Forsinkede kurser. Sist oppdatert: onsdag 21. november 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 4.8304.8304.890-0.070 -1.43% 4.9004.8304.9654.900476 5690.29
AF Gruppen AFG 127.50126.50127.500.00 0.00% 127.00126.50127.50127.5018 5200.12
AKVA Group AKVA 65.0064.4065.000.00 0.00% 65.0064.2065.0065.003 9520.33
Akastor AKA 13.1013.1013.160.00 0.00% 13.2212.8813.3413.10254 6700.85
Aker AKER 498.50498.00499.003.50 0.71% 500.00495.50512.00495.00122 9041.02
Aker BP AKERBP 237.80237.60237.8011.20 4.94% 228.00228.00239.00226.601 039 1820.76
Aker Solutions AKSO 45.8645.8145.86-0.55 -1.19% 46.2945.5747.1546.41954 4990.79
American Shipping... AMSC 32.8532.6032.85-1.75 -5.06% 34.2532.5534.2534.6090 3220.17
Apptix APP 0.6400.6200.6400.040 6.67% 0.6220.6000.6500.600290 9730.55
Aqualis AQUA -4.134.340.00 0.00%       4.38-0.79
Archer ARCHER 6.206.106.200.04 0.65% 6.186.106.376.16498 0890.19
Arcus ARCUS 40.8040.8040.95-0.45 -1.09% 41.0040.8041.5541.2519 6440.14
Arendals Fossekom... AFK 3 000.002 980.003 040.0080.00 2.74% 2 940.002 940.003 000.002 920.00310.58
Asetek ASETEK 42.0041.7042.000.00 0.00% 41.8539.3542.0042.00116 6823.03
Atea ATEA 114.20114.00114.60-0.40 -0.35% 115.40112.80115.40114.6098 7122.03
Atlantic Petroleum ATLA-NOK -8.209.000.00 0.00%       9.00-0.14
Aurskog Sparebank AURG 187.00186.00192.000.00 0.00% 187.00187.00187.00187.005017.52
Austevoll Seafood AUSS 123.00122.80123.20-1.80 -1.44% 124.40122.00125.20124.80263 3151.06
Avance Gas Holdin... AVANCE 17.3417.2617.420.21 1.23% 17.0016.6117.4117.13190 8870.47
Avocet Mining PLC AVM 0.5400.5160.540-0.040 -6.90% 0.5800.5400.5800.58012 4000.60
Awilco Drilling AWDR 35.5035.5036.00-1.10 -3.01% 36.2035.0036.2036.6095 4940.76
Axactor AXA 21.48021.40021.6300.480 2.29% 21.32021.05521.75021.000223 1400.42
B2Holding B2H 14.2014.1614.200.42 3.05% 14.0413.8614.2413.781 469 5301.16
BW LPG BWLPG 31.1031.1031.220.40 1.30% 31.0030.2631.5430.70786 0050.42
BW Offshore Limit... BWO 43.1043.1043.15-0.95 -2.16% 45.2542.6546.5044.051 155 9980.70
Bakkafrost BAKKA 427.40427.20427.406.20 1.47% 428.80416.80428.80421.20119 2110.38
Belships BEL -4.705.000.00 0.00%       5.00-0.06
BerGenBio BGBIO 28.4027.9028.400.00 0.00% 28.3027.6029.2028.4083 4760.21
Bergen Group BERGEN 1.4501.4561.4980.042 2.98% 1.4001.4001.4961.408141 8000.29
Biotec Pharmacon BIOTEC 4.304.254.30-0.10 -2.27% 4.304.304.304.405 2000.61
Bonheur BON 94.1094.1096.00-1.00 -1.05% 92.1092.0095.8095.103 7401.15
Borgestad BOR 38.6038.6040.00-8.00 -17.17% 45.2038.6045.2046.6017 1721.78
Borr Drilling BDRILL 28.4028.2028.401.60 5.97% 27.0027.0028.6026.80948 1952.86
Borregaard BRG 80.7080.7080.802.00 2.54% 78.7078.7081.2078.7053 2850.33
Bouvet BOUVET 214.00210.00214.000.00 0.00% 214.00210.00224.00214.001 7440.09
Byggma BMA -74.0076.500.00 0.00%       76.00-0.49
ContextVision COV 57.0057.0058.60-1.20 -2.06% 58.4057.0058.6058.201130.59
Crayon Group Hold... CRAYON 17.0017.0017.40-0.38 -2.19% 15.3615.3617.6417.383 0170.04
Cxense CXENSE 31.9031.0031.901.10 3.57% 31.0031.0031.9030.801 6211.36
DNB DNB 146.65146.50146.651.05 0.72% 146.35146.05147.40145.601 639 4770.45
DNB OBX OBXEDNB 75.3375.3675.541.24 1.67% 75.7374.8575.7374.0914 9632.22
DNO DNO 13.79513.79513.8000.485 3.64% 13.45513.40514.03513.3108 379 9180.72
DOF DOF 4.0054.0054.055-0.105 -2.55% 4.1204.0004.2404.1101 373 7380.88
Data Respons DAT 24.2024.2024.701.30 5.68% 22.9022.9024.2022.907 6973.45
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 29.3029.3029.50-0.05 -0.17% 27.2027.2029.7029.3553 6900.39
Eidesvik Offshore EIOF 5.605.305.70-0.10 -1.75% 5.905.605.905.7026 2720.08
Electromagnetic G... EMGS 1.7351.6601.735-0.075 -4.14% 1.8001.6001.8001.81036 8102.51
Element ELE 1.3701.3501.3700.030 2.24% 1.3401.3301.4001.3401 506 0620.82
Elkem ELK 26.63026.63026.7401.330 5.26% 25.19025.16026.82025.3001 572 0892.18
Entra ENTRA 112.40112.20112.400.80 0.72% 111.60111.60112.60111.60656 9740.95
Equinor EQNR 203.50203.40203.502.20 1.09% 201.00200.70203.60201.304 142 3940.58
Europris EPR 21.5521.5521.60-0.35 -1.60% 21.9021.5522.1021.904 340 9220.47
FLEX LNG FLNG 12.7512.7012.800.15 1.19% 12.7512.5513.0012.602 046 6510.64
Fjord1 FJORD 42.4042.4042.60-1.20 -2.75% 44.1041.6044.9043.6067 4170.86
Fjordkraft Holding FKRAFT 32.60032.40032.6000.200 0.62% 32.40032.00532.89032.40027 0420.36
Fred. Olsen Energy FOE 1.3371.3001.3370.222 19.91% 1.1271.1151.3401.115200 1301.43
Frontline FRO 54.6554.6054.652.80 5.40% 52.0552.0555.2051.85688 7660.49
Funcom FUNCOM 17.28017.27817.2800.670 4.03% 16.61016.61017.28016.610206 0791.01
GC Rieber Shipping RISH 8.508.509.100.00 0.00% 9.058.509.058.5017 2890.56
Gaming Innovation... GIG 2.2902.2602.290-0.055 -2.35% 2.3402.2502.3402.345751 5850.93
Gjensidige Forsikri... GJF 132.70132.70132.802.20 1.69% 130.90130.90132.90130.50358 0740.84
Golden Ocean Grou... GOGL 56.6056.5556.602.10 3.85% 55.2055.0056.9554.50835 8600.77
Goodtech GOD 5.505.305.500.20 3.77% 5.355.355.505.302 4252.05
Grieg Seafood GSF 115.20115.20115.302.00 1.77% 114.00114.00117.30113.20234 2640.72
Gyldendal GYL -362.00410.000.00 0.00%       366.00-3.54
Havila Shipping HAVI 4.6954.4804.6600.215 4.80% 4.4804.4804.6954.4808 1500.47
Havyard Group HYARD 10.6010.1010.600.60 6.00% 10.0010.0011.0010.0010 4230.06
Helgeland Spareba... HELG 74.0073.0074.000.50 0.68% 73.5073.5074.0073.507250.18
Hexagon Composit... HEX 25.0025.0025.40-0.75 -2.91% 25.6024.7526.0025.7566 3040.10
Hiddn Solutions HIDDN 1.4451.3501.4000.045 3.21% 1.3101.3101.4451.4001 5150.39
Höegh LNG Holding... HLNG 35.5035.5035.55-0.10 -0.28% 36.0035.2036.0035.6094 1930.26
Høland og Setskog ... HSPG -91.5099.000.00 0.00%       99.00-0.22
IDEX IDEX 3.7903.7903.800-0.010 -0.26% 3.7153.7004.2203.8001 089 4420.55
Incus Investor INC -0.690.700.00 0.00%       0.69-0.13
Indre Sogn Spareba... ISSG -96.50100.000.00 0.00%       100.00-0.70
Infront INFRNT 23.5023.5025.600.50 2.17% 23.5023.5023.5023.006 2590.70
Insr Insurance Grou... INSR 8.068.068.380.18 2.28% 7.887.328.107.88223 5370.97
InterOil Exploratio... IOX 4.4754.2404.4750.275 6.55% 4.2404.2054.5754.200111 9950.36
Itera ITE 9.369.009.36-0.08 -0.85% 9.369.009.369.443710.95
Jinhui Shipping and... JIN 9.939.919.93-0.23 -2.26% 9.859.8010.0610.16219 1550.22
Jæren Sparebank JAEREN -130.00133.000.00 0.00%       132.00-0.59
Kid KID 36.5035.0036.90-2.00 -5.19% 37.7036.5037.7038.509080.18
Kitron KIT 8.558.558.570.03 0.35% 8.608.508.678.52138 8830.64
Komplett Bank KOMP 12.7412.7412.780.04 0.31% 12.8012.5212.8412.70466 2420.60
Kongsberg Automo... KOA 8.428.358.420.07 0.84% 8.228.208.428.35382 2220.10
Kongsberg Gruppe... KOG 118.60118.60119.00-0.40 -0.34% 119.00117.60119.80119.00132 4391.25
Kværner KVAER 12.3012.3012.360.06 0.49% 12.2412.2212.5012.24562 4260.65
Lerøy Seafood Gro... LSG 74.8874.7074.881.44 1.96% 73.4473.2675.0073.441 243 4460.41
MPC Container Ship... MPCC 39.8039.4039.800.80 2.05% 39.0039.0040.4039.004 7590.12
Magnora MGN 6.406.006.450.15 2.40% 6.505.906.506.2533 1751.13
Magseis MSEIS 17.1017.0017.100.30 1.79% 17.4517.0017.4516.80386 1221.96
Marine Harvest MHG 198.500198.450198.5003.300 1.69% 195.350195.350199.000195.2001 466 7610.54
Medistim MEDI 71.2071.2073.000.20 0.28% 72.4071.2072.4071.004032.69
Melhus Sparebank MELG 118.00117.00118.001.00 0.85% 118.00118.00118.00117.00500.82
Multiconsult MULTI 60.0060.0061.000.00 0.00% 60.0060.0060.6060.0015 4611.36
NEL NEL 4.2804.2804.2840.032 0.75% 4.2224.2204.3804.24810 127 1470.89
NEXT Biometrics G... NEXT 37.9037.8037.900.20 0.53% 38.0036.6038.2537.7027 7661.01
NRC Group NRC 74.0073.6074.000.40 0.54% 73.4071.6074.0073.6039 9155.11
NTS NTS 59.0059.0061.00-3.00 -4.84% 59.0059.0061.5062.005 9720.78
Napatech NAPA 1.7501.7401.750-0.150 -7.89% 1.9751.7502.0901.900190 4190.10
Navamedic NAVA 11.4011.0011.400.10 0.88% 11.2511.2512.4511.303 282 6580.07
NextGenTel Holdin... NGT 13.0012.0013.401.50 13.04% 13.3012.0013.3011.50500 2260.33
Nordic Nanovector NANO 77.7077.5077.705.70 7.92% 71.6070.0579.7072.001 040 7791.04
Nordic Semiconduc... NOD 35.9535.9036.000.95 2.71% 35.5535.2536.2035.00367 1000.93
Norsk Hydro NHY 42.1242.1242.140.79 1.91% 41.7041.5542.5541.335 180 1101.20
Northern Drilling NODL 61.4060.8061.40-0.40 -0.65% 60.0059.8063.2061.80242 2592.61
Norway Royal Salm... NRS 195.40195.40195.603.60 1.88% 194.00194.00197.80191.8055 8610.52
Norwegian Air Shu... NAS 202.50202.30202.505.35 2.71% 199.60198.75205.20197.15215 8710.71
Norwegian Energy ... NOR 195.00195.00196.002.00 1.04% 190.00190.00195.00193.0019 4050.15
Norwegian Finans H... NOFI 70.4070.2570.451.40 2.03% 69.5069.2571.0069.00545 9750.82
Norwegian Propert... NPRO 10.3010.2810.30-0.10 -0.96% 10.3010.2210.3810.4066 2200.23
Ocean Yield OCY 64.1063.8064.100.60 0.94% 63.5063.4064.5063.50169 1771.16
Oceanteam OTS 0.3970.3800.3970.038 10.58% 0.3500.3390.3970.359891 8540.41
Odfjell Drilling ODL 25.8025.5025.800.15 0.58% 25.6525.0526.1025.65451 1600.80
Odfjell ser. A ODF 29.0028.7029.000.30 1.05% 28.6028.6029.2028.704 3990.54
Odfjell ser. B ODFB 27.8027.4028.000.40 1.46% 27.8027.8027.8027.402500.22
Olav Thon Eiendom... OLT 143.60143.60144.40-2.40 -1.64% 146.00143.60146.00146.0010 1750.80
Orkla ORK 71.5471.4871.560.62 0.87% 70.8870.3471.5470.92958 6940.59
Otello Corporation OTELLO 11.8811.8811.90-0.12 -1.00% 12.0011.7012.3012.002 159 7471.28
PCI Biotech Holding PCIB 26.0026.0026.601.05 4.21% 25.0024.9526.9024.95163 6471.36
Panoro Energy PEN 14.1014.1014.15-0.05 -0.35% 14.1014.0015.0014.15531 1710.58
Pareto Bank PARB 35.8035.5035.800.00 0.00% 35.7035.5035.9035.8017 1560.26
Petroleum Geo-Ser... PGS 19.29519.23019.2950.650 3.49% 18.90018.87519.43018.6452 964 5100.86
Petrolia PSE 3.703.343.700.20 5.71% 3.323.323.703.507950.96
Photocure PHO 37.5037.0037.901.60 4.46% 35.8535.7538.2535.90142 2981.16
Polarcus PLCS 1.2301.2121.2300.010 0.82% 1.2501.2101.2721.2201 586 9160.56
Polaris Media POL -24.0026.400.00 0.00%       25.60-0.16
Prosafe PRS 17.8217.8218.080.12 0.68% 17.7417.2018.6017.70107 5810.61
Protector Forsikrin... PROTCT 43.6543.4543.650.85 1.99% 43.0042.3043.6542.8063 3981.49
Q-Free QFR -7.587.860.00 0.00%       7.90-0.31
Questerre Energy C... QEC 2.7182.7182.7680.020 0.74% 2.7042.6842.8402.6981 238 6920.62
RAK Petroleum RAKP 12.6011.8012.600.75 6.33% 10.2510.2512.8011.8592 5971.06
REC Silicon REC 0.60400.60300.60600.0115 1.94% 0.59900.59900.61900.592524 000 0630.89
Reach Subsea REACH 2.492.372.500.11 4.62% 2.412.412.542.3849 4900.05
S.D. Standard Drill... SDSD 1.3001.2801.3000.020 1.56% 1.2781.2421.3001.280368 9160.56
SAS AB SAS-NOK 20.5020.3020.500.76 3.85% 19.7419.7420.5019.7446 0240.62
SalMar SALM 484.20484.20484.6011.20 2.37% 478.60474.20491.20473.00301 3411.88
Salmones Camanch... SALMON 74.5074.5076.00-1.50 -1.97% 75.8474.5076.0076.007 3691.82
Sandnes Sparebank SADG 55.0055.0059.501.00 1.85% 53.5053.5055.0054.006 9140.31
Sbanken SBANK 77.5077.5078.100.80 1.04% 77.0077.0079.5076.70151 2240.50
Scatec Solar SSO 69.0068.9069.00-0.10 -0.14% 67.9067.3069.0069.10421 8381.57
Schibsted ser. A SCHA 291.10291.10291.208.90 3.15% 282.90280.80292.10282.20166 5481.10
Schibsted ser. B SCHB 268.00268.00268.5011.50 4.48% 257.50257.00269.50256.5098 6190.85
SeaBird Exploratio... SBX 1.3881.3701.3880.038 2.81% 1.3521.3521.3901.3501 167 0311.50
Seadrill SDRL 123.10123.10123.40-0.30 -0.24% 125.26119.00126.02123.40250 1311.21
Self Storage Group SSG 15.8515.7515.850.35 2.26% 16.0015.5016.0015.505 0110.38
Selvaag Bolig SBO 36.9536.9537.300.65 1.79% 36.1036.1036.9536.30124 4144.11
Shelf Drilling SHLF 47.00047.00049.9501.000 2.17% 45.00045.00047.00046.00035 7580.77
Siem Offshore SIOFF 1.601.501.600.00 0.00% 1.601.601.601.603 0000.17
Skue Sparebank SKUE 125.00123.00127.000.00 0.00% 125.00125.00125.00125.00500.42
Solon Eiendom SOLON 30.8030.5030.850.75 2.50% 29.8029.7030.8030.0537 7750.95
Solstad Offshore SOFF 1.8901.8801.8900.036 1.94% 1.8601.8601.9981.854503 4900.47
SpareBank 1 BV SBVG 34.6034.5034.70-0.10 -0.29% 34.7034.6034.7034.705 5610.62
SpareBank 1 Nord-... NONG 63.3063.1063.301.00 1.61% 62.8062.7063.4062.30154 9770.31
SpareBank 1 Nordv... SNOR -105.00112.000.00 0.00%       107.00-0.87
SpareBank 1 Ringer... RING 192.00185.00192.002.00 1.05% 190.00190.00192.00190.002420.58
SpareBank 1 SMN MING 86.1085.9086.100.50 0.58% 86.1085.2087.3085.60177 1190.53
SpareBank 1 SR-Ba... SRBANK 92.0091.8092.000.80 0.88% 91.6091.4092.8091.20292 2080.40
SpareBank 1 Østfol... SOAG 191.00188.00191.001.00 0.53% 191.00191.00191.00190.005000.24
SpareBank 1 Østlan... SPOL 83.0082.8083.000.00 0.00% 83.0082.6083.2083.00448 3471.19
Sparebanken Møre MORG 280.00276.00280.002.00 0.72% 277.00274.00280.00278.003 1990.84
Sparebanken Sør SOR 96.0095.0096.001.40 1.48% 95.0095.0096.0094.606830.88
Sparebanken Telem... SBTE 115.00114.70115.000.50 0.44% 114.70114.70115.00114.503 9130.94
Sparebanken Vest SVEG 53.2052.6053.201.20 2.31% 52.0052.0053.2052.0027 5840.03
Sparebanken Øst SPOG 54.6054.4055.200.60 1.11% 55.4054.6055.6054.001 5060.19
Spectrum SPU 46.6046.2046.600.40 0.87% 46.0045.3046.9046.20107 1800.16
Star Bulk Carriers SBLK-R 70.5072.0074.00-1.50 -2.08% 72.0070.5074.5072.002 4091.24
Stolt-Nielsen SNI 101.20101.00101.200.60 0.60% 107.80100.40107.80100.6028 7812.87
Storebrand STB 68.1068.0668.100.60 0.89% 67.6467.5268.4867.501 242 1180.49
Storm Real Estate STORM 0.5000.4100.5000.000 0.00% 0.5000.5000.5000.5001 1500.41
StrongPoint STRONG 8.808.808.84-0.04 -0.45% 8.848.588.868.844 8540.63
Subsea 7 SUBC 93.1693.1693.201.50 1.64% 92.5492.2694.4891.662 818 2461.18
TGS-NOPEC Geophy... TGS 243.20242.90243.206.20 2.62% 237.50235.50243.20237.00447 4460.79
TTS Group TTS 6.466.346.460.08 1.25% 6.346.346.506.3815 1550.18
Targovax TRVX 7.497.217.490.34 4.76% 7.166.807.497.1593 5964.62
Team Tankers Inte... TEAM -7.608.750.00 0.00%       7.80-0.48
Techstep TECH 3.223.243.370.02 0.63% 3.403.223.493.2027 6590.74
Telenor TEL 165.30164.85165.303.20 1.97% 162.10161.60165.30162.101 994 0870.33
The Scottish Salmo... SSC 18.0017.9518.000.15 0.84% 17.6017.5518.7017.85113 5340.45
Thin Film Electroni... THIN 0.8180.8180.8300.008 0.99% 0.8210.8100.8690.8101 546 9470.64
Tomra Systems TOM 206.00206.00207.00-8.00 -3.74% 214.50206.00216.50214.00496 6882.16
Totens Sparebank TOTG 121.00119.00121.001.00 0.83% 121.00121.00121.00120.003300.56
Treasure TRE 10.3010.3011.20-0.55 -5.07% 10.5510.3010.7010.8517 8690.68
Veidekke VEI 96.5096.3096.601.90 2.01% 94.0092.5097.1094.60456 3020.25
Vistin Pharma VISTIN 8.608.608.70-0.46 -5.08% 9.228.609.229.0681 5310.10
Voss Veksel- og La... VVL 128.00130.00134.000.00 0.00% 128.00128.00128.00128.001 4901.65
Wallenius Wilhelms... WALWIL 30.2030.1530.30-0.50 -1.63% 30.6029.2030.8530.70330 5210.61
Webstep WSTEP 25.5025.5026.00-0.70 -2.67% 23.3023.3025.5026.20113 4610.38
Wentworth Resour... WEN 2.25002.20002.25000.0210 0.94% 2.11052.11052.25002.229028 1660.37
Wilh. Wilhelmsen H... WWI 172.00171.60172.60-0.80 -0.46% 173.80172.00173.80172.806050.40
Wilh. Wilhelmsen H... WWIB 170.50170.50171.00-1.50 -0.87% 169.50169.50172.00172.003 3540.59
Wilson WILS 20.4018.8020.400.00 0.00% 20.4020.4020.4020.408510.90
XACT OBX OBXEXACT 75.9175.7676.181.38 1.84% 75.0075.0076.0975.4112 2260.97
XACT OBX Bear OBXEXDBE... 32.24032.24032.245-1.138 -3.41% 33.22532.17033.22533.3652 180 1370.86
XACT OBX Bull OBXEXDBU... 180.74180.68180.825.98 3.42% 175.80175.66181.20174.76259 4480.69
XXL XXL 41.4041.3541.400.60 1.47% 40.9540.6041.4040.80209 3030.65
Yara International YAR 341.80341.80342.205.70 1.70% 339.30335.60342.80336.10572 6091.35
Zalaris ZAL 28.1028.1028.900.90 3.31% 27.3027.2029.7027.2014 4285.04
poLight PLT 36.70032.00036.7000.040 0.11% 36.66036.66036.70036.6602 7140.39