Fördröjda kurser. Sist oppdatert: tisdag 16. oktober 17:37  

Kursliste Oslo Børs

Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
ABG Sundal Collier... ASC 5.605.605.650.01 0.18% 5.595.595.655.59312 6030.40
AF Gruppen AFG 130.00130.00131.000.50 0.39% 128.50128.50131.00129.5029 8290.45
AKVA Group AKVA 69.6069.2069.600.20 0.29% 69.2069.0069.8069.401 2740.32
Akastor AKA 16.2816.2816.320.26 1.62% 14.8014.8016.4016.02100 4680.67
Aker AKER 674.00673.00674.006.00 0.90% 673.00659.00675.00668.0099 8530.72
Aker BP AKERBP 304.20303.60304.20-1.40 -0.46% 305.60297.60306.00305.60899 9480.46
Aker Solutions AKSO 55.6655.6455.700.90 1.64% 54.9454.3655.6654.76636 7850.53
American Shipping... AMSC 33.8033.8033.850.00 0.00% 33.8032.9033.8033.8065 9910.25
Apptix APP 0.5980.5700.598-0.002 -0.33% 0.5980.5980.5980.6007150.76
Aqualis AQUA 4.444.444.680.09 2.07% 4.454.424.804.356 0091.25
Archer ARCHER 6.956.946.950.23 3.42% 6.726.636.976.72747 0250.40
Arcus ARCUS 44.2544.2544.50-0.15 -0.34% 44.1043.9544.4544.4029 6770.21
Arendals Fossekom... AFK 3 180.003 180.003 200.00-40.00 -1.24% 3 220.003 180.003 220.003 220.00211.30
Asetek ASETEK 59.2059.1059.20-1.00 -1.66% 60.6058.2060.7060.2038 4930.11
Atea ATEA 115.60115.60116.001.60 1.40% 114.00114.00116.00114.0069 6751.03
Atlantic Petroleum ATLA-NOK 8.558.559.20-0.85 -9.04% 8.608.558.609.401 5413.16
Aurskog Sparebank AURG 189.00185.00192.004.00 2.16% 189.00189.00189.00185.0016.57
Austevoll Seafood AUSS 125.60125.00125.603.60 2.95% 122.00122.00125.80122.00318 2671.63
Avance Gas Holdin... AVANCE 20.2020.2020.38-0.12 -0.59% 20.3619.9220.6020.32176 1790.33
Avocet Mining PLC AVM 0.5520.5500.5800.024 4.55% 0.5580.5300.5600.52845 5001.88
Awilco Drilling AWDR 44.4044.0044.400.40 0.91% 43.9043.3045.0044.0023 3340.37
Axactor AXA 22.93522.76022.9350.250 1.10% 22.70022.55023.07522.685232 9830.47
B2Holding B2H 15.1815.1815.200.36 2.43% 14.8214.6815.3414.82745 3731.04
BW LPG BWLPG 36.3036.2436.301.15 3.27% 35.0635.0636.3635.15547 9961.01
BW Offshore Limit... BWO 57.2057.2057.40-0.70 -1.21% 57.1055.6057.6057.901 206 2290.81
Bakkafrost BAKKA 514.50514.00514.5010.00 1.98% 504.50504.50514.50504.50100 2322.37
Belships BEL 5.325.325.48-0.24 -4.32% 5.225.225.325.563 9090.22
BerGenBio BGBIO 30.6030.6031.10-0.20 -0.65% 30.5030.4031.6030.8046 5460.33
Bergen Group BERGEN 1.4021.4021.418-0.046 -3.18% 1.4381.3921.4401.44857 9650.42
Biotec Pharmacon BIOTEC 4.574.574.700.04 0.88% 4.534.534.574.5315 3000.13
Bonheur BON 102.00100.00102.000.40 0.39% 104.00102.00104.00101.607861.31
Borgestad BOR -49.0051.000.00 0.00%       50.00-0.26
Borr Drilling BDRILL 37.4037.2037.400.80 2.19% 37.0036.4037.4036.60412 6141.78
Borregaard BRG 82.4082.2082.401.90 2.36% 80.7080.7083.0080.50117 9560.50
Bouvet BOUVET 248.00246.00250.00-2.00 -0.80% 250.00248.00250.00250.0020 3370.09
Byggma BMA -81.0084.000.00 0.00%       81.00-1.58
ContextVision COV 55.6055.0055.600.20 0.36% 55.4055.4055.6055.408841.71
Crayon Group Hold... CRAYON 16.3016.3016.48-0.40 -2.40% 17.2016.3017.2016.7040 6330.44
Cxense CXENSE 33.6031.4033.600.20 0.60% 34.1031.3034.5033.409 5980.17
DNB DNB 162.45162.30162.451.40 0.87% 162.05161.00163.50161.051 702 1590.57
DNB OBX OBXEDNB 80.0779.9680.120.85 1.07% 79.5479.3580.0779.2523 3811.19
DNO DNO 16.73516.70516.7400.455 2.79% 16.52516.29516.76516.2806 913 1550.53
DOF DOF 7.147.107.140.12 1.71% 7.107.047.207.0299 5300.29
Data Respons DAT 24.4024.4024.700.20 0.83% 24.2024.2024.7024.201 3332.46
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.1530.1530.20-0.35 -1.15% 30.6029.9030.7030.5071 8700.13
Eidesvik Offshore EIOF 6.306.106.300.00 0.00% 6.206.206.306.304 7430.34
Electromagnetic G... EMGS 2.202.172.20-0.10 -4.35% 2.332.002.332.30363 9340.87
Element ELE 1.6201.5901.620-0.050 -2.99% 1.6701.5901.6751.6701 362 4100.40
Elkem ELK 33.90033.87033.9001.365 4.20% 33.00032.80033.92532.535771 0280.97
Entra ENTRA 113.00112.80113.401.60 1.44% 111.80111.80115.20111.40174 5250.93
Equinor EQNR 222.30222.20222.300.90 0.41% 221.20219.00222.30221.402 869 8780.69
Europris EPR 21.2521.2021.250.00 0.00% 21.2520.9021.4021.25499 7660.39
FLEX LNG FLNG 15.20015.20015.2500.900 6.29% 14.85014.70015.35014.3005 659 4312.02
Fjord1 FJORD 44.5044.5045.20-0.40 -0.89% 45.4044.5045.4044.9011 7570.76
Fjordkraft Holding FKRAFT 32.40032.25032.4001.200 3.85% 31.99031.67532.50031.20030 6470.33
Fred. Olsen Energy FOE 2.4522.4522.600-0.048 -1.92% 2.5762.4002.5762.500115 6520.64
Frontline FRO 54.6554.5554.651.20 2.25% 54.1053.4554.6553.45495 4560.46
Funcom FUNCOM 17.32017.18417.3200.314 1.85% 17.00616.80217.32017.006338 6940.76
GC Rieber Shipping RISH -10.8011.000.00 0.00%       11.00-0.68
Gaming Innovation... GIG 3.1503.1503.160-0.100 -3.08% 3.3503.1253.5353.2505 871 3331.16
Gjensidige Forsikri... GJF 130.10130.00130.100.30 0.23% 128.10126.10130.50129.80519 2950.86
Golden Ocean Grou... GOGL 73.6073.6073.651.20 1.66% 73.0572.1073.7072.40348 7630.45
Goodtech GOD -5.755.850.00 0.00%       5.75-0.34
Grieg Seafood GSF 126.10126.00126.104.50 3.70% 122.00121.90126.20121.60305 6200.86
Gyldendal GYL -358.00414.000.00 0.00%       414.00-1.49
Havila Shipping HAVI 5.805.806.00-0.10 -1.69% 5.905.606.005.9063 9620.77
Havyard Group HYARD 11.1511.1511.250.00 0.00% 11.1511.1511.1511.152900.19
Helgeland Spareba... HELG 80.0079.0080.000.00 0.00% 80.0078.0080.0080.0036 4960.76
Hexagon Composit... HEX 25.6025.2525.600.95 3.85% 24.8024.5025.6024.6531 8290.25
Hiddn Solutions HIDDN 1.6501.5301.6150.015 0.92% 1.6501.6501.6501.635150.22
Höegh LNG Holding... HLNG 41.1041.1041.70-1.40 -3.29% 42.6041.1042.6042.50210 3420.87
Høland og Setskog ... HSPG -92.5097.000.00 0.00%       91.00-0.22
IDEX IDEX 6.006.006.040.17 2.92% 5.905.636.085.83528 9950.59
Incus Investor INC 0.8020.8020.898-0.048 -5.65% 0.8000.8000.8020.8503 1000.39
Indre Sogn Spareba... ISSG 96.0093.0096.003.50 3.78% 92.5092.5096.0092.502 1502.66
Infront INFRNT -26.2028.000.00 0.00%       26.60-0.32
Insr Insurance Grou... INSR 8.007.648.000.10 1.27% 7.647.628.007.904 6970.65
InterOil Exploratio... IOX 5.295.275.29-0.19 -3.47% 5.405.145.405.48574 8800.32
Itera ITE 10.7010.0510.700.80 8.08% 10.2510.0010.959.9039 0570.81
Jinhui Shipping and... JIN 12.1212.1212.28-0.18 -1.46% 12.0612.0612.4612.30103 3480.54
Jæren Sparebank JAEREN 133.00130.00133.00-1.00 -0.75% 136.00130.00136.00134.004270.16
Kid KID 34.4034.4034.900.10 0.29% 34.4034.4034.9034.3012 1562.03
Kitron KIT 9.289.009.280.53 6.06% 8.608.609.298.75329 7560.71
Komplett Bank KOMP 18.1418.1418.220.14 0.78% 18.0017.9418.3018.0080 8600.73
Kongsberg Automo... KOA 8.258.258.300.14 1.73% 8.168.048.298.11188 2930.41
Kongsberg Gruppe... KOG 141.00140.00141.002.20 1.59% 139.20137.20141.00138.8066 2180.64
Kværner KVAER 13.3013.3013.38-0.08 -0.60% 13.2013.0013.3813.38585 3870.65
Lerøy Seafood Gro... LSG 72.1071.9672.102.18 3.12% 70.4470.4272.2069.92954 0950.74
Link Mobility Grou... LINK --  0.00 0.00%       223.50--
MPC Container Ship... MPCC 44.6043.8044.601.40 3.24% 43.4043.0044.6043.20103 38315.18
Magnora MGN 17.1017.1017.70-0.30 -1.72% 17.4017.0018.0017.406 2655.43
Magseis MSEIS 16.8516.5016.850.50 3.06% 16.4016.1016.9016.3592 2901.29
Marine Harvest MHG 199.00198.90199.006.30 3.27% 194.00193.85199.15192.702 162 3110.94
Medistim MEDI 75.8075.6078.00-0.60 -0.79% 76.6075.8076.6076.40216 9160.71
Melhus Sparebank MELG 116.00115.00116.000.00 0.00% 116.00116.00116.00116.001110.67
Multiconsult MULTI 64.2061.8063.804.20 7.00% 62.6062.4064.2060.002 5820.21
NEL NEL 4.6304.6264.6300.350 8.18% 4.3004.2524.6404.28028 993 0351.39
NEXT Biometrics G... NEXT 49.1049.1049.60-0.85 -1.70% 49.9048.4049.9049.9525 1700.63
NRC Group NRC 83.0082.6083.00-1.00 -1.19% 84.0082.0084.4084.00116 8830.36
NTS NTS 63.0062.5063.001.00 1.61% 62.0062.0063.0062.002 2551.20
Napatech NAPA 4.404.324.400.10 2.33% 4.404.404.404.301 5000.93
Navamedic NAVA 11.9011.2011.900.70 6.25% 11.8511.1512.0011.2032 8250.62
NextGenTel Holdin... NGT 13.3513.1513.250.05 0.38% 13.5013.3513.5013.304330.21
Nordic Nanovector NANO 49.3648.8049.360.22 0.45% 49.6648.2850.0049.1470 1960.38
Nordic Semiconduc... NOD 43.9043.8543.902.60 6.30% 42.3542.3544.1541.301 295 7751.04
Norsk Hydro NHY 42.64042.57042.640-0.050 -0.12% 42.55041.78042.68042.6907 593 1140.35
Northern Drilling NODL 73.4073.4073.600.40 0.55% 73.8072.2073.8073.0071 0600.87
Norway Royal Salm... NRS 226.50226.00226.505.50 2.49% 221.00219.00228.50221.00116 6401.34
Norwegian Air Shu... NAS 189.40189.40189.90-11.80 -5.86% 196.65189.05199.50201.20777 1720.77
Norwegian Energy ... NOR 150.40149.80150.40-0.20 -0.13% 148.40148.40150.60150.604 8320.42
Norwegian Finans H... NOFI 96.9596.9597.002.35 2.48% 95.9095.0597.4094.60335 1570.83
Norwegian Propert... NPRO 10.5010.3610.500.18 1.74% 10.3010.3010.5410.3253 8070.64
Ocean Yield OCY 65.8065.7065.801.20 1.86% 64.9064.8065.8064.60132 6260.48
Oceanteam OTS 0.5520.5520.568-0.038 -6.44% 0.6000.5400.6000.5903 161 0140.63
Odfjell Drilling ODL 35.0034.8535.050.70 2.04% 34.5033.3535.0034.30459 1350.42
Odfjell ser. A ODF 29.8029.8030.20-0.10 -0.33% 30.0029.8030.6029.904 0310.89
Odfjell ser. B ODFB 29.0028.4029.000.60 2.11% 29.0029.0029.0028.404000.65
Olav Thon Eiendom... OLT 142.00141.80142.001.00 0.71% 141.40141.40142.60141.0012 2871.42
Orkla ORK 67.8667.7867.860.96 1.43% 67.0466.7467.8666.90898 4521.94
Otello Corporation OTELLO 14.5014.4614.50-0.48 -3.20% 14.5014.3614.8814.98186 9750.64
PCI Biotech Holding PCIB 27.7527.7528.301.50 5.71% 26.5525.9528.3526.25233 9631.33
Panoro Energy PEN 18.8518.7518.851.15 6.50% 17.7016.8518.8517.70785 2300.72
Pareto Bank PARB 38.9038.7038.900.10 0.26% 38.5038.5038.9038.8014 4170.24
Petroleum Geo-Ser... PGS 32.1132.0832.110.30 0.94% 31.7230.9832.1331.812 118 2700.39
Petrolia PSE 3.443.463.70-0.14 -3.91% 3.483.443.503.584 3831.59
Photocure PHO 52.2051.6052.200.40 0.77% 51.9050.8052.5051.8064 0570.94
Polarcus PLCS 1.7301.7261.730-0.050 -2.81% 1.7901.7001.7901.7801 301 8560.22
Polaris Media POL -22.6027.000.00 0.00%       27.00-3.03
Prosafe PRS 26.8026.5526.900.80 3.08% 26.0025.0526.9026.00119 9190.68
Protector Forsikrin... PROTCT 40.2040.2040.353.15 8.50% 38.0037.7040.7537.051 245 5433.68
Q-Free QFR 7.807.607.780.00 0.00% 7.807.807.807.801 8870.54
Questerre Energy C... QEC 3.0002.9783.0000.030 1.01% 2.9602.9603.0282.970689 0070.93
RAK Petroleum RAKP 14.2014.2014.300.20 1.43% 14.0014.0014.4514.00368 8400.90
REC Silicon REC 0.51850.51850.51900.0030 0.58% 0.51850.50850.52100.515516 960 6611.06
Reach Subsea REACH 2.572.522.57-0.01 -0.39% 2.582.502.582.583 8500.59
S.D. Standard Drill... SDSD 1.5601.5441.5600.000 0.00% 1.5601.5401.5601.560722 2150.80
SAS AB SAS-NOK 18.7718.2318.800.67 3.70% 18.1018.1018.8918.1063 9610.09
SalMar SALM 439.80439.00439.806.40 1.48% 435.20434.00441.20433.40207 5720.56
Salmones Camanch... SALMON 70.9870.1070.980.00 0.00% 70.9770.9770.9870.9856917.26
Sandnes Sparebank SADG 55.5055.5058.00-0.50 -0.89% 56.0055.5058.0056.0027 3190.81
Sbanken SBANK 85.5085.5085.601.50 1.79% 85.1084.5086.5084.0071 4910.67
Scatec Solar SSO 58.8058.7058.804.60 8.49% 55.0055.0058.9054.20572 2761.15
Schibsted ser. A SCHA 288.30288.20288.406.30 2.23% 282.00273.00289.30282.00309 8270.85
Schibsted ser. B SCHB 272.00271.50272.007.00 2.64% 265.00257.50272.00265.00100 0761.45
SeaBird Exploratio... SBX 1.9221.9221.934-0.028 -1.44% 1.9501.9001.9761.9502 170 3290.22
Seadrill SDRL 200.10200.10200.951.10 0.55% 200.95198.34202.00199.00191 2524.16
Self Storage Group SSG 16.1515.9016.200.55 3.53% 15.8015.8016.4515.607 7490.49
Selvaag Bolig SBO 37.4537.4537.750.10 0.27% 37.3536.8537.8537.3528 6560.24
Shelf Drilling SHLF 55.6155.6155.99-0.39 -0.70% 56.0155.6056.0356.0054 7740.44
Siem Offshore SIOFF 1.851.801.840.05 2.78% 1.851.851.851.80100.14
Skue Sparebank SKUE -126.00129.000.00 0.00%       129.00-0.95
Solon Eiendom SOLON 29.0028.3529.001.30 4.69% 27.8027.5529.0027.70159 1470.17
Solstad Offshore SOFF 5.255.235.250.14 2.74% 5.155.105.255.11267 3360.54
SpareBank 1 BV SBVG 35.6035.0035.600.60 1.71% 35.0034.6035.6035.0033 2311.61
SpareBank 1 Nord-... NONG 66.1065.9066.101.30 2.01% 65.0064.6066.1064.80152 8611.00
SpareBank 1 Nordv... SNOR -110.00113.000.00 0.00%       113.00-0.15
SpareBank 1 Ringer... RING 191.00191.00198.000.00 0.00% 191.00191.00191.00191.004998.79
SpareBank 1 SMN MING 86.8086.3086.801.40 1.64% 85.6085.6086.8085.40132 2670.59
SpareBank 1 SR-Ba... SRBANK 94.2094.2094.401.80 1.95% 92.0091.5094.4092.40260 2710.38
SpareBank 1 Østfol... SOAG -191.00193.000.00 0.00%       191.00-1.59
SpareBank 1 Østlan... SPOL 87.6087.6088.20-1.20 -1.35% 89.2087.6089.2088.8020 0220.17
Sparebanken Møre MORG 276.00276.00280.00-2.00 -0.72% 282.00276.00285.00278.004 0170.40
Sparebanken Sør SOR 97.8096.4097.80-1.00 -1.01% 98.8097.0098.8098.801 3670.54
Sparebanken Telem... SBTE 115.00114.50115.00-1.50 -1.29% 116.90114.50116.90116.502 0335.77
Sparebanken Vest SVEG 52.4052.0052.400.20 0.38% 52.2050.6053.0052.2035 2860.11
Sparebanken Øst SPOG 53.8053.4053.800.00 0.00% 53.8053.2053.8053.807 8880.16
Spectrum SPU 58.4057.8058.401.40 2.46% 57.4056.0058.6057.00146 5751.20
Star Bulk Carriers SBLK-R 104.00104.00105.000.00 0.00% 101.00100.00105.00104.004 8721.76
Stolt-Nielsen SNI 119.20118.00119.201.20 1.02% 117.80116.60119.60118.0012 8120.30
Storebrand STB 73.4473.4473.481.98 2.77% 71.6871.3073.4471.462 334 0800.51
Storm Real Estate STORM 0.6900.6100.6900.075 12.20% 0.6900.6100.6900.61531 4501.07
StrongPoint STRONG 8.508.328.560.00 0.00% 8.468.348.588.5024 7760.64
Subsea 7 SUBC 113.800113.750113.8501.500 1.34% 112.950111.700113.850112.3001 158 7340.85
TGS-NOPEC Geophy... TGS 294.80294.50294.801.10 0.37% 295.30288.70295.60293.70332 2180.56
TTS Group TTS -6.406.680.00 0.00%       6.50-0.29
Targovax TRVX 10.6010.6010.64-0.60 -5.36% 11.2210.6011.2411.20327 2890.20
Team Tankers Inte... TEAM 8.908.108.80-0.10 -1.11% 9.008.909.009.00166 0060.12
Techstep TECH 2.802.802.810.25 9.80% 2.552.502.832.555 642 5871.14
Telenor TEL 152.40152.35152.400.90 0.59% 151.55151.55153.50151.502 061 0550.62
The Scottish Salmo... SSC 15.4515.2015.450.50 3.34% 15.0015.0015.5014.95450 0550.19
Thin Film Electroni... THIN 1.0301.0201.0300.014 1.38% 1.0501.0001.0541.0161 176 8450.81
Tomra Systems TOM 193.00192.60193.000.00 0.00% 189.00187.20194.60193.00352 4890.93
Totens Sparebank TOTG 118.00118.00119.00-1.00 -0.84% 119.00116.00119.00119.001 7660.96
Treasure TRE 11.3511.3511.75-0.15 -1.30% 11.6011.3511.6011.5024 3711.90
Veidekke VEI 82.9082.9083.001.40 1.72% 81.0080.7083.5081.50101 0460.27
Vistin Pharma VISTIN 10.7510.6510.750.75 7.50% 10.3010.2510.8010.0076 9220.93
Voss Veksel- og La... VVL -127.00130.000.00 0.00%       130.00-2.21
Wallenius Wilhelms... WALWIL 32.3032.3032.500.40 1.25% 32.3531.5032.6031.90172 0761.21
Webstep WSTEP 29.2026.6029.202.70 10.19% 29.2029.2029.2026.503001.41
Wentworth Resour... WRL 2.352.352.390.06 2.62% 2.252.252.402.29158 6951.25
Wilh. Wilhelmsen H... WWI 176.80176.40177.60-2.60 -1.45% 176.60175.60178.40179.406 3210.78
Wilh. Wilhelmsen H... WWIB 177.00176.00176.50-1.00 -0.56% 177.00176.00177.00178.002 1000.53
Wilson WILS 22.0022.0022.402.60 13.40% 20.4020.4022.0019.401 4262.48
XACT OBX OBXEXACT 80.3580.5081.920.50 0.63% 80.0679.9180.3680.0517 3811.23
XACT OBX Bear OBXEXDBE... 29.01028.97029.010-0.598 -2.02% 29.51028.95029.60029.6001 102 2320.58
XACT OBX Bull OBXEXDBU... 203.95204.00204.253.94 1.97% 202.05200.15204.20200.00109 2921.76
XXL XXL 40.6040.5540.600.70 1.75% 39.8039.4540.9539.90306 4940.46
Yara International YAR 394.00393.50394.006.80 1.76% 388.00386.70394.00387.20624 3740.66
Zalaris ZAL 36.5035.2036.501.30 3.69% 35.0035.0036.5035.202 8480.54
poLight PLT 48.5048.0048.500.00 0.00% 48.0048.0048.5048.502 4200.34