Forsinkede kurser. Sist oppdatert: fredag 21. september 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 5.795.795.80-0.05 -0.86% 5.845.785.905.84344 8610.32
AF Gruppen AFG 130.00129.50130.502.00 1.56% 129.00128.00130.00128.0046 9270.36
AKVA Group AKVA 69.8069.2069.80-1.20 -1.69% 70.0069.0070.0071.003 4170.32
Akastor AKA 17.0017.0017.180.24 1.43% 16.9016.7817.0016.76116 4501.68
Aker AKER 679.00679.00680.002.00 0.30% 679.00679.00689.00677.00496 8780.73
Aker BP AKERBP 314.60314.60314.8010.40 3.42% 304.20304.20315.40304.20828 9941.95
Aker Solutions AKSO 56.7656.7656.840.04 0.07% 56.5856.4657.1856.72644 3850.42
American Shipping... AMSC 29.3029.0529.300.30 1.03% 29.5028.7029.5029.00106 1320.60
Apptix APP 0.6500.6500.6600.002 0.31% 0.6480.6400.6500.64845 9370.17
Aqualis AQUA 4.684.654.680.32 7.34% 4.424.424.704.361 226 7040.51
Archer ARCHER 7.337.207.350.13 1.81% 7.197.117.337.20537 1191.33
Arcus ARCUS 44.2544.2544.45-0.15 -0.34% 44.4044.2544.5044.403 1100.08
Arendals Fossekom... AFK 3 520.003 520.003 580.000.00 0.00% 3 580.003 500.003 580.003 520.00400.38
Asetek ASETEK 70.0070.0072.00-0.50 -0.71% 70.5068.6072.9070.5036 1831.09
Atea ATEA 132.20132.20132.401.20 0.92% 132.40132.20134.00131.00153 0782.21
Atlantic Petroleum ATLA-NOK 8.758.759.450.25 2.94% 8.508.258.758.505990.83
Aurskog Sparebank AURG -182.00185.000.00 0.00%       185.00-0.09
Austevoll Seafood AUSS 112.60112.60112.80-1.00 -0.88% 113.60112.40115.20113.60266 9531.94
Avance Gas Holdin... AVANCE 20.5020.3620.500.62 3.12% 20.0019.9020.7619.88808 8830.54
Avocet Mining PLC AVM 1.2251.2251.275-0.025 -2.00% 1.2801.2251.2801.25011 7810.80
Awilco Drilling AWDR 39.5039.5040.60-1.10 -2.71% 39.8037.8039.9040.6063 7751.16
Axactor AXA 25.33025.30525.3300.030 0.12% 25.46025.17525.70025.300317 1590.19
B2Holding B2H 16.4416.4016.46-0.02 -0.12% 16.5416.2216.6416.46820 6831.19
BW LPG BWLPG 36.0936.0436.090.47 1.32% 36.0035.7536.4835.62895 2030.43
BW Offshore Limit... BWO 64.2064.2064.30-1.00 -1.53% 65.3062.5066.7065.201 451 7580.67
Bakkafrost BAKKA 506.00506.00506.50-4.00 -0.78% 511.00506.00514.00510.00103 8441.17
Belships BEL -5.145.280.00 0.00%       5.28-0.28
BerGenBio BGBIO 34.2034.0034.200.90 2.70% 33.1033.0034.2033.3042 4610.21
Bergen Group BERGEN 1.5681.5621.596-0.008 -0.51% 1.5761.5601.6121.576121 3870.30
Biotec Pharmacon BIOTEC 4.914.944.98-0.15 -2.96% 5.084.915.085.0630 3630.39
Bonheur BON 101.40101.40101.600.40 0.40% 101.40100.00102.40101.002 9110.77
Borgestad BOR 54.5054.0055.00-1.50 -2.68% 55.0054.0055.0056.003 7900.58
Borr Drilling BDRILL 37.8037.8038.000.60 1.61% 37.6036.2038.0037.201 492 1712.33
Borregaard BRG 83.6083.6083.701.10 1.33% 83.0082.5083.9082.50164 7510.59
Bouvet BOUVET 236.00236.00248.00-14.00 -5.60% 250.00236.00252.00250.009 2930.04
Byggma BMA 82.0082.0083.00-0.50 -0.61% 82.0082.0082.0082.501 7001.19
ContextVision COV 58.0058.0058.800.80 1.40% 59.4058.0059.4057.202000.22
Crayon Group Hold... CRAYON 17.8017.8018.00-0.60 -3.26% 18.4017.7018.4018.4029 0630.40
Cxense CXENSE -32.3036.900.00 0.00%       37.70-0.05
DNB DNB 171.700171.650171.7001.500 0.88% 170.500170.300171.850170.2002 933 9841.95
DNB OBX OBXEDNB 81.6581.5781.700.52 0.63% 81.5081.0381.7981.1434 3442.30
DNO DNO 15.47015.47015.4850.020 0.13% 15.50015.43515.63015.4505 972 0380.97
DOF DOF 7.257.187.250.16 2.26% 7.097.057.257.09885 5540.87
Data Respons DAT 26.4026.3027.000.80 3.12% 26.4025.5026.4025.6016 5192.46
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 32.5032.1532.500.75 2.36% 31.5531.5532.5031.75128 3040.19
Eidesvik Offshore EIOF 5.755.755.800.00 0.00% 5.655.655.755.754 2500.54
Ekornes EKO --  0.00 0.00%       137.60--
Electromagnetic G... EMGS 2.632.582.630.00 0.00% 2.542.542.632.6320 9791.17
Element ELE 1.9851.9601.985-0.115 -5.48% 2.0501.9502.0602.1002 020 3390.57
Elkem ELK 40.21540.21040.3100.840 2.13% 39.40039.20040.91539.3756 141 8450.17
Entra ENTRA 118.80118.60119.00-1.20 -1.00% 120.00118.40120.00120.00205 1710.66
Equinor EQNR 216.70216.60216.801.50 0.70% 215.50215.50217.40215.205 556 4311.43
Europris EPR 22.3022.2522.300.20 0.90% 22.1522.0522.3522.10825 6270.78
FLEX LNG FLNG 14.2514.2514.300.20 1.42% 14.0514.0514.4514.053 003 0301.35
Fjord1 FJORD 48.0048.0048.30-0.60 -1.23% 49.0047.4049.4048.6084 0970.67
Fjordkraft Holding FKRAFT 33.20033.00033.2000.900 2.79% 32.40032.40033.20032.300530 5680.60
Fred. Olsen Energy FOE 3.7003.5503.7000.042 1.15% 3.6403.5003.7003.658264 4361.17
Frontline FRO 44.7244.5244.721.22 2.80% 43.6043.6045.1243.50805 5930.66
Funcom FUNCOM 18.3818.3818.50-0.13 -0.70% 18.4718.2018.7518.51486 5170.19
GC Rieber Shipping RISH 12.0011.6012.000.00 0.00% 11.5011.5012.0012.004 5711.17
Gaming Innovation... GIG 2.8402.8202.840-0.010 -0.35% 2.8402.7902.8402.8501 014 5781.70
Gjensidige Forsikri... GJF 139.20139.20139.30-1.10 -0.78% 139.70138.70140.20140.30755 4160.99
Golden Ocean Grou... GOGL 76.5576.5076.552.65 3.59% 74.0574.0577.8573.901 712 9600.89
Goodtech GOD -5.956.000.00 0.00%       6.00-0.34
Grieg Seafood GSF 104.70104.70104.90-1.00 -0.95% 105.90104.70106.00105.70264 2071.13
Gyldendal GYL -374.00414.000.00 0.00%       374.00-32.50
Havila Shipping HAVI 6.796.736.80-0.36 -5.03% 7.006.737.007.1597 4260.81
Havyard Group HYARD 10.8010.8011.25-0.55 -4.85% 11.3510.8011.3511.3518 6300.65
Helgeland Spareba... HELG 83.0083.5084.00-0.50 -0.60% 83.5083.0083.5083.506 3595.33
Hexagon Composit... HEX 23.8023.8023.90-0.25 -1.04% 24.0523.7524.1524.05110 4260.20
Hiddn Solutions HIDDN 1.7001.7001.7350.020 1.19% 1.6801.6751.7501.680178 0730.59
Höegh LNG Holding... HLNG 45.4545.4545.650.65 1.45% 44.5044.5046.0544.80124 5631.35
Høland og Setskog ... HSPG -93.5095.000.00 0.00%       92.00-0.23
IDEX IDEX 6.116.116.140.42 7.38% 6.306.066.495.6910 592 7800.75
Incus Investor INC 0.9720.9700.972-0.008 -0.82% 0.9700.9700.9720.9809 4250.28
Indre Sogn Spareba... ISSG 92.0092.0093.500.50 0.55% 92.0092.0092.0091.501001.49
Infront INFRNT -27.5028.500.00 0.00%       27.5050 8570.32
Insr Insurance Grou... INSR 8.908.848.900.28 3.25% 8.688.609.008.623 025 3840.57
InterOil Exploratio... IOX 5.505.505.54-0.01 -0.18% 5.515.405.645.51783 8710.60
Itera ITE 11.7011.5511.70-0.45 -3.70% 12.1511.4012.1512.15189 4010.26
Jinhui Shipping and... JIN 10.0610.0010.060.02 0.20% 10.109.6510.1010.04417 6510.34
Jæren Sparebank JAEREN 136.00135.00136.003.00 2.26% 133.00133.00136.00133.001 2200.22
Kid KID -35.2035.800.00 0.00%       35.90-1.61
Kitron KIT 10.1610.1610.200.24 2.42% 9.889.7310.169.92261 8630.52
Komplett Bank KOMP 18.2418.2018.260.06 0.33% 18.1018.1018.2418.18425 8700.55
Kongsberg Automo... KOA 9.529.499.550.25 2.70% 9.279.279.599.27778 1520.56
Kongsberg Gruppe... KOG 162.80162.40162.800.60 0.37% 162.40162.20164.20162.20119 0040.45
Kværner KVAER 15.0215.0215.12-0.08 -0.53% 15.1015.0215.2615.10378 0030.38
Lerøy Seafood Gro... LSG 65.3865.3865.48-0.92 -1.39% 66.4265.3866.8466.30956 9851.16
Link Mobility Grou... LINK 222.50222.50223.500.00 0.00% 222.50222.50222.50222.5012.13
MPC Container Ship... MPCC 48.0047.8048.000.60 1.27% 47.4047.4048.0047.4051 2990.68
Magseis MSEIS 15.8015.5015.800.30 1.94% 15.8015.5016.0015.50145 7371.10
Marine Harvest MHG 184.20184.20184.30-2.60 -1.39% 187.25184.20187.60186.802 468 9302.31
Medistim MEDI 78.8078.0079.00-0.40 -0.51% 77.8076.6078.8079.2060 9250.23
Melhus Sparebank MELG -117.00119.000.00 0.00%       119.00-0.38
Multiconsult MULTI 64.0064.0064.40-0.60 -0.93% 64.6064.0064.6064.6030 3580.10
NEL NEL 3.6183.6103.6180.078 2.20% 3.5483.5163.6183.5406 694 9100.67
NEXT Biometrics G... NEXT 54.0053.7054.000.70 1.31% 53.6053.3054.8053.3056 7810.21
NRC Group NRC 75.6075.4075.60-0.40 -0.53% 76.0074.6076.0076.00126 6741.09
NTS NTS 58.0058.0058.50-0.50 -0.85% 58.5058.0058.5058.501 2620.76
Napatech NAPA -4.654.840.00 0.00%       4.85-0.73
Navamedic NAVA 11.7011.2011.500.50 4.46% 11.1511.1511.9011.208 3370.87
NextGenTel Holdin... NGT 15.1014.6015.150.00 0.00% 15.0514.5015.2515.1015 0350.06
Nordic Nanovector NANO 54.7054.6054.701.40 2.63% 54.0053.8555.9053.3092 8180.65
Nordic Semiconduc... NOD 48.3048.3048.500.50 1.05% 48.5047.7049.0047.80445 4891.41
Norsk Hydro NHY 48.60048.59048.6000.400 0.83% 48.66048.24048.93048.2008 487 5520.52
Northern Drilling NODL 77.6077.6078.00-1.00 -1.27% 77.8076.8079.4078.60125 1430.46
Norway Royal Salm... NRS 195.40195.40196.00-3.60 -1.81% 200.00194.60200.00199.0068 5170.54
Norwegian Air Shu... NAS 256.10256.10256.70-1.40 -0.54% 258.00255.60260.40257.50271 2170.61
Norwegian Energy ... NOR 150.00150.00150.600.60 0.40% 149.60149.40150.00149.404 8600.34
Norwegian Finans H... NOFI 101.90101.70101.901.40 1.39% 100.50100.50102.70100.50326 5880.36
Norwegian Propert... NPRO 10.9010.7810.900.16 1.49% 10.7410.7410.9010.7420 6991.19
Ocean Yield OCY 64.5064.4064.501.00 1.57% 64.1064.1064.8063.50274 4130.81
Oceanteam OTS 1.0000.9601.000-0.055 -5.21% 0.9800.9601.0801.055369 7070.28
Odfjell Drilling ODL 36.3536.2536.350.65 1.82% 35.7035.6536.3535.70543 9110.61
Odfjell ser. A ODF 32.0032.1032.80-1.30 -3.90% 33.3031.9033.3033.3014 4851.92
Odfjell ser. B ODFB 30.6030.4031.60-1.20 -3.77% 31.8030.0032.0031.803 0860.57
Olav Thon Eiendom... OLT 150.00149.80150.000.40 0.27% 150.00149.60150.60149.6027 6931.67
Orkla ORK 70.3070.2670.300.90 1.30% 69.7669.4270.6869.403 229 4500.31
Otello Corporation OTELLO 19.0018.6619.000.40 2.15% 18.8018.6019.0018.60105 5710.32
PCI Biotech Holding PCIB 33.9033.7533.90-0.65 -1.88% 34.3033.7034.5034.5569 8180.50
Panoro Energy PEN 21.6021.5021.601.30 6.40% 20.3019.7021.6020.30510 1470.68
Pareto Bank PARB 40.3040.1040.300.30 0.75% 40.3040.0040.4040.0023 1191.08
Petroleum Geo-Ser... PGS 33.0333.0233.051.03 3.22% 32.0032.0033.4832.002 373 6820.97
Petrolia PDR 3.203.163.200.04 1.27% 3.183.143.203.1627 1010.31
Photocure PHO 57.6057.4057.602.40 4.35% 56.1055.0059.0055.20227 7300.75
Polarcus PLCS 1.9261.9101.9260.026 1.37% 1.8621.8301.9261.9002 140 8850.61
Polaris Media POL 25.8025.2025.800.00 0.00% 25.8025.8025.8025.801 0000.29
Prosafe PRS 28.7528.7028.750.35 1.23% 28.8028.3029.0528.40141 9390.36
Protector Forsikrin... PROTCT 54.2054.1054.20-0.50 -0.91% 54.8054.1055.9054.70110 8330.92
Q-Free QFR 8.108.008.080.02 0.25% 7.907.908.108.0823 7390.38
Questerre Energy C... QEC 3.2003.1823.200-0.050 -1.54% 3.2703.1403.2703.2501 461 6380.52
RAK Petroleum RAKP 12.7512.6012.750.00 0.00% 12.7512.5512.9512.75249 6370.32
REC Silicon REC 0.70000.70000.70050.0450 6.87% 0.65450.65000.73900.6550116 062 6132.17
Reach Subsea REACH 2.562.472.56-0.05 -1.92% 2.612.472.612.6138 4070.18
S.D. Standard Drill... SDSD 1.4801.4801.4980.000 0.00% 1.4601.4501.5001.4801 266 1090.86
SAS AB SAS-NOK 20.4620.3620.46-0.14 -0.68% 20.7020.3620.7020.6041 5280.36
SalMar SALM 404.00404.00404.40-10.80 -2.60% 415.60404.00417.80414.80266 0801.50
Salmones Camanch... SALMON 67.5167.5368.010.00 0.00% 67.5167.0067.5167.5113 2951.70
Sandnes Sparebank SADG 58.0058.0058.50-1.00 -1.69% 59.0058.0059.5059.005 7870.11
Sbanken SBANK 84.7084.6084.801.20 1.44% 84.0083.6086.0083.501 806 8520.13
Scatec Solar SSO 57.1057.1057.20-1.00 -1.72% 58.1056.9058.2058.10497 7641.07
Schibsted ser. A SCHA 314.00313.90314.001.60 0.51% 314.00313.10315.50312.40462 9320.37
Schibsted ser. B SCHB 291.50290.50291.50-1.00 -0.34% 292.50289.00293.00292.50267 2920.76
SeaBird Exploratio... SBX 1.8841.8841.9180.034 1.84% 1.8981.8521.9501.8507 232 8620.99
Seadrill SDRL 199.50199.06199.5010.50 5.56% 190.00190.00205.75189.001 647 0760.34
Self Storage Group SSG 17.0017.0017.200.00 0.00% 17.0016.7017.0017.00267 9750.60
Selvaag Bolig SBO 39.2539.2539.35-0.15 -0.38% 39.4039.2039.6539.4063 1680.27
Sevan Marine SEVAN 16.9016.4016.800.80 4.97% 16.6016.3016.9016.1042 1011.60
Shelf Drilling SHLF 61.0060.5061.001.80 3.04% 61.0059.5061.0059.2012 2341.31
Siem Offshore SIOFF 1.861.851.990.02 1.09% 1.901.841.901.842 0000.45
Skue Sparebank SKUE 132.00131.00133.003.00 2.33% 131.00131.00132.00129.001 1001.15
Solon Eiendom SOLON 29.2029.0029.200.00 0.00% 29.2029.0029.3029.2035 8430.23
Solstad Farstad SOFF 4.8404.7304.8400.120 2.54% 4.7404.7004.8404.720777 7371.13
SpareBank 1 BV SBVG 36.5036.4036.800.30 0.83% 36.4036.0036.5036.2057 9340.77
SpareBank 1 Nord-... NONG 68.1068.0068.10-0.10 -0.15% 68.3067.9068.8068.20188 1730.44
SpareBank 1 Nordv... SNOR -110.00113.000.00 0.00%       112.00-0.24
SpareBank 1 Ringer... RING 191.00191.00193.000.00 0.00% 192.00191.00193.00191.008960.63
SpareBank 1 SMN MING 91.0090.9091.000.30 0.33% 90.7090.6091.2090.70478 0470.59
SpareBank 1 SR-Ba... SRBANK 95.7095.6095.70-0.10 -0.10% 96.3095.6096.3095.80316 1900.45
SpareBank 1 Østfol... SOAG -195.00198.000.00 0.00%       197.00-0.87
SpareBank 1 Østlan... SPOL 89.8089.8090.200.80 0.90% 89.2089.0090.2089.0075 7940.85
Sparebanken Møre MORG 292.00286.00292.003.00 1.04% 286.00286.00292.00289.008620.85
Sparebanken Sør SOR 99.8099.4099.801.00 1.01% 99.0098.6099.8098.804 8780.13
Sparebanken Vest SVEG 53.8053.6053.800.20 0.37% 54.0053.8054.0053.6013 5830.17
Sparebanken Øst SPOG 55.2055.2055.600.60 1.10% 54.8054.8055.6054.605 2040.34
Spectrum SPU 57.4057.4057.80-0.40 -0.69% 58.0057.2058.2057.80138 6151.03
Star Bulk Carriers SBLK-R 103.00102.00103.004.00 4.04% 99.5099.50103.0099.0031 0940.69
Stolt-Nielsen SNI 127.20127.00129.800.60 0.47% 127.00123.80127.40126.6027 2670.52
Storebrand STB 73.6673.6673.70-0.50 -0.67% 74.2273.4874.9074.162 980 7460.55
Storm Real Estate STORM 0.6800.6400.6800.020 3.03% 0.6700.6400.6800.6607 9580.76
StrongPoint STRONG 8.488.428.480.08 0.95% 8.528.428.568.4013 8311.80
Subsea 7 SUBC 116.50116.50116.651.45 1.26% 115.20115.20117.90115.054 848 8120.75
TGS-NOPEC Geophy... TGS 313.00313.00314.504.60 1.49% 308.40308.10315.70308.40478 8392.30
TTS Group TTS 6.546.466.560.04 0.62% 6.526.466.666.5053 3450.36
Targovax TRVX 10.2010.2010.36-0.16 -1.54% 10.3010.2010.4810.36150 8520.59
Team Tankers Inte... TEAM 9.007.959.500.50 5.88% 9.009.009.008.5012 5000.07
Techstep TECH 2.552.552.60-0.15 -5.56% 2.752.532.752.70477 3481.39
Telenor TEL 164.35164.00164.352.85 1.76% 161.85161.60164.35161.503 025 8370.65
The Scottish Salmo... SSC 14.6014.6014.650.15 1.04% 14.5014.4514.8014.45177 4650.53
Thin Film Electroni... THIN 0.9990.9960.999-0.027 -2.63% 1.0400.9701.0401.0269 445 7901.28
Tomra Systems TOM 193.20193.00193.2010.60 5.81% 184.20183.40194.60182.601 027 3280.33
Totens Sparebank TOTG 120.00120.00121.00-1.00 -0.83% 121.00120.00121.00121.002 0770.53
Treasure TRE 12.6012.5513.00-0.35 -2.70% 13.1512.5013.1512.95111 8100.54
Veidekke VEI 86.9086.9087.00-0.10 -0.11% 87.1086.5087.8087.00360 7610.79
Voss Veksel- og La... VVL -128.00133.000.00 0.00%       131.00-1.04
Wallenius Wilhelms... WWL 33.1033.0533.100.75 2.32% 32.3032.3033.4032.35464 3950.20
Webstep WSTEP 28.4028.4029.800.10 0.35% 28.4028.4028.4028.308001.12
Wentworth Resour... WRL 2.562.572.58-0.07 -2.66% 2.572.522.582.63146 4520.29
Wilh. Wilhelmsen H... WWI 181.60181.20181.601.60 0.89% 180.40178.60181.60180.007 9560.69
Wilh. Wilhelmsen H... WWIB 177.00176.00177.001.00 0.57% 175.50175.50179.00176.003 6220.11
Wilson WILS 20.8019.6020.80-1.00 -4.59% 21.2020.2022.0021.804 5381.63
XACT OBX OBXEXACT 82.2082.0482.320.46 0.56% 81.6081.6082.3281.602 8263.43
XACT OBX Bear OBXEXDBE... 28.01528.01528.035-0.323 -1.14% 28.15027.95028.19528.3501 099 0900.73
XACT OBX Bull OBXEXDBU... 212.85212.40212.652.70 1.28% 211.55211.35213.10210.45170 6861.22
XXL XXL 44.0044.0044.20-0.05 -0.11% 44.0043.9544.5544.05608 0970.92
Yara International YAR 388.40388.40388.50-0.40 -0.10% 388.60385.00392.20388.801 173 9731.69
Zalaris ZAL 37.5037.0039.00-0.50 -1.32% 37.1037.1037.6038.0024 4481.38