Forsinkede kurser. Sist oppdatert: onsdag 19. desember 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 4.5454.5404.5450.010 0.22% 4.5354.5254.5704.535378 7130.40
AF Gruppen AFG 130.50130.00130.500.50 0.38% 129.00129.00130.50130.003 3840.56
AKVA Group AKVA 68.0067.8068.000.00 0.00% 67.2067.0068.8068.007 5480.25
Akastor AKA 11.5411.3211.540.10 0.87% 11.1211.1211.5411.44133 6670.16
Aker AKER 468.50468.50469.50-1.50 -0.32% 463.00462.00473.00470.0090 0731.15
Aker BP AKERBP 222.20222.00222.201.20 0.54% 217.00217.00223.00221.00949 2732.36
Aker Solutions AKSO 40.6940.6940.740.61 1.52% 39.2839.2840.8540.08538 0421.28
American Shipping... AMSC 32.1531.3532.150.45 1.42% 31.9531.1032.6531.7074 7890.18
Apptix APP 0.5520.5500.5860.002 0.36% 0.5500.5460.5880.55030 3001.31
Aqualis AQUA 4.153.954.15-0.04 -0.95% 3.893.894.154.195200.04
Archer ARCHER 4.4104.4104.440-0.140 -3.08% 4.3904.3454.4854.5501 253 1260.32
Arcus ARCUS 40.7540.7040.75-0.25 -0.61% 41.0040.7541.8541.0041 9090.24
Arendals Fossekom... AFK 2 980.002 980.003 000.00-40.00 -1.32% 3 040.002 980.003 040.003 020.00730.90
Asetek ASETEK 44.0043.8544.000.15 0.34% 43.7541.9044.2043.8525 3970.75
Atea ATEA 112.80112.80113.001.40 1.26% 110.00108.60113.20111.40107 3440.47
Atlantic Petroleum ATLA-NOK -7.55  0.00 0.00%       7.50--
Aurskog Sparebank AURG 191.00190.00191.000.00 0.00% 191.00191.00191.00191.001 2932.20
Austevoll Seafood AUSS 116.60116.20116.607.40 6.78% 109.40109.00116.60109.20244 4461.54
Avance Gas Holdin... AVANCE 14.2014.1114.201.16 8.90% 12.7312.4414.3413.041 910 1622.11
Avocet Mining PLC AVM 0.6000.6000.630-0.044 -6.83% 0.5820.5820.6000.6447 9850.88
Awilco Drilling AWDR 27.7026.5027.70-1.30 -4.48% 28.5025.5028.5029.00187 0660.31
Axactor AXA 18.96018.87218.960-0.052 -0.27% 19.01818.57019.42619.012308 9990.44
B2Holding B2H 13.2013.1013.200.50 3.94% 12.6612.4213.2612.70995 5651.10
BW LPG BWLPG 28.0028.0028.02-0.13 -0.46% 27.9927.0028.1428.13573 9360.80
BW Offshore Limit... BWO 33.0032.9033.10-0.75 -2.22% 32.9531.9533.8033.751 048 1911.07
Bakkafrost BAKKA 457.40457.00457.4029.40 6.87% 432.20430.00462.80428.00239 6761.88
Belships BEL 5.004.815.000.19 3.95% 5.005.005.004.815200.08
BerGenBio BGBIO 27.3027.3027.500.30 1.11% 27.0027.0028.8027.0014 1380.44
Bergen Group BERGEN 1.2001.1901.2000.006 0.50% 1.1961.1901.2001.19417 9481.52
Biotec Pharmacon BIOTEC 3.893.813.90-0.10 -2.51% 3.813.813.903.997 7700.35
Bonheur BON 92.6092.6093.50-1.10 -1.17% 91.2091.0094.3093.708 9901.37
Borgestad BOR 19.7019.7020.40-1.30 -6.19% 21.0019.0021.0021.0023 9442.09
Borr Drilling BDRILL 21.8021.6021.80-0.60 -2.68% 22.2021.0022.4022.401 809 9141.28
Borregaard BRG 76.0075.5076.001.70 2.29% 74.3073.9076.0074.3064 5040.54
Bouvet BOUVET 200.00200.00204.00-8.00 -3.85% 208.00200.00210.00208.001 8150.14
Byggma BMA 72.5072.0074.00-2.00 -2.68% 78.0072.5078.0074.502640.29
ContextVision COV 56.2055.0056.401.20 2.18% 55.0055.0056.2055.003880.25
Crayon Group Hold... CRAYON 16.8815.4016.901.08 6.84% 16.3816.1217.9615.801 4540.31
Cxense CXENSE 29.4027.7029.400.00 0.00% 29.4029.4029.4029.40400.51
DNB DNB 143.65143.65143.95-0.95 -0.66% 144.25142.85145.20144.601 689 3222.06
DNB OBX OBXEDNB 72.9572.9573.030.77 1.06% 72.0471.7272.9572.2011 1062.36
DNO DNO 13.26013.25013.260-0.025 -0.19% 13.00012.80013.26013.2853 494 4440.94
DOF DOF 3.3303.2703.3300.145 4.55% 3.2503.0753.3803.1851 264 1651.97
Data Respons DAT 22.6022.0022.600.60 2.73% 22.1021.0022.6022.0079 4601.76
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.5030.4030.501.00 3.39% 27.2027.2030.5029.50349 9330.93
Eidesvik Offshore EIOF 4.564.464.600.10 2.24% 4.484.484.564.467 5000.25
Electromagnetic G... EMGS 1.4551.4501.455-0.005 -0.34% 1.5001.4501.5001.46099 5630.60
Element ELE 0.7300.7300.750-0.076 -9.43% 0.8000.7000.8300.8062 670 2010.34
Elkem ELK 22.75022.72522.7500.555 2.50% 22.19521.98522.90022.195668 0671.24
Entra ENTRA 116.00115.80116.000.60 0.52% 114.60114.60116.40115.40202 8180.52
Equinor EQNR 189.95189.95190.001.60 0.85% 185.35183.90190.30188.353 645 8891.09
Europris EPR 23.1523.1523.25-0.30 -1.28% 23.6023.1023.9023.45979 3550.32
FLEX LNG FLNG 12.6512.6512.70-0.20 -1.56% 12.9012.4012.9012.852 838 3010.99
Fjord1 FJORD 41.9041.9042.40-0.60 -1.41% 43.0041.9043.3042.5085 6400.22
Fjordkraft Holding FKRAFT 33.50033.30033.500-0.100 -0.30% 33.90033.19033.90033.60090 5870.08
Fred. Olsen Energy FOE 1.3501.3501.399-0.215 -13.74% 1.5651.3201.6501.565435 6610.70
Frontline FRO 52.0552.0552.250.05 0.10% 51.7550.5052.2552.00218 1190.64
Funcom FUNCOM 13.40013.21213.4000.100 0.75% 13.34612.60013.73613.300727 2170.19
GC Rieber Shipping RISH -7.858.500.00 0.00%       8.55-0.27
Gaming Innovation... GIG 24.00023.75024.0000.000 0.00% 27.89023.64027.8902.38563 3651.28
Gjensidige Forsikri... GJF 135.40135.00135.401.90 1.42% 132.70131.20135.40133.50558 9130.72
Golden Ocean Grou... GOGL 52.6552.6052.75-2.50 -4.53% 55.0052.0055.2555.15960 5910.53
Goodtech GOD 4.744.564.720.00 0.00% 4.744.744.744.741 5900.10
Grieg Seafood GSF 113.30113.00113.306.40 5.99% 106.00106.00113.60106.90356 0830.50
Gyldendal GYL -362.00396.000.00 0.00%       364.00-3.08
Havila Shipping HAVI 3.2403.2403.345-0.335 -9.37% 3.3203.2403.5453.57557 9100.22
Havyard Group HYARD 9.609.269.80-0.36 -3.61% 9.529.529.669.9618 4100.11
Helgeland Spareba... HELG 70.0069.5070.000.00 0.00% 70.0070.0070.0070.0010 5430.34
Hexagon Composit... HEX 25.0024.9025.001.30 5.49% 23.5023.5025.3523.7075 3350.92
Hiddn Solutions HIDDN 1.4401.2901.4400.040 2.86% 1.4501.2851.4501.40065 9370.55
Höegh LNG Holding... HLNG 35.4535.4535.50-0.90 -2.48% 37.5035.0037.5036.3594 7880.54
Høland og Setskog ... HSPG 93.0093.0095.00-2.00 -2.11% 93.0093.0093.0095.002000.97
IDEX IDEX 3.0503.0503.130-0.120 -3.79% 3.1703.0503.2003.170704 1440.83
Incus Investor INC 0.7000.6300.7000.090 14.75% 0.6100.6100.7000.61076 6031.81
Indre Sogn Spareba... ISSG -97.5099.500.00 0.00%       99.00-0.92
Infront INFRNT 25.0025.0026.50-2.80 -10.07% 21.1021.0025.0027.801 4181.67
Insr Insurance Grou... INSR 8.108.088.26-0.20 -2.41% 8.308.028.308.302 1380.66
InterOil Exploratio... IOX 3.0753.0703.0750.115 3.89% 2.9602.9003.1902.960487 5732.10
Itera ITE 8.508.008.780.32 3.91% 8.108.008.508.1824 4841.82
Jinhui Shipping and... JIN 8.138.038.13-0.05 -0.61% 8.157.648.168.18158 3220.28
Jæren Sparebank JAEREN 137.00137.00138.000.00 0.00% 138.00137.00138.00137.003500.98
Kid KID 35.4035.4036.100.10 0.28% 35.4035.4035.9035.3012 9190.65
Kitron KIT 8.918.908.910.01 0.11% 8.958.758.968.9088 9240.80
Komplett Bank KOMP 12.1012.0612.10-0.18 -1.47% 12.2812.0012.3612.28249 5320.58
Kongsberg Automo... KOA 8.368.348.40-0.17 -1.99% 8.558.308.608.53568 1940.10
Kongsberg Gruppe... KOG 117.60117.20117.606.40 5.76% 113.60112.60118.20111.20215 1030.96
Kværner KVAER 11.7011.7011.800.04 0.34% 11.6611.3811.8411.66448 4120.72
Lerøy Seafood Gro... LSG 71.8071.7271.803.10 4.51% 69.0068.3472.1668.701 116 7961.87
MPC Container Ship... MPCC 32.8032.6032.800.20 0.61% 33.2031.8033.2032.6059 5580.88
Magnora MGN 6.105.606.10-0.20 -3.17% 6.205.906.256.306 5120.81
Magseis MSEIS 15.4515.3015.45-0.05 -0.32% 15.5014.7015.5515.501 255 5592.05
Marine Harvest MHG 194.65194.60194.657.65 4.09% 187.90185.95194.70187.002 014 5690.25
Medistim MEDI 65.0064.4065.00-0.60 -0.91% 67.0064.4067.2065.6027 3420.77
Melhus Sparebank MELG 119.00118.00120.000.00 0.00% 119.00119.00119.00119.001 5001.10
Multiconsult MULTI 61.0058.0061.000.00 0.00% 54.4054.4061.0061.002292.03
NEL NEL 4.6664.6664.6700.092 2.01% 4.5364.5104.6784.57410 210 9210.81
NEXT Biometrics G... NEXT 24.3523.5024.35-3.90 -13.81% 28.3524.0028.3528.2599 7100.39
NRC Group NRC 68.6068.6069.601.20 1.78% 67.4066.0069.6067.4010 8163.51
NTS NTS 59.0057.5059.000.00 0.00% 58.0056.5059.0059.003 6840.35
Napatech NAPA 2.602.392.550.05 1.96% 2.452.302.602.5541 4900.26
Navamedic NAVA 10.2510.1010.25-0.50 -4.65% 10.1510.1010.7510.7513 6051.27
NextGenTel Holdin... NGT 11.0511.0012.800.10 0.91% 10.1510.1511.0510.9511 7002.00
Nordic Nanovector NANO 53.8553.8554.20-0.95 -1.73% 54.7052.6555.2054.80261 9261.41
Nordic Semiconduc... NOD 30.3030.3030.400.55 1.85% 29.0528.7530.4529.75720 9301.05
Norsk Hydro NHY 40.55040.50040.5500.460 1.15% 40.09039.66040.63040.0906 081 8651.60
Northern Drilling NODL 51.0051.0051.60-0.40 -0.78% 50.0049.8052.6051.40227 7392.49
Norway Royal Salm... NRS 197.00196.40197.0013.60 7.42% 185.00185.00197.00183.40131 8271.33
Norwegian Air Shu... NAS 189.35189.35189.40-5.15 -2.65% 194.50189.30196.35194.50244 9410.62
Norwegian Energy ... NOR 230.00229.50230.000.00 0.00% 224.00224.00233.50230.003 3820.30
Norwegian Finans H... NOFI 64.9064.9064.95-1.10 -1.67% 66.0064.8566.2066.00329 9002.40
Norwegian Propert... NPRO 10.5010.3610.50-0.22 -2.05% 10.6210.3810.6210.7218 7540.52
Ocean Yield OCY 60.0059.9060.00-0.40 -0.66% 60.6059.4060.6060.40145 3520.91
Oceanteam OTS 0.3500.3450.360-0.020 -5.41% 0.3520.3400.3630.370373 5540.31
Odfjell Drilling ODL 21.2021.1521.20-0.35 -1.62% 21.1520.8021.7521.55644 8941.02
Odfjell ser. A ODF 28.1028.0028.800.00 0.00% 28.1028.0028.1028.101 2880.41
Odfjell ser. B ODFB 27.2026.6027.40-0.60 -2.16% 27.2027.2027.2027.802000.37
Olav Thon Eiendom... OLT 142.20141.60142.20-1.00 -0.70% 143.20142.00143.20143.2010 2870.43
Orkla ORK 71.0071.0071.060.30 0.42% 70.7270.0071.0870.701 772 5441.97
Otello Corporation OTELLO 11.4611.4411.46-0.10 -0.87% 11.6411.4411.8411.56111 1210.64
PCI Biotech Holding PCIB 26.8026.8027.300.60 2.29% 26.5025.1027.0026.2067 3741.25
Panoro Energy PEN 11.7011.6511.700.30 2.63% 11.3010.9011.8011.40761 0092.00
Pareto Bank PARB 33.7033.7033.90-1.30 -3.71% 33.4033.4034.1035.0050 1640.40
Petroleum Geo-Ser... PGS 12.65012.65012.680-0.395 -3.03% 12.83012.48013.31013.0455 247 8041.20
Petrolia PSE 3.503.363.500.08 2.34% 3.423.303.503.426 2620.90
Photocure PHO 46.5046.2046.506.40 15.96% 40.8039.5046.5040.10240 3443.76
Polarcus PLCS 0.9980.9700.998-0.002 -0.20% 0.9800.9320.9981.0001 574 3271.01
Polaris Media POL -25.0026.400.00 0.00%       26.00-3.79
Prosafe PRS 14.2613.8214.260.84 6.26% 13.4012.7214.7213.42157 3500.57
Protector Forsikrin... PROTCT 47.0047.0047.200.00 0.00% 46.7045.2547.4047.00134 3382.88
Q-Free QFR 7.387.387.400.00 0.00% 7.387.267.387.387 2000.61
Questerre Energy C... QEC 1.5011.5011.524-0.173 -10.33% 1.6301.4701.7301.6749 952 1970.95
RAK Petroleum RAKP 10.3010.3010.50-1.05 -9.25% 10.7510.2010.7511.35120 6140.82
REC Silicon REC 0.58350.58350.5860-0.0140 -2.34% 0.59500.58200.59950.597520 474 3420.61
Reach Subsea REACH 2.372.162.360.00 0.00% 2.372.112.372.371 0290.03
S.D. Standard Drill... SDSD 1.0901.0901.1000.060 5.83% 1.0281.0101.1001.0302 117 3667.99
SAS AB SAS-NOK 20.2020.0020.200.20 1.00% 20.0020.0020.3020.0032 0350.28
SalMar SALM 480.80479.40480.8023.00 5.02% 460.40457.20481.60457.80270 1820.78
Salmones Camanch... SALMON 81.8580.5080.891.25 1.55% 82.0080.5082.0080.606 7595.27
Sandnes Sparebank SADG 53.0053.0054.000.50 0.95% 52.5052.5053.0052.5035 7251.87
Sbanken SBANK 77.3077.3077.50-1.60 -2.03% 78.8077.1079.1078.90268 2100.11
Scatec Solar SSO 71.1070.9071.10-0.20 -0.28% 71.3069.9071.8071.30134 5690.46
Schibsted ser. A SCHA 289.00289.00289.40-2.80 -0.96% 287.20286.90292.40291.80210 2600.76
Schibsted ser. B SCHB 258.50258.50259.00-3.50 -1.34% 260.50258.00262.50262.00100 8852.37
SeaBird Exploratio... SBX 1.3581.3581.3800.028 2.11% 1.3101.3001.3801.3302 631 4002.59
Seadrill SDRL 79.4079.3079.60-1.85 -2.28% 80.8078.0280.8081.25294 5231.18
Self Storage Group SSG 15.2015.3015.70-0.55 -3.49% 16.0015.0016.0015.7530 8310.54
Selvaag Bolig SBO 41.0040.9541.000.00 0.00% 41.0040.5041.2541.0043 3790.71
Shelf Drilling SHLF 47.00045.74047.000-0.890 -1.86% 47.20043.02047.20047.890162 6151.48
Siem Offshore SIOFF 1.351.351.74-0.05 -3.57% 1.351.351.351.4052 5012.27
Skue Sparebank SKUE 123.00122.00123.000.00 0.00% 123.00122.00123.00123.006941.88
Solon Eiendom SOLON 37.6037.6037.750.60 1.62% 37.3537.3538.5037.0026 5400.29
Solstad Offshore SOFF 1.9501.9381.9500.040 2.09% 1.9061.7701.9901.9101 152 1860.52
SpareBank 1 BV SBVG 34.8034.5035.200.10 0.29% 34.8034.2034.8034.708 7650.49
SpareBank 1 Nord-... NONG 63.1062.9063.100.50 0.80% 62.6061.9063.2062.60127 8051.35
SpareBank 1 Nordv... SNOR 106.00105.00106.000.00 0.00% 106.00106.00106.00106.001 1000.29
SpareBank 1 Ringer... RING 194.00193.00194.00-2.00 -1.02% 196.00194.00196.00196.001 5390.77
SpareBank 1 SMN MING 84.6084.6084.800.10 0.12% 84.5084.0085.2084.50124 4540.50
SpareBank 1 SR-Ba... SRBANK 91.2091.2091.300.50 0.55% 88.3088.3091.5090.70186 6490.40
SpareBank 1 Østfol... SOAG 188.00188.00193.00-2.00 -1.05% 190.00188.00190.00190.001 2830.58
SpareBank 1 Østlan... SPOL 81.6081.6082.000.20 0.25% 81.8081.4082.8081.4053 6660.55
Sparebanken Møre MORG 276.00274.00276.002.00 0.73% 274.00274.00278.00274.001850.38
Sparebanken Sør SOR 96.0095.8096.000.20 0.21% 94.2094.2096.0095.804 1810.45
Sparebanken Telem... SBTE 115.50115.00115.500.50 0.43% 115.00114.00115.50115.0013 7101.47
Sparebanken Vest SVEG 51.0051.0052.00-0.20 -0.39% 51.2051.0052.2051.205 2990.09
Sparebanken Øst SPOG 54.2054.2055.000.00 0.00% 54.2053.6056.0054.2012 7060.62
Spectrum SPU 35.5035.5035.70-0.50 -1.39% 33.3033.3037.0036.00103 9951.82
Star Bulk Carriers SBLK-R 81.5079.5081.501.50 1.88% 80.0072.0081.5080.005 1030.82
Stolt-Nielsen SNI 102.00102.00102.401.00 0.99% 102.4099.70102.80101.00126 7591.66
Storebrand STB 61.5661.3461.560.72 1.18% 61.0060.2061.7060.841 770 9810.29
Storm Real Estate STORM -0.3800.3900.000 0.00%       0.390-4.93
StrongPoint STRONG 8.868.508.940.24 2.78% 8.628.408.948.6213 6520.49
Subsea 7 SUBC 82.5082.5082.540.40 0.49% 81.5679.9083.0482.102 499 4331.26
TGS-NOPEC Geophy... TGS 210.70210.60210.901.30 0.62% 206.10204.90214.00209.40369 7201.29
TTS Group TTS 6.206.106.20-0.10 -1.59% 6.306.066.306.303 8750.23
Targovax TRVX 7.377.317.37-0.03 -0.41% 7.407.047.517.40101 5041.36
Team Tankers Inte... TEAM -6.106.750.00 0.00%       7.00-0.31
Techstep TECH 3.403.133.400.14 4.29% 3.263.103.453.2661 0150.50
Telenor TEL 171.70171.15171.704.20 2.51% 167.15167.15171.90167.501 800 7880.26
The Scottish Salmo... SSC 15.9015.9016.000.20 1.27% 16.0015.6516.8015.70401 7410.61
Thin Film Electroni... THIN 0.7990.7900.799-0.015 -1.84% 0.8100.7710.8100.8142 121 1190.42
Tomra Systems TOM 204.00203.50204.001.50 0.74% 202.00199.60205.50202.50357 1360.80
Totens Sparebank TOTG 120.00120.00122.000.00 0.00% 120.00120.00120.00120.002 7655.07
Treasure TRE 12.1011.9512.100.15 1.26% 11.9511.8012.3511.9552 5780.49
Veidekke VEI 99.0098.5099.000.60 0.61% 98.4096.1099.1098.40205 7580.33
Vistin Pharma VISTIN 6.766.767.100.26 4.00% 6.706.507.086.5070 4062.98
Voss Veksel- og La... VVL -132.00135.000.00 0.00%       135.00-0.63
Wallenius Wilhelms... WALWIL 28.7528.5528.75-1.00 -3.36% 29.6028.4529.6029.75232 7610.40
Webstep WSTEP 25.5024.9025.300.00 0.00% 25.5025.5025.5025.505040.37
Wentworth Resour... WEN 2.04001.95001.99000.0400 2.00% 2.05002.04002.05002.00005120.17
Wilh. Wilhelmsen H... WWI 158.00158.00159.003.20 2.07% 155.00152.40158.20154.8011 4235.57
Wilh. Wilhelmsen H... WWIB 152.00151.00152.00-1.50 -0.98% 153.50146.50153.50153.503 8580.50
Wilson WILS -18.1019.300.00 0.00%       17.00-2.02
XACT OBX OBXEXACT 73.2472.3474.650.57 0.78% 73.2372.3073.2572.813 2730.94
XACT OBX Bear OBXEXDBE... 33.86533.86033.945-0.843 -2.43% 35.30033.86535.35034.7001 142 0180.76
XACT OBX Bull OBXEXDBU... 168.70168.64169.103.51 2.12% 164.00162.04168.96165.10169 5991.10
XXL XXL 27.0027.0027.10-11.65 -30.14% 25.0021.6527.4038.6521 504 7332.93
Yara International YAR 340.00339.20340.000.00 0.00% 337.80335.60340.00340.00477 1850.45
Zalaris ZAL 25.9024.7025.900.40 1.57% 27.8024.5027.8025.5033 5760.53
poLight PLT -30.5136.000.00 0.00%       30.51-2.08