Forsinkede kurser. Sist oppdatert: onsdag 24. april 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 4.3804.3804.400-0.210 -4.58% 4.5804.3804.5804.590191 8261.01
AF Gruppen AFG 160.50160.50162.00-1.50 -0.93% 163.00160.50163.00162.0013 7430.08
AKVA Group AKVA 67.6067.6067.80-0.20 -0.29% 67.8067.6067.8067.801 3620.13
Adevinta ser. A ADEA 86.5086.3286.570.60 0.70% 85.9085.1086.7785.90116 4450.99
Adevinta ser. B ADEB 84.0083.7784.000.30 0.36% 83.0282.4184.3183.70757 4203.44
Akastor AKA 13.4013.4013.54-0.30 -2.19% 13.6613.3213.6613.7042 7520.51
Aker AKER 667.00667.00668.50-12.50 -1.84% 678.00666.00678.50679.5079 4270.78
Aker BP AKERBP 310.30310.30310.50-7.60 -2.39% 316.20309.60316.90317.90689 0970.53
Aker Solutions AKSO 44.4644.4644.470.57 1.30% 43.9943.0644.4943.891 173 9151.36
American Shipping... AMSC 34.0033.9534.000.20 0.59% 34.0033.6034.4533.80337 5611.24
Apptix APP 1.2601.2601.2900.000 0.00% 1.2351.2351.2751.26071 7750.86
Aqualis AQUA 4.154.154.24-0.05 -1.19% 4.204.154.204.2010 1000.05
Archer ARCHER 5.905.865.90-0.04 -0.67% 5.975.856.005.94482 0740.27
Arcus ARCUS 38.4038.3038.400.40 1.05% 38.0038.0038.5038.0016 2950.36
Arendals Fossekom... AFK 2 970.002 950.002 970.000.00 0.00% 2 970.002 940.002 970.002 970.001300.34
Asetek ASETEK 34.0534.0034.05-0.10 -0.29% 34.1532.9534.1534.1537 7231.31
Atea ATEA 127.40127.20127.40-1.00 -0.78% 128.40125.60129.80128.4083 0930.33
Atlantic Petroleum ATLA-NOK -9.6511.100.00 0.00%       9.65-0.29
Aurskog Sparebank AURG 189.00189.00193.003.00 1.61% 186.00186.00189.00186.005773.51
Austevoll Seafood AUSS 102.50102.20102.501.50 1.49% 101.00100.60102.90101.00253 8661.30
Avance Gas Holdin... AVANCE 26.8526.7526.850.85 3.27% 26.4025.4026.9026.001 670 6462.89
Avocet Mining PLC AVM 1.5851.4401.5000.035 2.26% 1.5001.5001.5851.55015 5430.46
Awilco Drilling AWDR 31.2031.2031.90-0.50 -1.58% 31.5031.1031.9031.7016 5550.64
Axactor AXA 23.0023.0023.20-0.20 -0.86% 23.4022.8023.4023.20154 1190.92
B2Holding B2H 13.1013.0213.10-0.17 -1.28% 13.5013.0213.5013.27213 6651.25
BW LPG BWLPG 41.3641.2041.360.06 0.15% 41.4039.9041.9041.301 390 8420.44
BW Offshore Limit... BWO 50.7550.7050.80-1.20 -2.31% 52.3550.6052.3551.95772 4080.38
Bakkafrost BAKKA 446.00445.80446.006.60 1.50% 442.00436.00446.00439.40115 9601.11
Belships BEL 7.007.007.150.00 0.00% 7.007.007.007.001002.81
BerGenBio BGBIO 23.9523.9524.00-0.75 -3.04% 24.7023.9524.9024.7020 0750.27
Biotec Pharmacon BIOTEC 4.224.004.160.03 0.72% 4.034.004.224.1938 7720.33
Bonheur BON 139.00139.00140.00-2.50 -1.77% 141.50139.00141.50141.5017 4690.65
Borgestad BOR 16.8016.8017.00-0.20 -1.18% 16.8016.8017.0017.004 2760.42
Borr Drilling BDRILL 26.6626.5826.660.08 0.30% 26.7226.4227.0026.581 267 2190.46
Borregaard BRG 88.4088.3588.400.60 0.68% 87.3087.0088.4087.8030 5530.52
Bouvet BOUVET 270.00269.00274.00-5.00 -1.82% 270.00270.00270.00275.003472.80
Byggma BMA 96.5095.0096.500.50 0.52% 96.0096.0096.5096.00970.28
ContextVision COV 77.5075.5077.50-0.50 -0.64% 77.5075.5078.0078.002 9520.67
Crayon Group Hold... CRAYON 20.4020.2020.400.90 4.62% 20.0020.0022.0019.5091 3131.15
Cxense CXENSE 6.766.706.80-0.04 -0.59% 6.766.766.766.801 0000.74
DNB DNB 167.50167.50167.600.20 0.12% 167.25167.15168.35167.301 576 3031.03
DNB OBX OBXEDNB 78.2878.1978.32-0.06 -0.08% 78.2978.2078.5178.40301 2400.98
DNO DNO 20.2320.2120.23-0.24 -1.17% 20.3720.1620.4720.474 121 2800.70
DOF DOF 4.9604.9605.000-0.110 -2.17% 5.1304.9505.1305.070935 4860.42
Data Respons DAT 31.0030.9031.000.10 0.32% 31.0030.8031.3030.9010 4410.68
Dolphin Drilling DDASA 0.6460.6220.646-0.001 -0.15% 0.6470.6110.6470.647108 6321.05
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 31.6031.6031.70-0.30 -0.94% 32.0031.4032.1031.9073 7910.28
Eidesvik Offshore EIOF 6.906.906.980.12 1.77% 7.006.787.006.7871 8290.31
Electromagnetic G... EMGS 3.333.333.39-0.27 -7.50% 3.553.283.743.601 928 6280.40
Element ELE 0.26520.26520.27280.0140 5.57% 0.25200.25000.27400.25124 363 8771.93
Elkem ELK 36.1235.9836.120.14 0.39% 35.9835.8636.3035.981 227 8590.37
Endúr ENDUR 1.1901.1851.200-0.005 -0.42% 1.2001.1851.2001.19516 5580.39
Entra ENTRA 128.40128.40128.80-0.40 -0.31% 129.80128.00130.60128.80246 7951.03
Equinor EQNR 198.70198.70198.75-3.30 -1.63% 202.40198.70202.60202.003 416 2091.15
Europris EPR 29.5629.5429.56-0.16 -0.54% 29.7229.5429.9829.72360 4820.17
FLEX LNG FLNG 124.20124.20125.001.20 0.98% 123.00121.80125.40123.0085 9950.55
Fjord1 FJORD 43.5043.5044.50-0.20 -0.46% 43.7043.5043.7043.70141 7640.41
Fjordkraft Holding FKRAFT 39.0039.0039.15-0.40 -1.02% 40.0039.0040.0039.40194 6762.11
Frontline FRO 69.7069.7069.900.25 0.36% 70.5069.5070.9569.45672 8610.54
Funcom FUNCOM 18.0017.9518.000.53 3.03% 17.4017.1718.1917.47840 4851.16
GC Rieber Shipping RISH 10.409.1510.300.70 7.22% 9.809.8010.409.705 5001.05
Gaming Innovation... GIG 11.3011.3011.36-1.50 -11.72% 12.5810.9212.9412.80553 5952.03
Gjensidige Forsikri... GJF 158.35158.35158.65-0.20 -0.13% 158.25157.30159.00158.55663 1680.47
Golden Ocean Grou... GOGL 47.7047.5847.70-0.20 -0.42% 48.0047.0448.1847.90760 4580.59
Goodtech GOD 5.004.905.100.24 5.04% 4.804.805.004.7615 2000.87
Grieg Seafood GSF 105.80105.70105.802.60 2.52% 103.90103.50105.80103.20255 6980.79
Gyldendal GYL -370.00420.000.00 0.00%       400.00-1.88
Havila Shipping HAVI 4.904.724.900.00 0.00% 4.954.524.954.9060 7330.96
Havyard Group HYARD -5.445.800.00 0.00%       5.78-0.82
Helgeland Spareba... HELG 77.0076.5077.000.00 0.00% 77.0077.0077.0077.008001.29
Hexagon Composit... HEX 38.5538.5038.55-0.50 -1.28% 39.4538.2539.5039.05534 4360.59
Hiddn Solutions HIDDN 0.8740.8500.8740.000 0.00% 0.8740.8520.8740.8745 7500.54
Höegh LNG Holding... HLNG 39.6039.4539.60-0.30 -0.75% 39.8039.4539.8039.9020 1220.72
Høland og Setskog ... HSPG -103.00104.000.00 0.00%       104.00-0.74
IDEX IDEX 3.5303.5153.530-0.080 -2.22% 3.6003.5303.6053.610129 8000.96
Incus Investor INC 0.9500.9601.030-0.080 -7.77% 0.9550.9500.9751.03026 6160.40
Infront INFRNT 18.9018.6018.90-0.70 -3.57% 20.0018.9020.0019.601 071 7390.79
Insr Insurance Grou... INSR 7.447.367.440.00 0.00% 7.487.307.487.446 6660.14
InterOil Exploratio... IOX 3.8253.7703.8150.045 1.19% 3.8703.7403.8703.780145 9630.61
Itera ITE 8.048.048.160.04 0.50% 8.208.048.208.006 8732.05
Jinhui Shipping and... JIN 7.987.867.980.00 0.00% 7.987.858.137.9834 5810.55
Jæren Sparebank JAEREN 134.00134.00136.000.00 0.00% 134.00134.00134.00134.00500.09
Kid KID 42.1041.8042.10-0.40 -0.94% 42.0042.0042.2042.5018 2041.25
Kitron KIT 8.808.808.870.01 0.11% 8.858.628.908.79667 3591.64
Komplett Bank KOMP 12.5012.4412.50-0.10 -0.79% 12.6012.3812.6812.6043 0880.64
Kongsberg Automo... KOA 7.797.797.94-0.19 -2.38% 7.987.757.997.98117 3710.95
Kongsberg Gruppe... KOG 125.80125.60125.80-0.70 -0.55% 127.00125.80127.00126.5068 6250.24
Kværner KVAER 12.7312.6912.73-0.02 -0.16% 13.0012.5613.0012.75634 5610.85
Lerøy Seafood Gro... LSG 63.9663.8463.961.18 1.88% 63.0462.4064.0462.781 302 5540.86
MPC Container Ship... MPCC 30.1030.1030.50-0.80 -2.59% 31.2030.0031.5030.90187 5020.35
Magnora MGN 8.307.658.300.45 5.73% 7.857.558.307.852 7484.10
Magseis Fairfield MSEIS 13.9513.9514.10-0.05 -0.36% 14.0013.8014.3014.003 694 0581.04
Medistim MEDI 117.00115.00119.003.00 2.63% 115.00115.00117.00114.008 8940.79
Melhus Sparebank MELG 122.00122.00124.00-1.00 -0.81% 123.00122.00123.00123.005 0000.68
Mowi MOWI 191.90191.80191.903.40 1.80% 187.75186.25192.00188.501 428 8321.45
Multiconsult MULTI 63.2063.4065.00-0.80 -1.25% 64.6063.2065.0064.0017 3030.40
NEL NEL 6.0506.0406.050-0.025 -0.41% 6.0305.9356.0806.0757 027 4920.77
NEXT Biometrics G... NEXT 8.768.708.76-0.02 -0.23% 8.478.458.808.7869 4671.02
NRC Group NRC 58.8058.8059.000.50 0.86% 58.7058.1058.9058.3020 8892.56
NTS NTS 57.0057.0058.00-1.00 -1.72% 57.0057.0057.0058.002 5460.68
Napatech NAPA 2.0602.0002.0900.125 6.46% 2.0001.8652.1501.93520 3670.45
Navamedic NAVA 15.1013.5015.101.05 7.47% 13.0513.0515.4014.0555 7620.73
Nordic Nanovector NANO 44.7044.3244.70-0.22 -0.49% 44.6044.4045.5644.9296 6250.35
Nordic Semiconduc... NOD 41.9041.8441.905.30 14.48% 39.1438.4042.5036.602 676 2110.60
Norsk Hydro NHY 38.3838.3738.38-0.71 -1.82% 39.0438.2739.1739.095 223 2210.76
Northern Drilling NODL 58.0057.6058.000.70 1.22% 56.7056.6058.3057.30350 6293.55
Norway Royal Salm... NRS 193.00192.70193.002.20 1.15% 190.50189.90193.40190.8045 4791.28
Norwegian Air Shu... NAS 38.5138.5138.70-1.24 -3.12% 39.8038.5139.9039.751 651 9610.83
Norwegian Energy ... NOR 238.00230.00238.005.50 2.37% 231.50228.50238.50232.501 8650.73
Norwegian Finans H... NOFI 71.1571.1571.20-0.95 -1.32% 72.0570.0572.0572.10523 7031.98
Norwegian Propert... NPRO 10.6510.6510.750.00 0.00% 10.8510.6510.8510.6593 4881.06
Ocean Yield OCY 66.0065.9066.000.40 0.61% 66.0065.7066.3065.60159 4290.77
Oceanteam OTS 0.3500.3370.354-0.010 -2.78% 0.3600.3400.3600.360813 2830.21
Odfjell Drilling ODL 30.0030.0030.100.66 2.25% 29.6029.2830.2029.34428 4940.99
Odfjell ser. A ODF 28.4028.4029.00-0.10 -0.35% 28.6028.2028.6028.505 0520.09
Odfjell ser. B ODFB 27.4027.4027.80-0.20 -0.72% 27.8027.4027.8027.604 6022.79
Olav Thon Eiendom... OLT 160.00159.60160.00-0.20 -0.12% 160.20158.80160.40160.203 7410.38
Orkla ORK 69.2469.2469.282.84 4.28% 67.1867.1869.5066.403 489 1031.24
Otello Corporation OTELLO 14.6614.6614.740.50 3.53% 14.1614.1614.6614.1640 7090.77
PCI Biotech Holding PCIB 26.6026.6027.10-0.80 -2.92% 26.8026.6027.8027.4022 5950.38
Panoro Energy PEN 17.3017.2017.300.02 0.12% 17.4017.0017.4017.28160 1450.25
Pareto Bank PARB 37.8037.8038.50-0.70 -1.82% 38.5037.5038.5038.504 6660.66
Petroleum Geo-Ser... PGS 20.01020.01020.070-0.300 -1.48% 20.30019.74520.34020.3102 468 3060.25
Petrolia PSE -3.003.160.00 0.00%       3.06-0.26
Photocure PHO 44.1544.1044.150.10 0.23% 44.4543.8044.6044.0526 2531.08
Polarcus PLCS 1.1621.1501.160-0.002 -0.17% 1.1641.1441.1641.164352 8430.53
Polaris Media POL -28.6030.000.00 0.00%       29.80-10.51
Prosafe PRS 16.9816.9817.16-0.12 -0.70% 17.0016.8017.4817.1026 4000.61
Protector Forsikrin... PROTCT 63.9063.5063.90-0.60 -0.93% 65.0063.4065.0064.5074 3820.27
Q-Free QFR 8.107.808.150.20 2.53% 7.857.858.107.906 5550.26
Questerre Energy C... QEC 2.4902.4882.490-0.306 -10.94% 2.4102.4102.6002.7969 760 0740.89
RAK Petroleum RAKP 17.8517.8017.850.10 0.56% 17.7017.4518.1017.75318 8130.42
REC Silicon REC 0.70500.70500.7070-0.0195 -2.69% 0.72500.70000.72500.724510 466 1910.87
Reach Subsea REACH 2.132.142.19-0.07 -3.18% 2.132.132.162.2014 0750.69
S.D. Standard Drill... SDSD 1.4301.4301.435-0.020 -1.38% 1.4601.4101.4601.4501 366 4230.43
SAS AB SAS-NOK 17.4017.4017.48-0.45 -2.52% 17.8517.4017.9017.8511 6650.65
SalMar SALM 398.20398.20399.506.70 1.71% 392.50390.40399.50391.50217 2391.25
Salmones Camanch... SALMON 77.0077.0078.20-2.00 -2.53% 77.6076.6077.6079.005 6640.50
Sandnes Sparebank SADG 62.0062.0063.000.00 0.00% 62.5062.0063.0062.008670.80
Sbanken SBANK 85.8085.7085.80-0.20 -0.23% 86.0085.3086.0086.0044 1470.52
Scatec Solar SSO 91.7091.4092.00-0.85 -0.92% 93.0091.1593.0092.55210 8320.76
Schibsted ser. A SCHA 234.80234.80235.10-3.80 -1.59% 237.20234.30238.60238.60277 3860.77
Schibsted ser. B SCHB 215.00214.60215.00-3.60 -1.65% 217.60214.40219.80218.60224 3800.68
SeaBird Exploratio... SBX 1.2901.2901.294-0.058 -4.30% 1.3461.2901.3461.3481 845 1710.69
Seadrill SDRL 86.0085.9086.002.90 3.49% 82.8082.0087.1083.10526 6721.27
Self Storage Group SSG 18.0018.0018.400.20 1.12% 17.7017.7018.0017.8012 2950.24
Selvaag Bolig SBO 47.7047.7047.900.30 0.63% 48.0047.6048.0047.4020 0741.43
Shelf Drilling SHLF 39.2039.0039.20-0.30 -0.76% 39.0039.0039.9039.502 4000.28
Siem Offshore SIOFF -1.411.510.00 0.00%       1.51-0.43
Skue Sparebank SKUE 147.00145.00146.002.00 1.38% 145.00145.00147.00145.001 4931.16
Sogn Sparebank SOGN 106.00106.00107.000.00 0.00% 106.00106.00106.00106.002970.54
Solon Eiendom SOLON 36.5036.2036.500.00 0.00% 36.5036.5037.0036.5011 8340.61
Solstad Offshore SOFF 1.4881.4881.520-0.012 -0.80% 1.5001.4601.5301.500622 3950.36
SpareBank 1 BV SBVG 36.6036.6037.10-0.40 -1.08% 36.8036.6037.1037.0015 9515.89
SpareBank 1 Nord-... NONG 65.1065.0065.100.40 0.62% 65.0064.5065.1064.70112 7540.74
SpareBank 1 Nordv... SNOR 107.00107.00108.00-1.00 -0.93% 107.00107.00107.00108.002892.87
SpareBank 1 Ringer... RING -200.00202.000.00 0.00%       198.00-2.09
SpareBank 1 SMN MING 91.9091.6091.900.70 0.77% 92.3091.5092.6091.2080 1180.93
SpareBank 1 SR-Ba... SRBANK 103.50103.50103.60-1.60 -1.52% 106.00103.20106.00105.10256 8020.80
SpareBank 1 Østfol... SOAG 214.00210.00214.002.00 0.94% 212.00212.00214.00212.001 0800.97
SpareBank 1 Østlan... SPOL 85.9085.8085.90-0.10 -0.12% 86.9085.8086.9086.0056 6250.57
Sparebanken Møre MORG 304.00304.00306.00-2.00 -0.65% 306.00304.00306.00306.009781.04
Sparebanken Sør SOR 94.5093.5094.50-0.50 -0.53% 94.5094.0094.5095.001 9950.16
Sparebanken Telem... SBTE 117.00116.50117.500.00 0.00% 117.00116.50117.00117.006 2407.88
Sparebanken Vest SVEG 53.4053.2053.40-0.20 -0.37% 53.4053.2053.6053.6017 8290.19
Sparebanken Øst SPOG 55.4055.0055.400.00 0.00% 55.4055.0055.4055.406 4410.32
Spectrum SPU 58.2058.2058.80-0.80 -1.36% 58.4058.2059.0059.0016 8550.55
Star Bulk Carriers SBLK 66.4066.0067.000.00 0.00% 67.6066.4068.2066.407280.24
Stolt-Nielsen SNI 106.80106.80107.40-1.00 -0.93% 106.00105.40107.40107.8034 7420.66
Storebrand STB 71.9671.6471.960.76 1.07% 72.0071.5272.4671.201 271 2970.67
Storm Real Estate STORM 0.3860.3860.4400.010 2.66% 0.3860.3860.3860.3765000.41
StrongPoint STRONG 9.849.609.800.12 1.23% 9.809.509.909.723 7340.25
Subsea 7 SUBC 112.65112.10112.65-0.60 -0.53% 112.55112.10113.40113.251 237 5900.55
TGS-NOPEC Geophy... TGS 235.60234.90235.70-3.70 -1.55% 240.00234.80241.20239.30333 0590.72
TTS Group TTS 6.085.906.080.00 0.00% 5.945.946.086.0826 3040.18
Targovax TRVX 6.466.466.520.07 1.10% 6.396.396.706.39141 3141.21
Team Tankers Inte... TEAM 6.806.306.800.30 4.62% 6.806.806.806.501 0001.09
Techstep TECH 3.963.964.000.01 0.25% 3.953.954.103.9586 1620.29
Telenor TEL 169.45169.45169.50-0.20 -0.12% 169.45168.55170.45169.651 258 7681.52
The Scottish Salmo... SSC 17.5017.5017.84-0.30 -1.69% 17.8617.5018.0617.8034 1350.32
Thin Film Electroni... THIN 0.31200.31200.3155-0.0490 -13.57% 0.39000.30800.39000.361024 590 1580.38
Tomra Systems TOM 260.00259.40260.00-3.40 -1.29% 263.40259.00263.60263.40182 1550.53
Totens Sparebank TOTG 123.00123.00125.000.00 0.00% 124.00123.00124.00123.006652.75
Treasure TRE 13.0012.9013.000.00 0.00% 13.0012.8013.0013.00122 6323.23
Veidekke VEI 97.8097.3597.800.30 0.31% 97.4095.9097.8097.5047 0750.26
Vistin Pharma VISTIN 7.387.307.380.10 1.37% 7.307.307.387.2835 0431.03
Voss Veksel- og La... VVL 160.00158.00161.004.00 2.56% 157.00157.00161.00156.009201.62
Wallenius Wilhelms... WALWIL 31.2631.1431.26-0.14 -0.45% 31.7830.9831.8231.40132 9900.44
Webstep WSTEP 23.8023.8024.20-0.20 -0.83% 23.8023.8024.0024.002 4310.29
Wilh. Wilhelmsen H... WWI 155.00155.50157.50-2.00 -1.27% 157.00155.00157.00157.001 3231.27
Wilh. Wilhelmsen H... WWIB 155.00153.50155.00-3.00 -1.90% 156.00154.00156.50158.002 4160.95
Wilson WILS 21.2018.6021.200.40 1.92% 21.8020.0021.8020.802 0180.78
XACT OBX OBXEXACT 78.8677.3679.200.13 0.17% 78.8978.7179.0078.957 0761.00
XACT OBX Bear OBXEXDBE... 29.23529.18529.2400.130 0.45% 29.11029.05029.26029.130561 6650.50
XACT OBX Bull OBXEXDBU... 191.02190.68191.02-0.47 -0.25% 191.60190.60191.90191.3425 7250.56
XXL XXL 32.5032.5032.560.18 0.56% 33.0031.3034.6432.324 221 3420.47
Yara International YAR 372.60372.40372.60-0.20 -0.05% 371.90370.40375.90372.80541 7890.85
Zalaris ZAL 25.2025.3025.400.30 1.20% 25.9025.0025.9024.902 5480.10
poLight PLT 17.5017.5018.00-1.10 -5.91% 17.5017.5017.5018.605990.26