Forsinkede kurser. Sist oppdatert: lørdag 20. april  

Kurshistorikk Oslo Børs

Børs Dato Format  
Tick Åpning Høy Lav Siste Volum Verdi
ADEA 85.5087.3885.5086.91633 187 54 895 864
ADEB 82.0684.8082.0683.81632 973 52 987 067
AFG 163.00164.50163.00164.004 916 805 736
AFK 3 000.003 000.002 950.002 950.0080 238 830
AKA 13.6813.7213.5613.7230 449 417 294
AKER 681.00682.50663.50673.0097 664 65 647 129
AKERBP 306.50308.00305.00308.00431 876 132 598 577
AKSO 43.5444.1443.1143.56551 354 23 982 220
AKVA 68.2068.6068.2068.604 542 311 279
AMSC 34.0034.0033.6533.8529 725 1 005 938
APP 1.361.401.251.25568 332 753 739
AQUA 4.204.354.204.3514 478 61 019
ARCHER 5.525.555.485.5591 210 503 485
ARCUS 37.2037.3037.1037.1023 831 884 762
ARSP10-PRO 100.55100.55100.55100.5530 000 000 15 082 950
ASC 4.354.354.324.3447 625 206 175
ASETEK 34.1035.5033.7534.2529 219 1 008 438
ATEA 131.80131.80130.40131.0038 893 5 099 251
AUSS 102.90103.40101.20101.90137 149 13 983 357
AVANCE 23.5024.5023.5024.30652 797 15 713 384
AVM 1.561.631.551.6221 279 32 986
AWDR 29.8032.1029.8031.1012 952 402 808
AXA 22.8023.0022.4022.80270 548 6 169 084
B2H 13.3013.6013.3013.60384 091 5 165 118
B2H02 104.90104.90104.90104.90800 000 419 600
BAKKA 443.00444.20433.80440.40121 315 53 327 484
BDRILL 26.0826.3225.6426.12394 579 10 269 822
BEAR-DAXX20SNONN 3.263.263.263.26500 1 630
BEAR-EL-HA 16.0216.0216.0216.02100 1 602
BEAR-NHY-X3-DNM 5.005.005.005.0010 000 50 000
BEAR-OBX-X10-ND 1.901.901.851.8557 000 106 800
BEAR-OBX-X5-DNM 76.8580.3576.8580.355 720 440 929
BEAR-OBX-X8-ND 0.730.730.730.7392 000 67 160
BEAR-OBXX10NONN2 71.3075.4571.3075.452 127 152 182
BEAR-OLJEX12-ND3 0.520.520.500.5015 000 7 650
BEAR-PGS-X2-ND 2.672.672.672.672 000 5 340
BEAR-SEAF-X3-DNM 1.221.221.221.2210 000 12 200
BEAR-YAR-X3-DNM 2.182.182.182.18110 000 239 800
BEARBRENTX10ND2 0.190.190.180.18350 000 64 250
BEARDAXX12NON 2.722.722.702.7050 000 135 900
BEARDAXX15NON 0.400.400.400.408 000 3 200
BEARDAXX15NON1 0.660.660.660.66158 000 104 280
BEARFROX3NON 1.061.061.061.0655 000 58 300
BEAROBXX10NON 0.580.580.580.58240 000 139 200
BEAROBXX5NON 14.2414.2414.2414.24330 4 699
BEAROLJEX10NOND3 13.5713.5713.5713.57250 3 392
BEAROLJEX12NOND3 4.074.103.893.896 350 25 220
BEAROLJEX15SNONN 2.472.472.272.29409 100 964 887
BEAROLJEX4NON 7.827.827.827.82200 1 564
BEARRECX1NON 28.2028.2428.2028.2410 000 282 040
BEARSP500X15NON 0.040.040.040.04163 000 6 520
BEARSP5X20SNONN 4.744.744.744.745 000 23 700
BGBIO 25.0025.1024.6025.005 418 134 597
BIOTEC 4.154.254.134.2518 850 78 691
BMA 96.5096.5096.5096.5020 1 930
BON 143.00145.00143.00144.005 811 837 247
BOR 17.9017.9017.9017.90450 8 055
BOUVET 271.00271.00271.00271.00150 40 650
BRG 89.0589.2588.2589.2543 468 3 869 134
BULL-AKERBP-DNM 130.35130.50130.35130.50170 22 172
BULL-BRENT-X10ND 9.179.419.179.4173 300 678 015
BULL-BRENT-X12ND 0.680.680.680.6820 000 13 600
BULL-DNO-DNM 4.864.864.864.86200 972
BULL-EL-HA 4.924.924.924.924 056 19 955
BULL-EQNR-X3-ND1 71.2071.3071.2071.30400 28 500
BULL-GOGL-DNM 6.106.246.106.2235 890 222 809
BULL-MOWI-X3-DNM 110.35110.35106.75106.75966 105 744
BULL-NAS-DNM 0.250.250.250.2515 000 3 750
BULL-NAS-X3-DNM 0.880.940.880.89259 300 232 149
BULL-NHY-X3-DNM 19.0119.0118.8518.8510 200 192 430
BULL-OBOSX-DNM 4.654.654.654.652 500 11 625
BULL-OBX-X10-ND 124.30124.30120.10120.10600 73 740
BULL-OBX-X10-ND1 28.9629.0528.9629.052 000 58 010
BULL-OBX-X4-DNM 54.1054.1054.1054.102 000 108 200
BULL-OBX-X5-DNM 58.2058.2058.2058.207 000 407 400
BULL-OLJEX12-ND3 0.090.090.090.09810 000 72 900
BULL-OMXX20SNONN 660.70687.00660.70687.0087 58 812
BULL-ORK-X3-DNM 76.2076.2076.2076.20524 39 928
BULL-PGS-X3-ND1 4.734.734.444.4414 200 64 495
BULL-REC-X3-ND1 0.470.490.470.49134 500 63 965
BULL-STB-DNM 69.2069.2069.2069.2022 1 522
BULL-TSLAX3-NONN 88.0088.0088.0088.00483 42 504
BULL-YAR-X3-DNM 17.8718.2217.8718.2218 900 343 833
BULLBRENTX10ND2 2.512.512.512.51200 000 502 000
BULLDAXX15NON 0.310.310.310.31111 000 34 410
BULLEQNRX3NON 94.9595.5094.9595.50632 60 118
BULLFROX3NON 33.9035.0233.9035.02833 28 879
BULLGULLX12NON 12.0412.0412.0412.045 000 60 200
BULLMOWIX3NON 99.20100.1099.20100.10362 36 034
BULLNASX2NON 2.232.232.232.232 000 4 460
BULLNHYX3NON 17.5617.7917.2117.398 425 147 710
BULLNQ100X8NON 115.55115.55115.55115.5516 1 848
BULLOBXX10NON 133.80134.60123.95129.901 004 131 662
BULLOBXX10NON-1 119.65119.90110.35115.70800 92 184
BULLOBXX1NON 124.80124.80124.80124.80120 14 976
BULLOBXX2NON 148.85148.85147.75147.7512 1 778
BULLOBXX5NON 214.60214.60210.35211.45135 28 745
BULLOLJEX10NON 2.612.702.612.7062 500 167 155
BULLOLJEX10NOND3 397.30408.00397.30408.001 512 607 767
BULLOLJEX12NON 0.140.150.140.1524 777 3 516
BULLOLJEX12NOND3 418.30424.80418.30424.801 500 632 325
BULLOLJEX15SNONN 232.00240.85230.50240.255 134 1 196 179
BULLOLJEX5NON 123.10125.90123.10125.9074 9 172
BULLRECX3NON 0.940.970.920.979 000 8 385
BULLSOLVX15SNONN 19.0919.0917.8917.896 000 109 220
BULLTELX3NON 102.00102.00102.00102.0010 1 020
BULLTGSX3NON 57.0057.0057.0057.0020 1 140
BWLPG 38.6039.3838.4039.04562 693 21 954 988
BWO 50.3050.7049.7650.10700 935 34 610 750
COV 74.5078.0074.5076.505 925 448 010
CRAYON 19.2520.0019.2519.8023 790 464 779
CXENSE 7.087.086.806.966 569 45 127
DAT 31.8031.8031.0031.1017 850 566 320
DDASA 0.720.740.660.69640 126 453 061
DNB 167.60168.70166.30168.701 989 586 334 236 735
DNBA58-G 100.43100.43100.43100.4342 000 000 21 090 090
DNO 19.8319.9419.7119.743 785 876 74 869 899
DOF 5.085.154.985.04103 056 522 675
EIOF 6.506.506.506.5010 171 66 111
ELE 0.290.290.260.283 814 949 1 030 982
ELK 36.0036.3035.6035.90636 021 22 857 331
EMGS 2.462.642.462.55126 409 320 830
ENDUR 1.201.201.201.2010 000 12 000
ENTRA 130.20130.80127.20128.0095 894 12 286 444
EPR 29.8030.0429.5029.74274 055 8 166 355
EQNR 198.80198.80195.95198.403 325 371 657 381 304
EVRY 32.0032.0031.5531.75115 168 3 656 417
FJORD 44.0044.0043.8043.9011 135 489 802
FKRAFT 39.1539.4038.8039.1581 920 3 218 770
FLNG 126.40127.20125.00126.2052 593 6 636 084
FRO 65.9567.9065.9567.90207 006 13 782 220
FSBKR17-PRO 101.93101.93101.93101.9320 000 000 10 193 000
FSBKR18-PRO 101.42101.42101.42101.42310 000 000 157 201 000
FUNCOM 17.4017.5017.0017.44113 171 1 957 250
GIG 12.7413.5412.7413.28250 248 3 297 784
GJF 159.80160.50157.65159.50473 487 75 336 973
GOD 4.664.664.664.661 284 5 983
GOGL 47.2048.2047.0247.26892 132 42 575 293
GSF 106.00106.40104.20104.70254 168 26 677 704
HAVI 4.175.484.175.3091 325 435 472
HELG 76.5076.5076.5076.501 520 116 280
HEX 38.4038.9038.1538.25310 823 11 937 955
HIDDN 0.900.900.850.8953 925 46 831
HLNG 39.4039.6038.9039.6030 273 1 192 583
HSPG 104.00104.00102.00104.0060 6 238
HYARD 5.746.005.725.9822 897 133 827
IDEX 3.573.683.573.6693 265 336 605
INC 1.001.161.001.0037 289 37 445
INFRNT 20.2020.2020.0020.0042 650 853 200
INSR 7.407.547.247.5412 500 91 422
IOX 3.964.163.964.0972 132 290 134
ITE 8.188.187.967.961 018 8 235
JAEREN 136.00136.00136.00136.0032 4 352
JIN 7.938.007.827.9993 899 742 945
KID 41.6042.6041.5042.602 117 88 164
KIT 8.808.848.768.8022 347 196 834
KOA 8.148.198.018.14192 130 1 558 341
KOG 125.40126.20124.70124.90117 415 14 676 075
KOMP 12.5812.7012.5612.5628 578 360 271
KVAER 13.2013.2212.8612.86406 643 5 296 006
LSG 63.6463.7462.3862.80849 221 53 414 139
MEDI 110.00111.00108.00111.00538 58 932
MELG 123.00123.00123.00123.00871 107 133
MGN 7.657.657.307.305 914 43 483
MING 92.3093.3092.3092.6046 446 4 306 419
MORG 305.00305.00302.00302.00310 93 782
MOWI 190.35191.35186.65187.701 482 660 279 034 093
MPCC 30.2031.4030.2031.3015 357 475 685
MSEIS 14.7514.8014.5014.7533 502 490 966
NANO 46.4246.5045.3246.2096 735 4 448 866
NAPA 2.102.102.102.1025 935 54 463
NAS 40.7541.2840.3640.50985 825 43 643 400
NAVA 13.0013.4513.0013.4528 800 385 379
NEL 6.206.256.096.1010 642 488 65 634 219
NEXT 8.908.948.568.9418 018 158 244
NHY 39.1339.4038.7739.015 400 077 210 504 355
NIBOR1M 0.911.311.311.31   
NIBOR1W 0.631.291.291.29   
NIBOR2M 0.971.351.351.35   
NIBOR3M 1.031.451.451.45   
NIBOR6M 1.141.571.571.57   
NOD 37.0038.1236.9837.76152 310 5 750 744
NODL 56.1057.1056.0056.1046 960 2 639 039
NOFI 72.3072.8571.5071.80196 527 14 086 680
NONG 65.1065.1064.7064.8045 292 2 938 681
NOR 232.00237.50230.50236.50313 72 832
NPRO 10.7010.7510.7010.704 897 52 500
NRC 58.7058.7057.4058.2080 589 4 653 812
NRS 192.80192.80189.00189.4039 729 7 547 546
NST473 100.26100.26100.25100.25421 000 854 160
NTS 58.0058.0058.0058.00970 56 260
OBGBA 240.99240.84240.70240.74   
OBGBF1Y 181.18181.18181.16181.17   
OBGBF2Y 195.31195.31195.28195.30   
OBGBF3Y 210.27210.27210.19210.21   
OBGBF4Y 227.01227.01226.88226.90   
OBGBF5Y 242.75242.63242.49242.54   
OBGBF6Y 259.04258.84258.66258.71   
OBGBF7Y 273.91273.67273.39273.44   
OBGBO5Y 278.16277.86277.59277.66   
OBGBU5Y 209.04209.04208.93208.95   
OBMM1Y 144.69144.69144.69144.69   
OBMM2Y 152.02151.99151.99151.99   
OBMM3M 138.38138.39138.39138.39   
OBMM3Y 158.58158.50158.50158.50   
OBMM4Y 165.85165.71165.71165.71   
OBMM5Y 172.68172.47172.47172.47   
OBMM6M 140.64140.65140.65140.65   
OBOSX 63.4864.3663.0063.64304 762 912 168 936 028
OBOSX-DNM 18.2518.2518.2518.251 100 20 075
OBSFX 525.36525.35515.72517.49508 494 449 164 476 403
OBSHX 72.8973.8772.7873.65110 879 518 53 137 756
OBTBA 176.67176.68176.67176.68   
OBTBO180D 179.18179.18179.17179.18   
OBTBU180D 174.27174.27174.27174.27   
OBX 816.59820.35811.77818.413 336 032 241 1 200 838 780
OBXASK 816.92837.38774.32818.743 336 032 241 2 731 343 036 996
OBXBID 816.16837.38774.30816.603 336 032 241 2 724 203 928 000
OBXEDNB 77.8078.0077.5077.754 868 378 478
OBXEXACT 77.1778.6477.1778.20385 30 016
OBXEXDBEAR 29.3829.8029.3229.61102 988 3 046 418
OBXEXDBULL 190.00190.18187.00188.5026 058 4 914 822
OBXI 809.12812.85804.34810.923 336 032 241 1 200 838 780
OBXP 478.28480.49475.46479.353 336 032 241 1 200 838 780
OBXW 817.20820.32815.94816.943 336 032 241 2 725 338 178 962
OCY 66.1066.4065.9066.0064 170 4 241 636
OCY05 99.2599.3899.2599.2544 000 000 21 845 000
ODF 28.7028.7028.2028.206 210 176 772
ODFB 27.6027.6027.4027.402 919 80 480
ODL 28.3029.4428.3028.6667 948 1 953 507
OLT 160.00160.60159.60159.603 422 548 073
ORK 66.9467.2065.4666.362 064 085 136 485 440
OSE101010GI 237.09239.37236.46238.03344 353 368 226 077 035
OSE1010GI 909.35923.76909.35923.711 266 704 742 571 487 665
OSE10GI 909.35923.76909.35923.711 266 704 742 571 431 015
OSE1510GI 608.58614.31608.58613.83437 198 703 201 076 694
OSE15GI 608.58614.31608.58613.83437 198 703 201 076 694
OSE2010GI 455.05457.33454.84455.4293 652 993 96 964 210
OSE2020GI 76.3876.5474.1974.1951 863 565 16 394 587
OSE203030GI 292.80296.17292.43293.3859 322 814 15 701 027
OSE2030GI 237.34240.16237.07237.9595 993 660 62 188 475
OSE20GI 415.39416.20412.90413.03241 510 217 175 687 880
OSE2510GI 1.261.301.271.291 558 341 1 134 141
OSE2530GI 40.8942.8540.3242.033 297 784 8 817 125
OSE2550GI 411.96414.97410.17412.9513 242 668 20 307 551
OSE25GI 849.47858.81851.30856.5518 098 793 30 258 817
OSE3020GI 2 510.832 510.802 460.982 474.92646 034 003 185 557 464
OSE30GI 2 597.282 597.252 545.712 560.13646 034 003 185 557 464
OSE3510GI 1 302.251 315.841 276.811 310.02506 942 1 380 436
OSE3520GI 73.6975.2373.7674.949 191 782 5 340 858
OSE35GI 472.57479.97472.00479.189 698 724 6 721 294
OSE4010GI 2 978.173 001.022 963.863 000.38349 790 735 87 346 440
OSE4020GI 1 386.891 391.281 358.861 376.5377 642 707 52 665 572
OSE4030GI 729.09733.28724.36732.96220 025 014 56 686 156
OSE40GI 2 064.252 074.772 050.922 074.77647 458 457 196 868 172
OSE4510GI 336.47338.99335.22336.6310 762 783 8 353 758
OSE4520GI 126.13128.03125.95127.336 132 862 8 786 982
OSE4530GI 2 157.622 183.982 128.672 183.9810 337 811 11 206 609
OSE45GI 223.58224.98223.36224.4127 233 457 28 375 717
OSE5010GI 1 566.351 558.631 528.201 538.19290 990 395 59 626 851
OSE5020GI 106.26106.55105.49106.20191 343 695 171 517 879
OSE50GI 1 545.821 546.011 518.181 526.70482 334 090 231 292 803
OSE5510GI 1 149.041 151.731 137.991 142.4326 146 872 20 748 915
OSE55GI 1 149.041 151.731 137.991 142.4326 146 872 20 748 915
OSE6010GI 126.76126.76125.22125.4014 741 692 2 752 186
OSE60GI 126.67126.76125.22125.4014 741 692 2 752 186
OSEAX 1 007.291 012.731 003.841 010.733 817 159 750 1 650 955 838
OSEBX 889.19892.64884.24890.353 684 686 619 1 489 574 065
OSEEX 1 971.091 973.891 964.001 966.1810 733 581 10 910 802
OSEFX 867.22869.18861.25866.403 684 686 619 1 489 574 065
OSEMX 155.92156.68155.92156.46510 497 933 453 536 956
OSESX 654.30658.64654.30658.59315 289 231 304 211 154
OSLDRX 43.9644.7443.9544.5223 655 337 28 572 137
OSLENX 202.44205.58202.44205.571 245 249 322 555 433 464
OSLEPX 172.61174.13172.61174.08216 061 905 122 533 207
OSLESX 86.5087.4086.0086.60321 137 897 197 504 898
OSLIOGX 250.42255.95252.28255.44655 103 464 185 187 195
OSLREX 6.686.736.576.7027 276 339 21 479 537
OSLSFX 1 403.691 403.671 378.891 383.76508 870 874 164 742 633
OSLSHX 179.91182.07179.73181.54113 914 491 53 647 929
OTELLO 14.5614.5614.5614.56239 3 479
OTS 0.350.350.350.35250 345 87 619
PARB 38.4038.6038.4038.603 112 119 522
PCIB 27.9529.7527.5528.4058 895 1 658 260
PEN 16.6816.8816.5816.7066 280 1 108 014
PGS 20.0320.4419.8719.891 560 246 31 230 331
PHO 44.4045.5044.0044.6029 939 1 336 133
PLCS 1.151.161.141.15313 040 360 436
PLT 18.3018.3018.3018.301 199 21 941
POL 31.0031.0031.0031.00224 6 944
PROTCT 63.7064.7062.4563.90119 452 7 613 082
PRS 16.6017.4816.6016.7412 589 214 502
PSE 3.103.263.103.262 592 8 205
QEC 2.752.772.702.75405 249 1 112 395
RAKP 16.4016.8016.3016.8075 339 1 234 595
REACH 2.242.242.172.2073 677 162 020
REC 0.690.730.690.736 466 296 4 587 067
RING 202.00202.00202.00202.002 404
SADG 62.5062.5062.0062.501 100 68 650
SALM 403.50404.90396.50398.50184 835 73 795 300
SALMON 82.0082.0081.0082.007 666 627 899
SAS-NOK 18.0018.0017.6017.6114 067 248 203
SBANK 86.0087.0086.0087.0058 544 5 084 996
SBLK 69.2071.0069.0069.009 421 657 992
SBO 47.2047.8047.2047.5021 768 1 033 874
SBVG 36.4036.7036.4036.703 940 144 492
SBX 1.351.351.311.321 064 824 1 409 015
SCHA 241.90245.00238.80241.40333 792 80 350 552
SCHADE 329.90331.41325.42328.3196 958 349 46 206 639
SCHB 222.60223.80218.80222.20178 658 39 490 476
SDRL 78.2078.8077.8078.2070 309 5 500 263
SDSD 1.441.461.411.46446 064 643 376
SHLF 39.8040.0038.7040.0011 142 444 520
SIOFF 1.401.651.401.6510 583 14 842
SKUE 145.00155.00142.00142.002 990 437 471
SNI 105.40108.60105.40107.6036 647 3 957 439
SOAG 214.00214.00214.00214.0023 4 922
SOFF 1.471.491.471.49214 478 317 414
SOLON 36.9037.1035.0036.0023 174 846 479
SOR 93.5093.5093.0093.00164 15 331
SPOG 56.0056.0055.4055.402 544 141 558
SPOG70-PRO 100.32100.32100.32100.3214 000 000 7 022 610
SPOL 86.0086.0085.6086.0020 583 1 769 462
SPU 58.2060.0058.2060.0024 682 1 461 769
SRBANK 104.90105.20104.70105.0099 221 10 415 850
SSC 18.0018.0017.6017.7625 237 447 045
SSG 17.5017.6017.5017.508 000 140 154
SSO 92.9093.2091.1092.60261 983 24 277 145
ST1X 3 459.823 459.933 459.893 459.92   
ST2X 3 553.153 553.273 553.193 553.24   
ST3X 3 752.413 752.543 752.253 752.33   
ST4X 5 144.785 144.985 142.505 143.03   
ST5X 6 666.676 666.956 659.136 660.02   
STB 71.4673.1871.4673.102 008 981 145 785 815
STRONG 9.409.969.409.9654 297 515 057
SUBC 109.90111.50108.60110.051 470 975 161 980 002
SVEG 53.4053.8053.2053.607 530 402 017
TECH 3.994.103.953.9516 223 65 167
TEL 170.75171.60168.25169.351 738 784 294 673 285
TGS 229.00231.20226.30229.80352 923 80 873 758
THIN 0.370.390.360.379 940 664 3 794 445
TOM 267.00267.00258.20258.20199 102 51 696 794
TOTG 124.00124.00124.00124.001 505 186 620
TRE 12.9512.9512.8012.952 333 30 065
TRVX 6.556.786.336.64172 406 1 136 261
TRYG01-PRO 105.90105.90105.90105.9020 000 000 10 590 000
TSBK15-PRO 100.09100.09100.09100.09150 000 000 75 067 500
VEBK16-PRO 100.24100.24100.24100.24200 000 000 100 240 000
VEBK17-PRO 100.20100.20100.20100.20194 000 000 97 190 120
VEI 95.0096.4594.9096.0055 257 5 296 142
VISTIN 7.027.307.027.301 930 13 591
WALWIL 30.6631.1430.3030.46269 459 8 289 653
WSTEP 23.6023.8023.4023.802 890 67 946
WWI 157.00159.50156.00156.504 178 659 414
WWIB 154.50154.50153.00153.001 607 246 232
XXL 31.3031.8631.2231.60158 320 4 988 147
YAR 369.00372.70367.10372.30574 903 213 148 511
ZAL 25.1025.2025.1025.10353 955 8 884 280