Forsinkede kurser. Sist oppdatert: onsdag 19. juni 11:41  

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 3.8153.8053.8200.065 1.73% 3.9103.7503.9103.75054 3140.46
AF Gruppen AFG 167.00166.50167.002.00 1.21% 165.00165.00167.00165.003 9080.19
AKVA Group AKVA 78.4078.0078.403.20 4.26% 77.0077.0078.6075.208 4331.70
Adevinta ser. A ADEA 95.4095.3095.40-1.20 -1.24% 95.1095.0096.4096.6043 0621.40
Adevinta ser. B ADEB 93.4093.4093.60-2.10 -2.20% 94.3093.1098.5095.5048 1460.93
Akastor AKA 11.2611.2411.300.14 1.26% 11.3211.2611.4811.1216 1000.39
Aker AKER 492.40492.00492.40-0.40 -0.08% 499.00489.40502.00492.8082 3691.24
Aker BP AKERBP 233.70233.70233.802.00 0.86% 231.90231.70235.10231.70297 2620.74
Aker Solutions AKSO 33.1333.1333.160.17 0.52% 33.2532.8833.7032.96433 9000.66
American Shipping... AMSC 34.0534.0034.15-0.25 -0.73% 34.3533.9534.5534.3023 0530.17
Aqualis AQUA 3.963.964.05-0.09 -2.22% 4.053.964.054.0531 3400.27
Archer ARCHER 4.3004.2154.400-0.030 -0.69% 4.2954.2004.3004.33080 2040.30
Arcus ARCUS 37.3036.9037.30-0.20 -0.53% 37.2037.0037.3037.507490.51
Arendals Fossekom... AFK 2 500.002 500.002 550.0050.00 2.04% 2 500.002 500.002 510.002 450.00792.16
Asetek ASETEK 28.2528.2528.550.25 0.89% 29.0028.2529.0028.005 3463.39
Atea ATEA 119.60119.20119.60-1.80 -1.48% 121.40119.20121.40121.4011 3780.69
Atlantic Petroleum ATLA-NOK --  0.00 0.00%       8.25--
Aurskog Sparebank AURG -198.00200.000.00 0.00%       198.00-0.38
Austevoll Seafood AUSS 86.8586.6086.80-0.05 -0.06% 88.4585.7589.2586.90642 2171.51
Avance Gas Holdin... AVANCE 27.2027.0527.201.55 6.04% 25.8525.8027.3525.651 019 1970.76
Avocet Mining PLC AVM --  0.000 0.00%       1.555--
Awilco Drilling AWDR 27.2027.2027.60-1.30 -4.56% 28.0027.2028.1028.506 0360.33
Axactor AXA 17.7017.7017.800.00 0.00% 17.7017.7017.9017.7022 2630.40
B2Holding B2H 9.6309.6159.6300.295 3.16% 9.5509.4709.6859.335317 1891.06
BW LPG BWLPG 45.8845.8245.921.64 3.71% 44.2644.2446.4444.24802 0520.65
BW Offshore Limit... BWO 54.7554.7054.85-0.25 -0.45% 55.7554.3555.8055.00123 0600.38
Bakkafrost BAKKA 469.40469.00469.601.00 0.21% 459.60459.60470.00468.4056 5931.87
Belships BEL 6.106.106.150.10 1.67% 6.106.106.106.005 0003.66
BerGenBio BGBIO 13.3813.3013.400.06 0.45% 13.9213.3013.9213.3217 1950.36
Biotec Pharmacon BIOTEC 3.873.874.04-0.08 -2.03% 3.853.854.033.951 0680.26
Bonheur BON 152.50152.00152.501.50 0.99% 151.00151.00154.00151.0014 7051.15
Borgestad BOR 15.1014.9015.30-0.50 -3.21% 15.1015.0015.1015.609 3002.51
Borr Drilling BDRILL 14.4414.4014.440.49 3.51% 14.2414.0514.4813.95421 6821.77
Borregaard BRG 92.0592.0092.150.05 0.05% 91.6091.6092.9092.0017 7640.40
Bouvet BOUVET 293.00293.00299.001.00 0.34% 290.00290.00299.00292.008343.72
Byggma BMA -92.0095.000.00 0.00%       92.00-0.43
Carasent CARA 6.626.646.88-0.28 -4.06% 6.806.606.806.906 2001.12
ContextVision COV 72.0071.0072.500.50 0.70% 72.0072.0072.0071.502644.53
Crayon Group Hold... CRAYON 23.9023.9024.200.70 3.02% 23.5023.0024.4023.2017 0820.43
Cxense CXENSE 4.034.044.26-0.22 -5.18% 4.354.004.364.2546 0663.52
DNB DNB 153.60153.55153.601.80 1.19% 152.60152.00153.70151.80555 1370.71
DNB OBX OBXEDNB 76.0076.0176.11-0.47 -0.61% 76.7576.0076.7576.5110 9700.82
DNO DNO 15.51015.50515.510-0.030 -0.19% 15.74015.45015.79015.5401 333 4531.04
DOF DOF 2.8202.7902.8200.305 12.13% 2.6002.6002.9802.515400 8831.09
Data Respons DAT 31.0030.8031.00-0.20 -0.64% 32.0030.6032.0031.2053 9271.00
Dolphin Drilling DDASA 2.4652.4202.4600.485 24.49% 2.0002.0002.6001.9803 377 4070.72
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 35.6035.6035.70-0.20 -0.56% 35.2035.2036.1535.80370 4660.29
Eidesvik Offshore EIOF -5.605.740.00 0.00%       5.60-0.50
Electromagnetic G... EMGS 2.592.592.60-0.16 -5.82% 2.612.592.612.7520 0000.25
Element ELE 2.7002.6002.700-0.098 -3.50% 2.7002.6982.8002.79845 7890.26
Elkem ELK 23.0623.0223.061.18 5.39% 22.3622.1223.6821.881 426 9141.03
Endúr ENDUR -1.0801.0950.000 0.00%       1.090-0.51
Entra ENTRA 132.40132.40132.600.20 0.15% 132.00131.20132.60132.20131 2360.77
Equinor EQNR 170.75170.70170.80-0.10 -0.06% 171.95170.55172.30170.85675 8591.58
Europris EPR 25.1825.1625.200.14 0.56% 25.0625.0625.2625.04180 8210.35
FLEX LNG FLNG 96.5096.3096.80-2.40 -2.43% 99.5096.10100.0098.9037 5210.97
Fjord1 FJORD 36.9036.3036.800.60 1.65% 39.9036.7039.9036.3016 5400.24
Fjordkraft Holding FKRAFT 42.6042.5042.65-0.40 -0.93% 42.9542.5543.0043.0024 5261.11
Frontline FRO 67.0066.9567.05-1.60 -2.33% 68.0066.7568.4568.6092 4700.50
Funcom FUNCOM 14.5214.4414.520.04 0.28% 14.4814.2114.7014.48151 9780.70
GC Rieber Shipping RISH -8.859.200.00 0.00%       9.20-0.29
Gaming Innovation... GIG 12.0012.0012.28-0.78 -6.10% 11.8211.8212.1212.7823 6741.45
Gjensidige Forsikri... GJF 174.85174.80174.90-0.65 -0.37% 175.50174.00175.50175.50121 9540.84
Golden Ocean Grou... GOGL 42.3242.3842.46-0.14 -0.33% 42.9041.9243.5642.46490 8531.05
Goodtech GOD 5.555.505.700.00 0.00% 5.555.555.555.551 8121.07
Grieg Seafood GSF 118.00117.90118.00-1.40 -1.17% 120.70117.90120.70119.40123 8210.60
Gyldendal GYL -374.00398.000.00 0.00%       382.00-1.87
Havila Shipping HAVI 3.983.964.08-0.10 -2.45% 4.093.954.094.084 3820.24
Havyard Group HYARD -7.767.980.00 0.00%       8.10-0.98
Helgeland Spareba... HELG -79.5080.000.00 0.00%       80.00-0.09
Hexagon Composit... HEX 37.2537.2037.30-1.15 -2.99% 38.8037.1038.8038.40195 5670.51
Hiddn Solutions HIDDN 0.2840.2850.299-0.016 -5.33% 0.3200.2840.3200.30087 7881.19
Höegh LNG Holding... HLNG 33.2533.1533.301.20 3.74% 32.1032.1033.3532.0525 3590.85
Høland og Setskog ... HSPG -105.00107.000.00 0.00%       109.00-1.60
IDEX Biometrics IDEX 1.6361.6101.636-0.060 -3.54% 1.6161.5921.6961.696503 3701.32
Incus Investor INC -0.9000.9450.000 0.00%       0.955-0.00
Infront INFRNT 18.3018.1018.40-0.10 -0.54% 18.4017.9018.4018.4013 5000.54
Insr Insurance Grou... INSR 7.727.727.84-0.38 -4.69% 7.687.667.728.1033 0860.50
Interoil Exploratio... IOX 3.0453.0003.0450.000 0.00% 3.0002.9853.0953.04526 1801.11
Itera ITE 7.707.607.720.10 1.32% 7.607.607.707.605 3061.92
Jinhui Shipping and... JIN 7.287.287.37-0.12 -1.62% 7.407.287.487.405 3100.28
Jæren Sparebank JAEREN 136.00133.00136.000.00 0.00% 136.00136.00136.00136.003000.09
Kid KID 40.5040.6041.20-1.00 -2.41% 40.6040.5041.6041.501 6130.19
Kitron KIT 8.928.918.940.03 0.34% 8.898.818.978.8970 0300.22
Komplett Bank KOMP 9.509.509.530.19 2.04% 9.319.309.529.3145 0160.89
Kongsberg Automo... KOA 6.106.096.100.04 0.66% 6.006.006.106.0686 3210.67
Kongsberg Gruppe... KOG 116.30116.10116.301.50 1.31% 115.00114.80116.30114.8021 9020.59
Kværner KVAER 12.9712.9512.99-0.02 -0.15% 13.1712.8813.1712.99227 2260.48
Lerøy Seafood Gro... LSG 55.4855.4255.48-1.20 -2.12% 56.6855.2857.1456.681 119 2470.51
MPC Container Ship... MPCC 25.5025.1025.500.00 0.00% 25.8025.2026.0025.5029 7790.83
Magnora MGN 7.306.957.300.00 0.00% 7.307.307.307.301 0000.05
Magseis Fairfield MSEIS 11.0011.0011.100.05 0.46% 10.9010.9011.2010.9543 3090.90
Medistim MEDI 134.00129.00133.001.00 0.75% 133.00130.00138.00133.004 2490.46
Melhus Sparebank MELG 122.00122.00123.00-1.00 -0.81% 122.00122.00122.00123.002500.86
Mowi MOWI 200.60200.50200.60-4.80 -2.34% 206.50199.80206.60205.40511 2350.82
Multiconsult MULTI 62.0062.0063.400.80 1.31% 63.4062.0063.4061.204160.68
NEL NEL 5.3055.2955.305-0.390 -6.85% 5.6505.1955.6655.69526 007 1390.73
NEXT Biometrics G... NEXT 5.595.335.59-0.03 -0.53% 5.705.315.705.6230 9380.45
NRC Group NRC 62.0061.9062.30-0.50 -0.80% 61.5061.4062.7062.5048 1300.36
NTS NTS 59.0059.0059.503.00 5.36% 57.0057.0059.0056.003 5420.81
Napatech NAPA 1.2001.2001.220-0.070 -5.51% 1.2001.2001.2501.27020 0820.66
Navamedic NAVA 18.0516.6017.450.10 0.56% 17.9517.9518.0517.953000.38
Nordic Nanovector NANO 33.5233.5233.600.54 1.64% 33.5032.0033.6032.9863 2950.81
Nordic Semiconduc... NOD 36.8836.7836.88-0.52 -1.39% 38.0036.3838.0237.40108 1942.43
Norsk Hydro NHY 30.8530.8530.860.16 0.52% 30.8430.7131.1230.692 619 6930.64
Northern Drilling NODL 36.3536.1036.350.15 0.41% 36.5536.0037.2036.20112 4241.31
Norway Royal Salm... NRS 183.60183.20183.60-2.90 -1.55% 187.40182.20187.40186.5015 5690.95
Norwegian Air Shu... NAS 33.3233.2833.33-0.47 -1.39% 33.5232.7934.2333.79562 2720.34
Norwegian Energy ... NOR -268.00274.000.00 0.00%       270.00-0.02
Norwegian Finans H... NOFI 62.8562.8562.950.70 1.13% 62.5562.5563.5062.1543 4680.68
Norwegian Propert... NPRO 11.8511.8011.850.00 0.00% 11.9011.7511.9011.852 6511.00
OKEA OKEA 20.30020.25520.3000.000 0.00% 20.50020.20020.79520.300542 2400.13
Ocean Yield OCY 55.8055.7055.80-0.50 -0.89% 56.5055.4056.7056.3092 4920.47
Oceanteam OTS 0.3650.3510.360-0.005 -1.35% 0.3780.3430.3800.370208 7840.22
Odfjell Drilling ODL 23.3623.3223.38-0.24 -1.02% 23.9223.0423.9623.6063 2300.70
Odfjell ser. A ODF 26.9026.6027.000.70 2.67% 26.9026.9026.9026.203910.20
Odfjell ser. B ODFB -26.0026.400.00 0.00%       25.80-0.87
Olav Thon Eiendom... OLT 148.00147.60148.000.80 0.54% 148.00147.60148.20147.2010 0521.57
Orkla ORK 76.4476.4076.440.62 0.82% 76.2875.9676.8075.82504 8041.06
Otello Corporation OTELLO 14.5814.6014.660.08 0.55% 14.6814.5414.6814.505 0900.55
PCI Biotech Holding PCIB 26.5026.0026.351.15 4.54% 25.4025.4026.5025.3529 6901.95
PGS PGS 12.81512.82012.850-2.610 -16.92% 15.40011.66015.40015.4256 688 3680.65
Panoro Energy PEN 15.6215.6015.68-0.34 -2.13% 15.9615.6216.0015.9678 2930.45
Pareto Bank PARB 37.2037.3037.70-0.10 -0.27% 37.1037.1037.2037.303 4530.93
Petrolia PSE -2.783.080.00 0.00%       2.90-0.55
Photocure PHO 44.4044.0544.40-0.60 -1.33% 44.8543.7545.0045.0020 1490.51
Polarcus PLCS 1.0000.9981.0000.002 0.20% 1.0120.9981.0340.998143 2910.06
Polaris Media POL 26.0025.2027.40-0.20 -0.76% 26.0026.0026.0026.206052.81
Prosafe PRS 11.2411.0611.20-0.50 -4.26% 11.6011.0011.7211.7431 3890.46
Protector Forsikrin... PROTCT 54.3054.2554.450.10 0.18% 54.3053.5554.4054.2013 0820.41
Q-Free QFR 7.507.507.600.00 0.00% 7.507.507.507.50100 0000.42
Questerre Energy C... QEC 1.5901.5911.6250.000 0.00% 1.6491.5501.6501.590504 7360.27
RAK Petroleum RAKP 13.6013.7514.00-0.05 -0.37% 13.6513.6013.6513.655 0000.55
REC Silicon REC 0.59650.59350.59650.0165 2.84% 0.58800.58400.62500.580014 617 4150.25
Reach Subsea REACH 2.102.102.16-0.08 -3.67% 2.192.012.192.181 7870.03
S.D. Standard Drill... SDSD 1.1801.1851.200-0.010 -0.84% 1.1901.1601.2001.190163 5961.43
SAS AB SAS-NOK 11.1211.0511.07-0.40 -3.47% 11.5511.1211.6011.5260 3670.34
SalMar SALM 359.60359.60359.70-4.90 -1.34% 365.00356.30365.40364.50135 4670.50
Salmones Camanch... SALMON 77.0077.0078.400.00 0.00% 77.0077.0077.0077.001500.84
Sandnes Sparebank SADG 63.0063.0064.500.00 0.00% 63.0063.0063.0063.007550.53
Sbanken SBANK 71.4071.3071.500.10 0.14% 71.6071.3071.6071.304 9070.35
Scatec Solar SSO 88.9588.9089.00-0.80 -0.89% 89.7588.9590.6589.7573 3820.41
Schibsted ser. A SCHA 233.10233.00233.20-3.90 -1.65% 237.70233.10238.20237.0067 5800.67
Schibsted ser. B SCHB 217.40217.20217.60-4.00 -1.81% 222.20217.40222.20221.4036 1030.76
SeaBird Exploratio... SBX 1.2301.2301.2340.064 5.49% 1.1821.1701.2801.1661 588 5090.91
Seadrill SDRL 27.6227.5227.680.76 2.83% 29.6027.0229.6026.86244 2210.71
Self Storage Group SSG 19.0019.0019.100.10 0.53% 18.9018.6019.0018.9018 4473.52
Selvaag Bolig SBO 42.5542.5042.650.05 0.12% 42.9542.5042.9542.5092 6150.61
Shelf Drilling SHLF -30.6031.900.00 0.00%       32.90-1.38
Siem Offshore SIOFF -1.421.540.00 0.00%       1.55-1.09
Skue Sparebank SKUE 147.00145.00149.002.00 1.38% 147.00147.00147.00145.003001.38
Sogn Sparebank SOGN -101.00102.000.00 0.00%       102.00-0.16
Solon Eiendom SOLON -36.5037.000.00 0.00%       37.00-0.32
Solstad Offshore SOFF 1.1101.1221.132-0.030 -2.63% 1.1501.1101.1501.140314 7281.34
SpareBank 1 BV SBVG 37.6037.6037.800.20 0.53% 37.4037.4037.8037.401 4040.93
SpareBank 1 Nord-... NONG 66.0066.0066.20-0.70 -1.05% 66.7065.6066.7066.7045 5870.46
SpareBank 1 Nordv... SNOR -107.00108.000.00 0.00%       107.00-0.49
SpareBank 1 Ringer... RING 202.00202.00204.000.00 0.00% 202.00202.00202.00202.003800.08
SpareBank 1 SMN MING 94.9094.9095.000.50 0.53% 94.8094.6095.7094.4045 0440.71
SpareBank 1 SR-Ba... SRBANK 102.20102.10102.300.10 0.10% 102.10101.80102.60102.1049 4550.95
SpareBank 1 Østfol... SOAG 220.00220.00224.000.00 0.00% 220.00220.00220.00220.001000.52
SpareBank 1 Østlan... SPOL 84.8084.8084.90-0.30 -0.35% 85.0084.8085.2085.104 9020.12
Sparebanken Møre MORG 321.00320.00321.006.00 1.90% 320.00320.00321.00315.005140.69
Sparebanken Sør SOR 93.5093.0093.500.50 0.54% 93.5093.5093.5093.003560.08
Sparebanken Telem... SBTE 117.00116.50117.000.00 0.00% 117.00117.00117.00117.00290.37
Sparebanken Vest SVEG 52.4052.4052.80-0.60 -1.13% 52.8052.4052.8053.001 3690.28
Sparebanken Øst SPOG 54.0053.8054.00-0.40 -0.74% 54.2054.0054.2054.404250.18
Spectrum SPU 63.6063.5063.80-0.40 -0.62% 64.0063.1064.8064.0013 0281.24
Star Bulk Carriers SBLK 72.6072.2073.000.60 0.83% 72.6072.6072.6072.006001.03
Stolt-Nielsen SNI 101.40101.00101.602.80 2.84% 101.00100.00101.6098.605 5951.68
Storebrand STB 64.9664.9464.980.10 0.15% 65.0064.7865.3664.86378 9040.79
Storm Real Estate STORM -0.3900.4300.000 0.00%       0.390-0.52
StrongPoint STRONG 9.329.349.48-0.48 -4.90% 9.809.329.809.8017 4000.39
Subsea 7 SUBC 99.3099.2899.36-1.60 -1.59% 101.7598.76101.75100.90325 5820.47
TGS-NOPEC Geophy... TGS 230.60230.50230.70-1.40 -0.60% 234.20227.20235.30232.00160 0911.66
TTS Group TTS -5.786.000.00 0.00%       6.06-0.03
Targovax TRVX 5.475.395.460.26 4.99% 5.295.295.475.2166 9490.65
Team Tankers Inte... TEAM -5.756.450.00 0.00%       6.00-0.12
Techstep TECH 3.553.503.570.05 1.43% 3.553.553.553.5029 6840.22
Telenor TEL 188.50188.50188.60-1.75 -0.92% 190.00186.95190.25190.25355 4661.03
The Scottish Salmo... SSC 21.6021.5021.60-0.85 -3.79% 21.8021.1021.8022.4554 0261.29
Thin Film Electroni... THIN 0.10300.10360.1050-0.0030 -2.83% 0.10400.10060.10600.10602 037 2181.08
Tomra Systems TOM 293.60293.40293.605.00 1.73% 290.00289.60293.60288.60142 4272.56
Totens Sparebank TOTG 124.00123.00124.000.00 0.00% 124.00124.00124.00124.0020.54
Treasure TRE 13.3513.0513.400.45 3.49% 13.3513.0013.4012.9015 9750.40
Ultimovacs ULTIMO 31.22031.22531.6000.000 0.00% 31.90031.22031.90031.2201 7785.46
Veidekke VEI 83.6583.5583.650.60 0.72% 83.1583.1584.4083.0521 4740.74
Vistin Pharma VISTIN 6.806.806.92-0.30 -4.23% 7.106.807.107.106 5830.09
Voss Veksel- og La... VVL -159.00162.000.00 0.00%       161.00-0.23
Wallenius Wilhelms... WALWIL 25.6025.6025.720.60 2.40% 26.4425.2026.4625.0085 1600.51
Webstep WSTEP 23.0023.0023.60-0.40 -1.71% 23.2023.0023.2023.4012 2000.13
Wilh. Wilhelmsen H... WWI 139.50139.50141.50-2.00 -1.41% 140.00139.50141.50141.501 4980.18
Wilh. Wilhelmsen H... WWIB 137.00137.00139.500.00 0.00% 140.00136.50140.00137.004420.54
Wilson WILS -19.6020.800.00 0.00%       19.70-41.02
XACT OBX OBXEXACT 77.0075.8177.38-0.04 -0.05% 76.9976.9977.0076.903240.97
XACT OBX Bear OBXEXDBE... 30.73030.59530.6350.430 1.42% 30.15030.15030.73030.335165 6610.94
XACT OBX Bull OBXEXDBU... 179.62179.62179.76-1.89 -1.04% 181.84178.82181.88181.7217 5230.72
XXL XXL 27.7227.7227.804.46 19.17% 27.5027.5028.7623.269 630 8821.12
Yara International YAR 413.10413.10413.20-2.90 -0.70% 415.00412.60415.60416.00110 8510.53
Zalaris ZAL 23.7023.9024.50-0.60 -2.47% 23.7023.7023.7024.306 0000.36
poLight PLT 11.6011.3011.700.10 0.87% 11.8011.6011.8011.505 7505.87