.4040% 21 055 947
Forsinket 16:25:15 81.001.30 1.63% 1.63% 80.90 81.00 81.6080.1079.7080.3020% 6 555 649
Forsinket 16:25:47 212.00-8.00 -3.64% -12.40% 210.00 212.00 224.00212.00220.00220.00100% 1 179 186
Forsinket 16:25:08 75.000.00 0.00% -2.60% 74.50 77.50 76.0074.5075.0075.00100% 430 730
Forsinket 16:25:01 58.80-1.00 -1.67% -5.16% 57.20 58.40 58.8058.0059.8058.40100% 73 379
Forsinket 16:25:13 17.78-0.06 -0.34% -1.11% 17.00 17.76 17.7817.0017.8417.06100% 37 593
Forsinket 16:25:11 31.00-0.90 -2.82% -5.20% 30.00 31.00 31.0030.0031.9030.90100% 259 106
Forsinket 16:25:18 151.001.65 1.10% -3.64% 150.90 151.00 151.50149.55149.35150.8015% 265 716 171
Forsinket 16:25:15 14.4550.450 3.21% -6.98% 14.450 14.455 14.60514.18514.00514.48080% 115 398 337
Forsinket 16:25:06 5.34-0.26 -4.64% -10.25% 5.34 5.40 5.695.325.605.6525% 4 830 261
Forsinket 16:25:28 23.80-0.50 -2.06% -4.80% 23.80 24.90 25.1023.8024.3024.5080% 10 907 009
Forsinket 05:10:26 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket 16:25:00 30.25-0.30 -0.98% -2.73% 30.25 30.45 30.5530.2530.5530.5520% 820 177
Forsinket 16:25:13 5.900.10 1.72% 0.00% 5.85 5.95 5.955.855.805.90100% 65 401
Forsinket 16:25:27 1.900-0.110 -5.47% -7.32% 1.900 1.995 2.0001.9002.0102.00080% 187 873
Forsinket 16:25:02 1.6050.005 0.31% -17.27% 1.605 1.615 1.6801.5801.6001.67565% 3 306 383
Forsinket 16:25:23 27.4700.840 3.15% 1.74% 27.470 27.500 27.60526.86026.63027.15520% 57 021 116
Forsinket 16:25:24 115.400.20 0.17% -3.03% 115.40 115.60 116.00114.80115.20116.0020% 8 583 803
Forsinket 16:32:42 208.703.60 1.76% 0.24% 208.50 208.70 209.40206.10205.10207.3015% 813 588 068
Forsinket 16:25:18 22.25-0.50 -2.20% -5.12% 22.15 22.25 22.9522.1022.7522.9520% 5 661 906
Forsinket 16:25:08 13.40-0.15 -1.11% -6.94% 13.40 13.45 13.8513.2013.5513.7520% 16 168 687
Forsinket 16:25:27 46.500.50 1.09% -2.72% 45.50 46.50 46.5045.1046.0046.0050% 1 368 530
Forsinket 16:25:15 32.0000.200 0.63% -2.71% 31.900 32.000 32.00031.60031.80031.75540% 763 152
Forsinket 16:25:18 1.251-0.049 -3.77% -14.61% 1.251 1.265 1.3201.2501.3001.32080% 208 491
Forsinket 16:25:25 53.00-0.25 -0.47% -4.59% 53.00 53.15 56.0053.0053.2555.1025% 36 775 646
Forsinket 16:25:15 17.4980.140 0.81% -0.16% 17.410 17.498 17.90017.20017.35817.40080% 3 618 423
Forsinket 16:25:29 9.10-0.65 -6.67% -11.65% 9.10 9.50 9.559.109.759.50100% 84 194
Forsinket 16:25:05 2.4800.130 5.53% 4.20% 2.405 2.480 2.4902.3502.3502.40065% 3 688 180
Forsinket 16:25:21 134.400.70 0.52% -2.18% 134.20 134.40 135.30133.40133.70134.1015% 52 450 966
Forsinket 16:25:13 58.251.60 2.82% -2.84% 58.20 58.25 58.7056.3056.6558.0020% 57 553 824
Forsinket 16:25:07 5.60-0.10 -1.75% -6.67% 5.60 5.70 5.605.605.705.60100% 42 000
Forsinket 16:25:24 115.00-3.90 -3.28% -10.09% 115.00 115.20 121.50114.60118.90120.0020% 56 797 350
Forsinket 16:25:18 -0.00 0.00% 0.00% 364.00 410.00 --366.00  100% -
Forsinket 16:25:03 4.7300.280 6.29% 7.38% 4.550 4.730 4.7354.4604.4504.46090% 96 586
Forsinket 16:25:24 11.05-0.20 -1.78% 2.31% 10.60 11.05 11.0510.4511.2510.45100% 959
Forsinket 16:25:25 25.30-0.60 -2.32% -3.80% 25.30 25.50 26.0025.3025.9026.0030% 848 653
Forsinket 16:25:08 1.440-0.110 -7.10% -0.69% 1.350 1.440 1.5501.2501.5501.550  69 402
Forsinket 16:25:19 37.75-1.25 -3.21% -7.81% 37.65 37.75 39.2037.7539.0038.9520% 4 137 786
Forsinket 16:25:23 4.130-0.060 -1.43% -9.83% 4.130 4.150 4.2754.0004.1904.19055% 3 106 134
Forsinket 16:25:28 0.690-0.040 -5.48% -15.65% 0.690 0.730 0.7120.6900.7300.71280% 71 610
Forsinket 16:25:08 23.500.10 0.43% 0.00% 21.40 23.50 23.6023.5023.4023.50  319 677
Forsinket 16:25:19 8.160.16 2.00% 3.29% 8.00 8.20 8.168.008.008.0090% 214 922
Forsinket 16:25:13 4.5100.280 6.62% -0.88% 4.510 4.570 4.6004.2704.2304.35050% 2 077 555
Forsinket 16:25:10 9.500.90 10.47% 15.85% 9.40 9.50 9.509.308.609.5080% 390 514
Forsinket 16:25:19 10.580.40 3.93% -2.04% 10.28 10.58 10.7010.1810.1810.3035% 1 555 804
Forsinket 16:25:01 37.601.30 3.58% 3.58% 36.70 37.60 37.6036.0036.3036.30100% 649 780
Forsinket 16:25:22 8.710.09 1.04% -0.23% 8.71 8.74 8.998.648.628.6430% 2 047 188
Forsinket 16:25:00 13.380.14 1.06% -3.74% 13.32 13.40 13.4213.2413.2413.2425% 1 729 619
Forsinket 16:25:17 8.60-0.12 -1.38% 4.50% 8.55 8.60 8.848.438.728.7920% 3 179 441
Forsinket 16:25:18 122.802.60 2.16% 7.53% 122.80 123.00 126.00117.60120.20118.0020% 73 574 624
Forsinket 16:28:25 12.90-0.10 -0.77% -4.44% 12.90 12.94 13.1612.7813.0012.8420% 5 172 237
Forsinket 16:25:19 75.14-0.56 -0.74% -5.89% 75.08 75.16 77.3274.4475.7076.1220% 71 566 144
Forsinket 16:25:25 42.00-0.40 -0.94% 2.44% 42.00 42.60 43.2042.0042.4042.6070% 287 923
Forsinket 16:25:14 6.500.10 1.56% -3.70% 6.00 6.50 6.506.006.406.2080% 1 093 244
Forsinket 16:25:07 16.900.25 1.50% -5.59% 16.95 17.00 17.1016.9016.6517.1080% 710 726
Forsinket 16:27:55 194.000.85 0.44% -4.67% 194.00 194.25 196.30192.00193.15192.0020% 411 065 774
Forsinket 16:25:07 -0.00 0.00% 0.00% 72.00 73.00 --71.00  100% -
Forsinket 16:25:16 62.001.00 1.64% 5.08% 61.40 62.00 62.0061.2061.0061.2040% 308 491
Forsinket 16:25:03 4.6880.090 1.96% 5.16% 4.688 4.690 4.6904.6104.5984.64050% 42 503 091
Forsinket 16:25:05 43.956.55 17.51% -26.51% 43.95 44.00 44.4037.2037.4038.0555% 5 586 959
Forsinket 16:25:29 74.000.00 0.00% -3.14% 74.00 74.80 75.0073.4074.0074.0020% 2 545 786
Forsinket 16:25:20 62.001.00 1.64% -6.06% 61.00 62.00 62.0061.0061.0062.00100% 42 841
Forsinket 16:25:10 1.9000.000 0.00% -17.39% 1.890 1.900 2.0901.8551.9001.900100% 911 057
Forsinket 16:25:04 11.600.55 4.98% 1.75% 11.00 11.55 11.6511.0011.0511.10100% 417 662
Forsinket 16:25:27 12.25-0.40 -3.16% -5.04% 12.25 13.10 12.2512.1512.6512.1580% 18 325
Forsinket 16:25:04 78.904.30 5.76% 12.23% 78.75 78.90 79.3575.1574.6075.1575% 27 258 239
Forsinket 16:25:05 37.600.85 2.31% -3.96% 37.60 37.65 38.0536.6036.7536.6025% 10 475 144
Forsinket 16:25:07 42.750.63 1.50% 0.87% 42.75 42.76 42.9342.1242.1242.5020% 251 175 263
Forsinket 16:25:23 65.00-0.40 -0.61% -2.99% 65.00 65.20 66.0065.0065.4065.6025% 4 978 251
Forsinket 16:25:23 206.500.50 0.24% -2.59% 206.50 206.50 211.00204.50206.00206.5020% 26 332 293
Forsinket 16:25:24 217.304.70 2.21% -5.93% 217.00 217.30 222.00213.40212.60213.8030% 41 532 808
Forsinket 16:25:05 196.401.40 0.72% 2.83% 194.00 196.40 196.40192.00195.00195.0060% 1 338 490
Forsinket 16:25:04 70.80-0.45 -0.63% -7.39% 70.75 70.95 72.5070.4071.2571.5025% 46 264 730
Forsinket 16:25:26 10.400.02 0.19% -2.62% 10.40 10.46 10.5610.4010.3810.40100% 133 964
Forsinket 16:25:29 64.500.20 0.31% 0.47% 64.30 64.50 64.9064.2064.3064.5025% 8 626 569
Forsinket 16:25:02 0.380-0.010 -2.56% -11.21% 0.380 0.398 0.3970.3800.3900.390100% 169 325
Forsinket 16:25:28 28.001.35 5.07% -1.93% 27.80 28.05 28.1026.9526.6527.4040% 15 141 281
Forsinket 16:25:00 29.900.30 1.01% 1.01% 29.30 29.80 30.0029.4029.6029.60100% 211 648
Forsinket 16:25:04 28.600.60 2.14% -0.69% 28.00 29.00 28.6028.6028.0028.60100% 14 300
Forsinket 16:25:11 147.601.20 0.82% 0.14% 147.40 147.60 148.80146.80146.40146.8020% 1 666 310
Forsinket 16:25:02 72.280.46 0.64% -0.17% 72.24 72.30 72.3671.8071.8271.9815% 120 945 873
Forsinket 16:25:18 12.440.62 5.25% -5.76% 12.44 12.50 12.7211.6211.8211.6625% 153 035 360
Forsinket 16:25:07 25.800.00 0.00% 0.00% 25.60 25.80 26.5025.5025.8026.5070% 2 385 058
Forsinket 16:25:24 16.90-0.20 -1.17% 0.30% 16.90 17.00 17.4516.7017.1017.3570% 5 679 217
Forsinket 16:25:17 36.20-0.20 -0.55% -1.63% 36.00 36.40 36.5036.2036.4036.5045% 653 420
Forsinket 16:25:05 21.030.51 2.49% -7.19% 21.03 21.04 21.9020.8120.5221.0040% 107 759 621
Forsinket 16:25:26 3.600.00 0.00% 1.69% 3.38 3.62 3.603.603.603.60  22
Forsinket 16:25:12 37.50-0.80 -2.09% -7.98% 37.50 37.65 38.5037.4038.3038.3050% 6 757 101
Forsinket 16:25:05 1.450-0.020 -1.36% -11.91% 1.450 1.450 1.5201.4001.4701.52060% 2 513 553
Forsinket 16:25:13 -0.00 0.00% 0.00% 24.80 26.40 --26.40  100% -
Forsinket 16:25:01 20.90-1.15 -5.22% -9.91% 20.75 21.00 22.8020.4022.0522.8040% 2 348 338
Forsinket 16:26:07 42.500.15 0.35% -6.28% 42.15 42.50 43.2541.9542.3542.3525% 5 772 769
Forsinket 16:25:28 7.90-0.02 -0.25% -0.75% 7.80 7.90 7.907.907.927.9095% 41 649
Forsinket 16:25:27 2.9700.138 4.87% -6.54% 2.910 2.970 3.0442.9202.8322.96055% 4 167 904
Forsinket 16:25:01 12.80-0.05 -0.39% -4.12% 12.70 12.80 13.0012.8012.8513.0055% 285 900
Forsinket 16:25:06 0.65400.0340 5.48% -8.72% 0.6510 0.6540 0.66650.62950.62000.636040% 17 010 813
Forsinket 16:25:23 2.56-0.01 -0.39% -1.16% 2.45 2.56 2.572.562.572.57100% 5 908
Forsinket 16:25:06 1.3700.000 0.00% -3.25% 1.360 1.370 1.3921.3001.3701.37050% 512 576
Forsinket 16:25:01 20.300.28 1.40% 1.20% 20.20 20.50 20.6820.2020.0220.2030% 3 507 948
Forsinket 16:25:02 487.00-5.40 -1.10% -3.56% 487.00 487.20 511.50478.80492.40496.0020% 224 735 416
Forsinket 16:25:09 74.001.50 2.07% 6.47% 73.00 74.00 74.0073.0072.5073.00100% 18 378 301
Forsinket 16:25:26 80.301.30 1.65% -8.75% 80.20 80.30 83.5078.2079.0083.5020% 14 380 678
Forsinket 16:25:07 69.701.60 2.35% 12.06% 69.40 69.70 69.7067.6068.1067.8020% 30 303 460
Forsinket 16:25:27 309.305.00 1.64% 0.06% 308.90 309.30 310.90303.70304.30306.3025% 45 250 857
Forsinket 16:25:11 282.504.00 1.44% -0.53% 282.00 282.50 284.50277.00278.50277.5030% 30 036 000
Forsinket 16:25:08 1.4800.008 0.54% 0.68% 1.452 1.480 1.5121.4541.4721.49860% 1 627 957
Forsinket 16:26:55 142.905.08 3.69% -6.45% 142.62 142.90 151.00139.00137.82140.0460% 51 547 169
Forsinket 16:25:06 16.100.00 0.00% 0.63% 16.10 16.35 16.1015.8016.1015.8080% 299 508
Forsinket 16:25:22 37.400.35 0.94% -0.93% 37.40 37.70 37.9537.0537.0537.0525% 685 756
Forsinket 16:25:23 49.745-0.155 -0.31% -4.34% 49.685 49.745 50.99049.51049.90050.99040% 554 196
Forsinket 16:25:11 1.800.55 44.00% 0.00% 1.60 1.80 1.801.201.251.2080% 9 195
Forsinket 16:25:13 30.700.70 2.33% 9.64% 30.50 30.70 30.9030.4530.0030.4550% 2 588 509
Forsinket 16:25:27 1.982-0.058 -2.84% -26.59% 1.982 2.000 2.1401.9802.0402.08060% 2 951 615
Forsinket 16:25:10 95.402.40 2.58% 2.47% 95.30 95.40 95.9093.0093.0093.0025% 41 717 187
Forsinket 16:25:26 49.500.50 1.02% -4.81% 49.20 49.50 50.2048.2049.0050.0090% 11 576 201
Forsinket 16:25:10 107.000.60 0.56% -5.64% 107.00 108.00 108.80105.80106.40108.8025% 1 586 414
Forsinket 16:26:56 68.90-0.90 -1.29% -3.64% 68.90 68.96 70.6268.8269.8070.1015% 92 844 180
Forsinket 16:25:11 0.500-0.020 -3.85% -13.79% 0.500 0.510 0.5000.5000.5200.500100% 1 618
Forsinket 16:25:26 8.80-0.08 -0.90% 0.00% 8.68 8.80 8.908.668.888.8885% 125 355
Forsinket 16:25:09 101.35-0.90 -0.88% 4.23% 101.20 101.35 103.8099.80102.25103.0020% 219 814 836
Forsinket 16:25:01 252.00-2.40 -0.94% -0.32% 252.00 252.10 259.30250.00254.40257.2020% 83 596 805
Forsinket 16:25:19 -0.00 0.00% 0.00% 6.30 6.48 --6.50  100% -
Forsinket 16:25:07 7.730.35 4.74% -5.73% 7.62 7.73 7.987.397.387.5670% 1 604 533
Forsinket 16:25:11 -0.00 0.00% 0.00% 8.00 8.45 --8.00  100% -
Forsinket 16:25:28 3.100.10 3.33% 3.33% 3.10 3.15 3.193.103.003.10100% 373 756
Forsinket 16:25:22 162.252.80 1.76% 2.40% 162.15 162.25 162.25159.50159.45160.0015% 323 496 966
Forsinket 16:25:26 18.800.15 0.80% -0.53% 18.55 18.80 19.1518.1518.6518.5025% 1 281 533
Forsinket 16:25:09 0.7710.031 4.19% -4.93% 0.770 0.771 0.7980.7510.7400.75950% 1 569 342
Forsinket 16:25:24 227.006.00 2.71% 4.61% 226.50 227.00 228.00221.50221.00221.5020% 59 423 647
Forsinket 16:25:21 11.400.20 1.79% 1.79% 11.20 11.40 11.4011.2011.2011.2085% 61 450
Forsinket 16:25:27 94.002.50 2.73% 3.41% 93.90 94.00 94.0090.9091.5091.1020% 41 015 694
Forsinket 16:25:23 9.12-0.08 -0.87% -2.56% 9.12 9.14 9.309.109.209.3075% 89 946
Forsinket 16:25:24 128.001.00 0.79% -5.19% 127.00 128.00 128.00128.00127.00128.00100% 1 060 351
Forsinket 16:25:01 31.400.80 2.61% 3.29% 31.40 31.60 31.6030.6530.6030.7020% 10 413 759
Forsinket 16:25:19 -0.00 0.00% 0.00% 26.30 27.90 --27.90  100% -
Forsinket 16:25:08 2.2055-0.0745 -3.27% -8.10% 2.2050 2.2055 2.49952.20052.28002.3605  218 641
Forsinket 16:25:29 173.800.60 0.35% -4.71% 173.80 175.40 176.60173.20173.20176.6045% 55 721
Forsinket 16:25:05 170.50-0.50 -0.29% -4.21% 167.00 171.50 172.00170.00171.00172.00100% 454 643
Forsinket 16:25:02 20.600.00 0.00% 0.00% 20.60 22.40 20.6020.6020.6020.60100% 6 180
Forsinket 16:25:22 41.000.20 0.49% -8.48% 41.00 41.05 41.7040.7540.8041.0020% 63 537 965
Forsinket 16:25:18 355.60-2.70 -0.75% -6.42% 355.50 355.60 365.90354.20358.30360.6015% 294 754 983
Forsinket 16:25:12 28.10-0.40 -1.40% -2.09% 28.10 28.30 28.7028.0028.5028.70100% 1 002 793
Forsinket 16:25:04 42.5000.000 0.00% -7.61% 41.000 45.995 42.50042.50042.50042.500  9 520
Utforming  |  Personvern  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
fredag 16/11-2018 18:51:53