Forsinkede kurser. Sist oppdatert: fredag 18. januar 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 4.6954.6604.6850.040 0.86% 4.7004.6604.7054.655141 7161.42
AF Gruppen AFG 137.00136.00137.000.00 0.00% 137.50135.50137.50137.001 4100.20
AKVA Group AKVA 67.8067.6067.800.00 0.00% 66.8066.8067.8067.801 9420.79
Akastor AKA 13.5813.5013.580.08 0.59% 13.8013.4413.8013.5093 9521.02
Aker AKER 602.00601.00602.0026.00 4.51% 585.00580.00602.00576.00213 9450.55
Aker BP AKERBP 286.20286.20286.4010.40 3.77% 280.60280.20286.20275.801 328 8881.12
Aker Solutions AKSO 47.2747.2747.310.62 1.33% 46.9946.8147.3846.65723 3041.87
American Shipping... AMSC 33.5033.2033.500.25 0.75% 32.3532.3533.5033.2549 0562.69
Apptix APP 0.5680.5340.5620.018 3.27% 0.5320.5320.5680.5502 1140.58
Aqualis AQUA 4.244.014.250.13 3.16% 4.244.244.244.111001.29
Archer ARCHER 4.8804.8804.9000.200 4.27% 4.7104.6954.8804.6801 108 1821.29
Arcus ARCUS 40.9040.7040.95-0.10 -0.24% 41.0040.9041.0041.005350.23
Arendals Fossekom... AFK 3 500.003 400.003 480.000.00 0.00% 3 500.003 480.003 500.003 500.001211.64
Asetek ASETEK 42.2042.2042.250.70 1.69% 42.1541.6542.2041.5017 5110.23
Atea ATEA 115.60115.60116.000.40 0.35% 114.80114.80116.60115.2046 3871.00
Atlantic Petroleum ATLA-NOK 7.406.05  -0.50 -6.33% 7.207.207.407.90914-
Aurskog Sparebank AURG -194.00197.000.00 0.00%       197.00-2.23
Austevoll Seafood AUSS 113.80113.60113.806.00 5.57% 109.00108.20114.40107.80246 0541.33
Avance Gas Holdin... AVANCE 14.6414.6414.751.79 13.93% 13.2413.2415.1912.852 428 4841.64
Avocet Mining PLC AVM 0.7200.7200.810-0.050 -6.49% 0.7800.6720.7800.77066 6032.79
Awilco Drilling AWDR 27.0027.0027.50-0.20 -0.74% 27.5027.0027.5027.205 1270.32
Axactor AXA 20.36020.36020.4900.560 2.83% 20.50019.90820.50019.800326 6210.41
B2Holding B2H 13.3213.3213.400.28 2.15% 13.0413.0413.4213.04612 3730.68
BW LPG BWLPG 27.2327.2027.232.10 8.36% 25.8025.8027.8425.131 174 5151.30
BW Offshore Limit... BWO 40.7540.4540.751.65 4.22% 39.5039.3541.2039.101 191 3040.58
Bakkafrost BAKKA 433.20433.20434.604.60 1.07% 432.00429.40438.00428.60135 0300.85
Belships BEL -4.824.900.00 0.00%       4.90-0.27
BerGenBio BGBIO 26.8026.8027.00-0.10 -0.37% 26.9026.7027.2026.90360 4520.24
Bergen Group BERGEN 1.4121.4081.414-0.002 -0.14% 1.4081.4081.4121.41421 3500.68
Biotec Pharmacon BIOTEC 4.544.534.730.14 3.18% 4.684.514.804.4060 8530.84
Bonheur BON 99.4097.5099.40-0.60 -0.60% 99.9099.00100.00100.003 3460.09
Borgestad BOR 19.2019.3020.000.40 2.13% 19.0019.0020.0018.8011 8951.31
Borr Drilling BDRILL 22.6022.4022.600.40 1.80% 22.6022.2022.8022.202 547 9081.04
Borregaard BRG 74.7074.6074.900.60 0.81% 74.3073.8075.9074.10132 4280.95
Bouvet BOUVET 210.00210.00212.00-2.00 -0.94% 220.00210.00220.00212.006990.24
Byggma BMA 86.0086.0088.000.00 0.00% 86.0086.0086.0086.00501.33
ContextVision COV 60.8060.0060.800.00 0.00% 60.8060.8060.8060.801 3600.18
Crayon Group Hold... CRAYON 16.0015.5016.200.02 0.13% 15.5015.5016.2015.98214 4020.18
Cxense CXENSE 11.3011.3011.350.30 2.73% 11.2010.6511.5011.00281 1651.86
DNB DNB 155.40155.40155.453.35 2.20% 153.70153.30155.65152.051 888 6110.63
DNB OBX OBXEDNB 75.5575.5075.651.23 1.66% 74.5074.5075.5574.1717 2110.70
DNO DNO 16.12516.11516.1300.285 1.80% 16.10015.92016.18015.8405 405 4520.63
DOF DOF 3.7303.7053.7300.020 0.54% 3.8003.7053.8203.710282 0341.74
Data Respons DAT 23.3023.3023.401.10 4.95% 22.4022.4023.3022.2037 7151.47
Dolphin Drilling DDASA 1.9701.9702.046-0.080 -3.90% 2.0781.9042.0782.050281 0430.82
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.8530.5530.850.45 1.48% 31.0030.4031.0030.40293 0650.67
Eidesvik Offshore EIOF 4.804.684.80-0.02 -0.41% 4.744.744.804.827 2250.34
Electromagnetic G... EMGS 1.5401.4851.5400.090 6.21% 1.4301.4301.5401.45044 0061.16
Element ELE 0.7580.7500.7580.038 5.28% 0.7260.7000.7700.7205 494 4761.21
Elkem ELK 24.00023.94024.0000.020 0.08% 24.20523.90024.40023.9801 062 0900.88
Entra ENTRA 116.80116.80117.000.80 0.69% 116.20116.20117.80116.0059 7030.83
Equinor EQNR 193.55193.35193.554.05 2.14% 192.15191.35193.55189.503 014 3510.60
Europris EPR 24.0524.0024.050.00 0.00% 24.1023.9524.3024.051 383 2980.49
FLEX LNG FLNG 12.7512.7512.800.05 0.39% 12.8012.7012.9012.70674 4891.31
Fjord1 FJORD 42.2042.2042.80-0.80 -1.86% 42.1042.1043.6043.007 4300.36
Fjordkraft Holding FKRAFT 35.80035.60035.8000.000 0.00% 36.20035.48036.20035.80063 6620.68
Frontline FRO 48.4448.4448.680.18 0.37% 48.3448.0049.0048.261 041 7131.09
Funcom FUNCOM 13.08013.04013.0800.476 3.78% 12.80012.66213.14012.604500 7951.29
GC Rieber Shipping RISH 7.757.057.700.60 8.39% 7.757.757.757.15300.80
Gaming Innovation... GIG 19.97019.73019.9700.520 2.67% 19.60219.47419.98019.45072 2160.54
Gjensidige Forsikri... GJF 137.60137.60137.802.10 1.55% 135.70135.30137.80135.50534 5880.60
Golden Ocean Grou... GOGL 56.2056.1556.201.70 3.12% 56.1555.4556.7554.501 148 9650.81
Goodtech GOD 4.764.604.780.16 3.48% 4.704.704.764.602 2416.15
Grieg Seafood GSF 108.40108.30108.403.30 3.14% 105.10104.90108.40105.10310 9701.32
Gyldendal GYL -364.00398.000.00 0.00%       398.00-1.83
Havila Shipping HAVI 5.655.655.70-0.15 -2.59% 5.805.655.985.8022 6770.27
Havyard Group HYARD 10.109.8410.10-0.20 -1.94% 10.109.7610.1010.3088 9870.55
Helgeland Spareba... HELG 72.0072.0072.50-0.50 -0.69% 73.0072.0073.0072.501 1000.11
Hexagon Composit... HEX 26.5526.5526.801.05 4.12% 26.4526.4027.0025.50323 7570.27
Hiddn Solutions HIDDN 1.2001.1051.2000.000 0.00% 1.1451.0801.2001.200177 4200.81
Höegh LNG Holding... HLNG 41.0540.8041.050.25 0.61% 40.8540.8041.5040.8042 6790.20
Høland og Setskog ... HSPG -93.0095.000.00 0.00%       93.00-0.15
IDEX IDEX 3.3603.3303.3600.035 1.05% 3.3003.3003.4403.325298 6240.55
Incus Investor INC 0.7500.6920.7500.000 0.00% 0.7500.7500.7500.7503 5000.10
Indre Sogn Spareba... ISSG 105.00105.00106.00-1.00 -0.94% 106.00105.00106.00106.007000.59
Infront INFRNT -23.3026.500.00 0.00%       26.00-0.24
Insr Insurance Grou... INSR 7.887.847.880.00 0.00% 7.587.587.887.881 1800.12
InterOil Exploratio... IOX 3.4553.3303.4550.105 3.13% 3.3303.3203.4553.350375 8571.14
Itera ITE 7.907.847.90-0.16 -1.99% 7.907.908.128.0647 5310.50
Jinhui Shipping and... JIN 8.788.608.780.04 0.46% 8.888.558.908.7481 2010.25
Jæren Sparebank JAEREN -134.00135.000.00 0.00%       135.00-1.41
Kid KID -36.4036.900.00 0.00%       36.9039 5610.50
Kitron KIT 8.298.248.29-0.04 -0.48% 8.508.248.508.3354 4040.66
Komplett Bank KOMP 12.5012.5012.520.30 2.46% 12.2012.0012.5212.203 320 9120.81
Kongsberg Automo... KOA 7.827.827.84-0.10 -1.26% 7.707.707.937.92168 6950.44
Kongsberg Gruppe... KOG 121.80121.80122.201.40 1.16% 121.00120.60122.80120.40119 4890.66
Kværner KVAER 12.3812.3812.400.06 0.49% 12.4012.2612.5412.32820 7621.11
Lerøy Seafood Gro... LSG 69.8069.7069.802.16 3.19% 67.7667.7069.8267.641 010 0681.01
MPC Container Ship... MPCC 32.6032.6033.20-0.40 -1.21% 33.2032.4033.4033.0030 46911.81
Magnora MGN 6.606.556.600.05 0.76% 6.706.556.706.55105 5330.75
Magseis Fairfield MSEIS 18.2018.2018.401.05 6.12% 17.3017.2018.2017.15785 5866.02
Medistim MEDI 68.6066.4068.600.20 0.29% 68.4068.4068.6068.401 2301.46
Melhus Sparebank MELG 123.00122.00123.000.00 0.00% 123.00123.00123.00123.005000.75
Mowi MOWI 190.00190.00190.104.85 2.62% 187.00185.45190.40185.151 727 3721.59
Multiconsult MULTI 61.2060.2061.201.20 2.00% 60.0060.0061.2060.005 2340.67
NEL NEL 5.3205.3205.3250.070 1.33% 5.2855.2555.3255.2505 741 6750.87
NEXT Biometrics G... NEXT 19.1019.1019.42-1.35 -6.60% 21.0019.0021.0020.45158 9850.48
NRC Group NRC 62.6062.6062.800.00 0.00% 63.4062.6063.6062.6021 2790.44
NTS NTS 61.5061.5063.00-1.50 -2.38% 61.5061.5062.0063.001 5300.36
Napatech NAPA 3.703.573.700.00 0.00% 3.783.643.923.7011 6450.55
Navamedic NAVA 13.8013.0013.750.00 0.00% 13.7013.7013.8013.801 0000.24
NextGenTel Holdin... NGT 12.0011.8512.35-0.50 -4.00% 12.0012.0012.0512.504 7650.71
Nordic Nanovector NANO 52.5052.5052.750.05 0.10% 52.7552.2053.7052.45129 8761.67
Nordic Semiconduc... NOD 29.9029.9030.000.15 0.50% 29.9029.5530.5529.75889 6000.74
Norsk Hydro NHY 40.6540.6340.74-0.11 -0.27% 39.7439.4141.2140.769 780 3431.11
Northern Drilling NODL 57.6057.6057.800.60 1.05% 57.0057.0058.6057.00262 7781.34
Norway Royal Salm... NRS 191.40190.60191.408.40 4.59% 183.40182.00191.40183.00134 3542.39
Norwegian Air Shu... NAS 171.65171.65171.858.05 4.92% 163.70161.50183.85163.601 192 3931.00
Norwegian Energy ... NOR 229.00229.00231.00-1.00 -0.43% 225.50225.50230.50230.002 4880.36
Norwegian Finans H... NOFI 70.5570.5570.601.30 1.88% 69.2569.2570.7069.25682 3201.10
Norwegian Propert... NPRO 10.7410.7410.800.04 0.37% 10.6010.6010.8010.7013 6641.60
Ocean Yield OCY 58.8058.8059.000.40 0.68% 58.4058.3059.2058.4097 6430.77
Oceanteam OTS 0.3690.3610.3690.005 1.37% 0.3700.3520.3700.364445 8691.16
Odfjell Drilling ODL 25.1525.1525.450.65 2.65% 24.5024.2525.5024.50476 1010.78
Odfjell ser. A ODF 29.3029.5029.70-0.20 -0.68% 29.4029.3029.4029.509000.32
Odfjell ser. B ODFB -28.2028.600.00 0.00%       28.60-1.04
Olav Thon Eiendom... OLT 142.60142.20142.600.60 0.42% 142.00141.60142.80142.004 3700.38
Orkla ORK 70.7470.7470.781.46 2.11% 69.5069.3070.9669.281 649 2371.19
Otello Corporation OTELLO 13.5213.5213.540.02 0.15% 13.4813.2213.7013.5075 3110.36
PCI Biotech Holding PCIB 28.0027.8028.000.50 1.82% 27.5027.4528.1027.5071 9671.38
Panoro Energy PEN 16.1016.1016.250.10 0.63% 16.2516.1016.5516.00297 7240.21
Pareto Bank PARB 36.0035.6036.20-0.50 -1.37% 36.5035.0036.5036.507 1910.49
Petroleum Geo-Ser... PGS 18.43518.43518.4401.015 5.83% 17.89017.78018.43517.4203 378 7642.18
Petrolia PSE 3.383.103.300.24 7.64% 3.143.143.383.141 3280.22
Photocure PHO 47.1046.9047.10-0.40 -0.84% 47.5046.8048.0047.5053 8710.75
Polarcus PLCS 1.0921.0921.098-0.048 -4.21% 1.1401.0821.1601.1403 558 0710.54
Polaris Media POL -25.2026.000.00 0.00%       26.80-8.54
Prosafe PRS 17.7017.7017.821.00 5.99% 16.9016.9017.9016.7083 3201.05
Protector Forsikrin... PROTCT 46.5546.5046.65-0.75 -1.59% 47.0046.4548.9547.30154 2471.92
Q-Free QFR 7.507.407.56-0.06 -0.79% 7.607.407.607.5692 0000.47
Questerre Energy C... QEC 2.1002.0842.1000.060 2.94% 2.0602.0502.1202.0401 928 0091.98
RAK Petroleum RAKP 12.2012.2012.30-0.15 -1.21% 12.3511.8512.3512.3529 8820.85
REC Silicon REC 0.71000.71000.7150-0.0130 -1.80% 0.74000.71000.75900.723047 131 5510.43
Reach Subsea REACH 2.232.172.230.00 0.00% 2.232.232.232.233 6000.28
S.D. Standard Drill... SDSD 1.2021.2021.216-0.008 -0.66% 1.2201.2001.2601.210964 4530.34
SAS AB SAS-NOK 22.5222.5622.600.02 0.09% 22.4022.3822.6822.50126 4730.51
SalMar SALM 443.00443.00443.8015.00 3.50% 430.40428.00443.60428.00203 2322.58
Salmones Camanch... SALMON 88.3088.0288.30-1.20 -1.34% 89.5088.0189.9089.502 6760.63
Sandnes Sparebank SADG 59.5059.5060.000.00 0.00% 59.5059.5059.5059.501000.71
Sbanken SBANK 77.5077.5077.600.30 0.39% 77.0077.0078.2077.20159 9640.40
Scatec Solar SSO 78.3078.3078.40-0.60 -0.76% 79.8077.8079.9078.90186 1901.11
Schibsted ser. A SCHA 317.90317.80317.901.90 0.60% 317.00316.90319.80316.00197 1770.98
Schibsted ser. B SCHB 292.00290.00292.004.50 1.57% 288.00288.00292.00287.50109 4502.16
SeaBird Exploratio... SBX 1.6321.6321.648-0.008 -0.49% 1.6501.6301.6801.6402 618 0420.31
Seadrill SDRL 81.5081.3581.502.26 2.85% 80.6079.6882.0079.24400 6475.67
Self Storage Group SSG 16.3016.3016.45-0.20 -1.21% 16.4516.3016.4516.503800.62
Selvaag Bolig SBO 43.5043.1543.502.50 6.10% 41.8541.7043.6041.00120 9684.68
Shelf Drilling SHLF 41.75041.75041.995-0.150 -0.36% 42.50041.25542.50041.90019 6081.59
Siem Offshore SIOFF 1.691.401.680.00 0.00% 1.391.391.691.6936 4953.74
Skue Sparebank SKUE 129.00128.00129.000.00 0.00% 128.00128.00129.00129.001791.77
Solon Eiendom SOLON 36.0036.0036.70-1.00 -2.70% 34.6034.6037.2537.0021 0370.15
Solstad Offshore SOFF 2.0802.0602.080-0.005 -0.24% 2.0852.0502.0852.085234 2020.74
SpareBank 1 BV SBVG 36.6036.3036.700.60 1.67% 36.0036.0036.7036.009 8991.17
SpareBank 1 Nord-... NONG 66.0066.0066.100.20 0.30% 66.1065.8066.1065.80120 0460.91
SpareBank 1 Nordv... SNOR 106.00104.00106.000.00 0.00% 106.00106.00106.00106.002 9000.25
SpareBank 1 Ringer... RING 197.00197.00200.00-1.00 -0.51% 198.00197.00198.00198.001540.11
SpareBank 1 SMN MING 87.7087.7087.800.70 0.80% 86.4086.4088.0087.00127 2880.69
SpareBank 1 SR-Ba... SRBANK 93.0093.0093.401.30 1.42% 92.1092.1093.7091.70180 9411.76
SpareBank 1 Østfol... SOAG -197.00199.000.00 0.00%       199.00-1.93
SpareBank 1 Østlan... SPOL 85.0084.6085.000.80 0.95% 84.6084.2085.0084.2023 7091.65
Sparebanken Møre MORG 285.00285.00286.000.00 0.00% 285.00285.00286.00285.001 2370.66
Sparebanken Sør SOR 96.0095.8096.00-0.20 -0.21% 96.2095.8096.2096.203 3250.25
Sparebanken Telem... SBTE 116.00115.10116.000.30 0.26% 115.70115.00116.00115.703 3840.87
Sparebanken Vest SVEG 53.0053.0053.20-0.20 -0.38% 53.0052.8053.4053.2010 6300.28
Sparebanken Øst SPOG 57.4056.8057.400.20 0.35% 57.4056.8057.4057.2014 2550.59
Spectrum SPU 42.5042.5042.900.10 0.24% 42.5042.0042.9042.40298 8940.97
Star Bulk Carriers SBLK-R 85.5081.0085.504.00 4.91% 84.5084.5085.5081.5010 2200.72
Stolt-Nielsen SNI 106.80106.80107.601.80 1.71% 107.00106.40107.60105.008 7671.10
Storebrand STB 65.2865.0865.300.56 0.87% 64.5064.2065.2864.721 737 2190.63
Storm Real Estate STORM 0.4900.4040.4900.002 0.41% 0.4900.4900.4900.4883 0001.00
StrongPoint STRONG 8.988.749.00-0.02 -0.22% 8.728.728.989.0010 2070.11
Subsea 7 SUBC 95.6895.6895.702.02 2.16% 94.5094.5095.8293.661 325 7780.90
TGS-NOPEC Geophy... TGS 252.30252.20252.305.30 2.15% 249.30249.00252.50247.00315 3511.55
TTS Group TTS 6.386.306.36-0.04 -0.62% 6.406.306.406.426 3390.78
Targovax TRVX 8.958.858.950.14 1.59% 8.908.509.088.81138 8872.10
Team Tankers Inte... TEAM 6.506.306.700.25 4.00% 6.356.356.906.251 8640.48
Techstep TECH 3.793.643.79-0.01 -0.26% 3.803.643.803.8017 9910.49
Telenor TEL 166.00166.00166.050.05 0.03% 166.00165.55167.30165.952 125 1011.94
The Scottish Salmo... SSC 16.8016.7016.80-0.25 -1.47% 16.7516.2516.9017.05333 6760.57
Thin Film Electroni... THIN 0.6790.6720.6790.000 0.00% 0.6790.6650.6940.6791 198 7870.52
Tomra Systems TOM 214.00213.50214.007.50 3.63% 207.50207.50214.00206.50183 0181.27
Totens Sparebank TOTG 123.00122.00123.001.00 0.82% 122.00122.00123.00122.001 5502.99
Treasure TRE 13.7513.7513.900.05 0.36% 14.0013.7514.0013.704 7080.42
Veidekke VEI 90.3090.3090.502.00 2.27% 88.3088.3090.5088.30170 7680.62
Vistin Pharma VISTIN 7.667.447.700.54 7.58% 7.947.427.947.1215 6310.58
Voss Veksel- og La... VVL 137.00136.00137.003.00 2.24% 137.00137.00137.00134.002102.97
Wallenius Wilhelms... WALWIL 29.8529.8529.900.10 0.34% 29.2029.2030.1029.75174 7380.38
Webstep WSTEP 25.0024.3026.000.10 0.40% 25.3024.9025.3024.9014 5061.49
Wentworth Resour... WEN 2.14952.06002.1035-0.0005 -0.02% 2.15002.05952.15002.150069 0120.87
Wilh. Wilhelmsen H... WWI 153.00153.00153.400.60 0.39% 152.60151.60156.60152.404 4801.15
Wilh. Wilhelmsen H... WWIB 151.50150.50151.501.50 1.00% 151.00151.00151.50150.007 6871.96
Wilson WILS 19.2019.2021.80-0.80 -4.00% 19.2019.2019.2020.00502.17
XACT OBX OBXEXACT 75.7175.0177.420.76 1.01% 73.8073.8075.8673.8011 4930.54
XACT OBX Bear OBXEXDBE... 31.45031.42031.500-1.080 -3.32% 32.10031.40032.15032.510923 9420.31
XACT OBX Bull OBXEXDBU... 179.62179.46179.885.52 3.17% 176.80175.80180.00173.9498 1641.12
XXL XXL 28.6028.6028.65-0.10 -0.35% 28.8528.4528.8528.70257 9970.79
Yara International YAR 358.00358.00358.600.60 0.17% 364.00356.70364.00357.40752 4941.49
Zalaris ZAL 25.0024.6025.00-0.20 -0.79% 25.0024.5025.0025.2013 6700.43
poLight PLT -30.11539.0000.000 0.00%       34.900-3.22