Fördröjda kurser. Senast uppdaterad: fredag 22. februari 17:37  

Kurslista 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 4.1054.1054.1200.050 1.23% 4.0554.0504.1504.055108 4320.99
AF Gruppen AFG 154.00153.00154.000.00 0.00% 154.00152.00154.50154.0026 3310.25
AKVA Group AKVA 68.6068.0068.600.00 0.00% 68.6068.6068.6068.608550.36
Akastor AKA 13.6013.6013.720.08 0.59% 13.0413.0413.7013.52121 8630.78
Aker AKER 642.00640.00643.006.00 0.94% 636.00634.00649.00636.0077 3791.28
Aker BP AKERBP 298.60298.40298.601.60 0.54% 296.60294.20302.60297.00570 3450.53
Aker Solutions AKSO 44.0744.0744.110.31 0.71% 43.8043.4044.6243.76693 4760.76
American Shipping... AMSC 33.0032.4033.000.15 0.46% 32.9532.3033.5032.8558 7570.40
Apptix APP 1.2251.2251.260-0.055 -4.30% 1.3001.1351.3201.2801 357 0230.67
Aqualis AQUA -4.244.330.00 0.00%       4.37-2.17
Archer ARCHER 5.805.785.80-0.03 -0.51% 5.625.625.905.83917 5400.75
Arcus ARCUS 39.8539.6039.850.40 1.01% 39.9539.5040.0039.451 7390.28
Arendals Fossekom... AFK 3 240.003 200.003 240.00-120.00 -3.57% 3 360.003 120.003 360.003 360.001390.22
Asetek ASETEK 45.9545.0045.950.95 2.11% 44.9044.8546.0045.005 0240.42
Atea ATEA 120.60120.40120.60-0.40 -0.33% 121.00120.40121.60121.0038 5290.73
Atlantic Petroleum ATLA-NOK 10.3010.9012.80-1.20 -10.43% 9.659.6510.3011.505404.86
Aurskog Sparebank AURG 202.00202.00204.00-2.00 -0.98% 204.00202.00204.00204.00615.05
Austevoll Seafood AUSS 114.20114.00114.202.40 2.15% 112.00110.40114.60111.80195 8802.00
Avance Gas Holdin... AVANCE 15.1815.1815.220.44 2.99% 14.9714.9715.7814.74358 7730.29
Avocet Mining PLC AVM 1.9001.8601.930-0.160 -7.77% 1.9901.8101.9902.06096 7000.18
Awilco Drilling AWDR 33.6033.6034.000.00 0.00% 34.5033.0034.5033.606 3670.92
Axactor AXA 20.60520.43520.605-0.100 -0.48% 20.70520.46520.92020.705150 1380.36
B2Holding B2H 14.4814.4614.480.04 0.28% 14.4014.2814.6214.44536 9360.22
BW LPG BWLPG 31.4931.3531.490.65 2.11% 30.6330.4031.8030.84337 4890.34
BW Offshore Limit... BWO 42.3542.3042.400.40 0.95% 42.2041.4042.9041.951 374 1120.27
Bakkafrost BAKKA 425.60425.60426.40-5.20 -1.21% 430.80422.00432.80430.80146 6011.63
Belships BEL 4.804.654.800.10 2.13% 4.654.654.804.706 5000.97
BerGenBio BGBIO 26.2026.1026.20-0.10 -0.38% 26.1026.0026.9026.30178 3470.97
Biotec Pharmacon BIOTEC 4.384.204.390.33 8.15% 4.144.144.384.0524 7021.59
Bonheur BON 121.00120.60121.001.00 0.83% 118.00118.00121.60120.0014 5960.36
Borgestad BOR 17.5017.5017.700.00 0.00% 17.9017.0017.9017.5020 2052.60
Borr Drilling BDRILL 23.4023.2023.40-0.20 -0.85% 23.2023.0023.4023.60663 4511.99
Borregaard BRG 81.7081.5081.700.40 0.49% 80.0079.4081.7081.3045 5250.76
Bouvet BOUVET 222.00222.00224.004.00 1.83% 218.00218.00222.00218.001 0400.85
Byggma BMA 84.5084.5087.000.00 0.00% 84.5084.5084.5084.501 1001.06
ContextVision COV 61.2061.0061.200.20 0.33% 62.0061.2062.0061.002 1111.48
Crayon Group Hold... CRAYON 19.8019.4019.70-0.20 -1.00% 19.8019.3019.8020.002 6070.03
Cxense CXENSE 7.507.147.500.26 3.59% 7.247.087.507.24112 94510.32
DNB DNB 161.30161.30161.403.40 2.15% 158.05158.05162.40157.901 904 3100.78
DNB OBX OBXEDNB 76.7876.6776.780.51 0.67% 76.3376.3377.0676.2319 9771.14
DNO DNO 19.000018.990019.0000-0.0500 -0.26% 18.935018.820019.150019.05004 489 9860.42
DOF DOF 4.8004.8004.8600.120 2.56% 5.1704.6705.1804.6802 925 0740.58
Data Respons DAT 26.5026.0026.50-0.40 -1.49% 26.8025.9026.8026.905 0080.95
Dolphin Drilling DDASA 1.7001.6551.7100.000 0.00% 1.7001.6391.7101.70055 5880.78
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.5030.4530.500.40 1.33% 30.9530.2030.9530.1051 6611.00
Eidesvik Offshore EIOF 4.804.864.88-0.06 -1.23% 4.804.804.804.861 0000.30
Electromagnetic G... EMGS 1.8301.8001.8300.280 18.06% 1.5901.5001.8501.550332 9402.05
Element ELE 0.6300.6300.6360.040 6.78% 0.6500.6140.6980.59017 256 6240.41
Elkem ELK 28.72028.72028.7400.345 1.22% 27.83527.83529.15028.3751 044 0390.62
Endúr ENDUR 1.3821.3821.3980.014 1.02% 1.4001.3821.4481.36849 8780.76
Entra ENTRA 121.00121.00121.40-0.20 -0.17% 121.00121.00121.80121.2064 4710.86
Equinor EQNR 196.35196.15196.400.10 0.05% 195.00194.35198.10196.251 286 8800.51
Europris EPR 28.3028.2028.300.00 0.00% 28.4028.1528.4028.30719 8270.23
FLEX LNG FLNG 11.2011.1511.250.25 2.28% 11.0010.8011.3510.951 457 9371.86
Fjord1 FJORD 42.6042.6043.100.30 0.71% 42.3042.2043.2042.309 2160.41
Fjordkraft Holding FKRAFT 38.10038.02038.1000.595 1.59% 37.80037.80038.10037.50544 1280.83
Frontline FRO 51.7551.7552.002.45 4.97% 49.3449.1052.4049.30611 9270.87
Funcom FUNCOM 14.27814.27814.5260.378 2.72% 14.00013.90014.60213.900415 0440.47
GC Rieber Shipping RISH 8.008.008.90-0.30 -3.61% 7.857.859.508.3027 4000.96
Gaming Innovation... GIG 23.10023.00023.100-1.900 -7.60% 23.95022.10024.40025.000139 6750.13
Gjensidige Forsikri... GJF 152.70152.60152.700.70 0.46% 152.00151.80152.70152.00331 1130.69
Golden Ocean Grou... GOGL 45.2045.2045.240.22 0.49% 44.7244.6645.7244.98751 4711.38
Goodtech GOD 4.704.704.760.04 0.86% 4.664.664.744.668 1271.93
Grieg Seafood GSF 114.90114.90115.202.60 2.32% 112.80109.20115.40112.30374 3140.60
Gyldendal GYL 390.00368.00390.0024.00 6.56% 370.00368.00390.00366.001 8202.74
Havila Shipping HAVI 3.8503.7303.7350.050 1.32% 3.8003.7253.8503.80027 3931.47
Havyard Group HYARD 10.009.8010.000.20 2.04% 9.809.8010.009.805 7320.65
Helgeland Spareba... HELG 71.0070.5071.001.00 1.43% 70.0069.0071.0070.0020 6691.15
Hexagon Composit... HEX 33.1533.1533.300.35 1.07% 33.0032.9033.6532.80372 2820.61
Hiddn Solutions HIDDN 1.0851.0851.1000.005 0.46% 1.0701.0701.0901.08010 3090.30
Höegh LNG Holding... HLNG 38.2538.2538.60-1.25 -3.16% 39.5038.2540.1539.5054 3441.10
Høland og Setskog ... HSPG 106.00105.00106.001.00 0.95% 106.00106.00106.00105.008430.20
IDEX IDEX 3.7603.7553.7700.040 1.08% 3.7203.6253.7753.720237 5680.53
Incus Investor INC 0.7840.7820.8380.028 3.70% 0.7260.7260.8420.75637 5480.37
Indre Sogn Spareba... ISSG 102.00102.00103.00-2.00 -1.92% 102.00102.00102.00104.00421.00
Infront INFRNT 23.0023.0024.000.00 0.00% 23.0023.0023.1023.001 1890.76
Insr Insurance Grou... INSR 7.207.147.20-0.28 -3.74% 7.186.507.267.4851 0230.49
InterOil Exploratio... IOX 5.1205.1205.2000.135 2.71% 5.0104.8105.4004.985315 6421.26
Itera ITE 7.807.747.800.18 2.36% 7.627.627.807.624 1350.74
Jinhui Shipping and... JIN 8.498.498.56-0.30 -3.41% 8.768.478.768.79131 1000.65
Jæren Sparebank JAEREN 143.00143.00144.003.00 2.14% 143.00143.00143.00140.003010.42
Kid KID 42.0040.2041.000.30 0.72% 42.0041.1042.5041.705 5870.03
Kitron KIT 8.758.638.750.17 1.98% 8.688.508.758.58334 6480.68
Komplett Bank KOMP 13.3813.3013.380.08 0.60% 13.3013.3013.3813.30172 2600.10
Kongsberg Automo... KOA 7.807.767.800.04 0.52% 7.807.767.847.76131 4700.39
Kongsberg Gruppe... KOG 131.60131.60131.801.80 1.39% 130.00129.40132.40129.80116 0450.57
Kværner KVAER 13.9813.9413.980.12 0.87% 13.9413.8814.1013.86463 1010.54
Lerøy Seafood Gro... LSG 68.4468.4268.500.28 0.41% 68.4067.2669.1268.16990 6590.91
MPC Container Ship... MPCC 32.0031.6032.000.80 2.56% 32.0031.2032.2031.2022 2951.37
Magnora MGN 6.756.656.800.10 1.50% 6.706.606.756.652270.36
Magseis Fairfield MSEIS 20.5020.1020.500.50 2.50% 20.0020.0020.5020.0098 7360.43
Medistim MEDI 72.8072.8073.20-0.80 -1.09% 73.0072.6073.4073.602 4111.40
Melhus Sparebank MELG 127.00126.00127.000.00 0.00% 127.00127.00127.00127.00150.64
Mowi MOWI 197.50197.40197.55-1.20 -0.60% 196.20194.65198.40198.701 716 0461.21
Multiconsult MULTI 58.0058.0059.400.00 0.00% 58.0058.0058.0058.002 2910.04
NEL NEL 5.2405.2405.2500.135 2.64% 5.1505.1405.3255.10512 654 3931.09
NEXT Biometrics G... NEXT 9.139.039.130.19 2.13% 9.019.009.448.94142 8542.88
NRC Group NRC 60.0059.4060.001.60 2.74% 58.4058.0060.0058.4051 6642.23
NTS NTS 59.0057.5059.00-0.50 -0.84% 58.5058.0059.0059.503690.52
Napatech NAPA 1.9501.9101.920-0.830 -29.86% 1.8201.6201.9852.7801 158 7562.13
Navamedic NAVA 13.1512.9013.20-0.05 -0.38% 13.3012.9013.4013.206 1200.35
NextGenTel Holdin... NGT 13.9013.8513.900.05 0.36% 13.8013.8013.9013.851707.26
Nordic Nanovector NANO 43.5843.4243.581.22 2.88% 42.5041.8044.0042.36156 9531.62
Nordic Semiconduc... NOD 35.1535.0535.150.15 0.43% 35.1534.9035.3535.00365 7270.74
Norsk Hydro NHY 35.1935.1735.200.33 0.95% 34.9534.9435.3034.864 762 0960.55
Northern Drilling NODL 56.0055.4056.00-0.20 -0.36% 55.4055.0056.6056.20140 4341.06
Norway Royal Salm... NRS 202.00200.50202.008.20 4.23% 193.00191.00202.00193.80119 7411.22
Norwegian Air Shu... NAS 54.7254.7255.00-2.28 -4.00% 56.0051.1456.0857.003 400 6842.49
Norwegian Energy ... NOR 223.50224.50225.00-2.50 -1.11% 229.00223.00229.00226.001 5420.71
Norwegian Finans H... NOFI 71.4071.4071.45-0.05 -0.07% 71.4570.9072.2571.45107 3400.51
Norwegian Propert... NPRO 10.5610.5610.64-0.04 -0.38% 10.5410.5410.6210.60130 4134.14
Ocean Yield OCY 62.0062.0062.10-0.50 -0.80% 62.5061.8062.8062.50163 3150.24
Oceanteam OTS 0.3420.3340.3420.002 0.59% 0.3460.3250.3460.34058 7380.22
Odfjell Drilling ODL 26.0025.8526.00-0.45 -1.70% 26.2525.3526.3026.45487 8240.76
Odfjell ser. A ODF 29.2029.2030.00-0.70 -2.34% 29.2029.2029.2029.90110.90
Odfjell ser. B ODFB 28.6027.8028.600.00 0.00% 28.6028.6028.6028.601751.39
Olav Thon Eiendom... OLT 146.80146.80147.60-1.20 -0.81% 147.80146.80147.80148.006 6100.57
Orkla ORK 68.7668.7668.82-0.36 -0.52% 69.2668.7269.2669.121 076 0823.40
Otello Corporation OTELLO 13.5613.5613.68-0.44 -3.14% 14.0213.4814.0214.00100 4200.69
PCI Biotech Holding PCIB 26.0025.3026.000.95 3.79% 25.1524.6026.0025.0577 9210.65
Panoro Energy PEN 17.9517.8017.950.25 1.41% 17.7017.5018.1517.70408 2370.20
Pareto Bank PARB 35.6035.4035.60-0.40 -1.11% 35.3035.3035.9036.003 4181.90
Petroleum Geo-Ser... PGS 19.65019.60019.650-0.005 -0.03% 19.66019.25020.10019.6551 667 8890.41
Petrolia PSE 3.063.063.20-0.16 -4.97% 3.063.063.063.224 5000.42
Photocure PHO 50.9050.7050.901.15 2.31% 49.5549.3051.5049.75114 2771.04
Polarcus PLCS 1.2461.2401.2460.006 0.48% 1.2461.2201.2861.240920 1030.39
Polaris Media POL -26.4026.600.00 0.00%       26.60-1.38
Prosafe PRS 16.0615.9416.060.48 3.08% 15.8815.4416.3215.5855 4460.59
Protector Forsikrin... PROTCT 52.2052.2052.30-0.30 -0.57% 52.1052.0053.2052.5063 6900.66
Q-Free QFR 7.767.727.760.14 1.84% 7.767.767.767.621 0841.29
Questerre Energy C... QEC 2.1002.1002.130-0.040 -1.87% 2.1782.0842.1782.140591 1100.80
RAK Petroleum RAKP 14.5514.5514.60-0.05 -0.34% 14.6014.4014.6014.6042 2160.26
REC Silicon REC 0.67150.67150.6720-0.0465 -6.48% 0.72500.67150.78050.718078 231 0210.52
Reach Subsea REACH 2.242.172.240.06 2.75% 2.182.152.272.1829 6420.36
S.D. Standard Drill... SDSD 1.1801.1721.1800.000 0.00% 1.1801.1781.1801.180120 7980.51
SAS AB SAS-NOK 21.7421.7021.90-0.04 -0.18% 21.4221.4221.8021.7828 2050.31
SalMar SALM 429.60429.40430.406.40 1.51% 424.60420.00432.60423.20221 2640.88
Salmones Camanch... SALMON 85.3085.0186.00-1.70 -1.95% 88.0085.0188.0087.002 9740.99
Sandnes Sparebank SADG 64.5064.5065.000.00 0.00% 64.5064.5065.5064.5050 8010.50
Sbanken SBANK 78.5078.5079.001.40 1.82% 77.5076.9079.0077.10103 9250.41
Scatec Solar SSO 84.5084.3085.000.00 0.00% 84.5084.1085.4084.50192 0891.30
Schibsted ser. A SCHA 344.40344.40344.705.30 1.56% 340.80339.40353.10339.10335 9840.42
Schibsted ser. B SCHB 320.00319.00320.009.00 2.89% 311.00309.00323.50311.00373 3191.33
SeaBird Exploratio... SBX 1.6201.6101.6200.096 6.30% 1.5281.4941.6401.5246 122 0640.49
Seadrill SDRL 73.5073.5074.10-1.50 -2.00% 73.2073.0075.3875.00292 6663.00
Self Storage Group SSG 17.4517.2517.450.15 0.87% 17.4517.0017.4517.3039 0430.53
Selvaag Bolig SBO 45.8045.8046.050.10 0.22% 45.7045.7046.0545.7054 4011.99
Shelf Drilling SHLF 38.00037.50538.0850.680 1.82% 39.00038.00041.57037.320116 0811.24
Siem Offshore SIOFF 1.551.501.550.00 0.00% 1.501.501.551.553200.25
Skue Sparebank SKUE 149.00148.00149.003.00 2.05% 149.00147.00149.00146.007 2460.71
Solon Eiendom SOLON 36.2036.1536.200.45 1.26% 35.8035.7536.2035.753 8330.21
Solstad Offshore SOFF 1.9321.9401.962-0.010 -0.51% 1.9541.9062.0001.942239 9860.29
SpareBank 1 BV SBVG 39.0039.0039.30-0.20 -0.51% 39.8039.0039.8039.206 2190.78
SpareBank 1 Nord-... NONG 68.9068.8068.900.50 0.73% 68.4068.3068.9068.4085 8840.39
SpareBank 1 Nordv... SNOR 109.00110.00113.000.00 0.00% 108.00108.00109.00109.003 40218.79
SpareBank 1 Ringer... RING 202.00202.00204.002.00 1.00% 202.00202.00202.00200.0015 9280.74
SpareBank 1 SMN MING 93.0093.0093.101.70 1.86% 90.6090.6093.0091.30152 4331.62
SpareBank 1 SR-Ba... SRBANK 96.0095.9096.002.90 3.11% 94.0093.7097.2093.10182 8341.04
SpareBank 1 Østfol... SOAG 218.00216.00218.004.00 1.87% 218.00218.00218.00214.0010 0207.56
SpareBank 1 Østlan... SPOL 87.0086.4087.001.00 1.16% 86.0085.8087.0086.0079 7761.18
Sparebanken Møre MORG 295.00295.00297.00-2.00 -0.67% 297.00295.00301.00297.002 5900.68
Sparebanken Sør SOR 94.0093.8094.000.00 0.00% 94.0094.0094.0094.0079 9830.12
Sparebanken Telem... SBTE 115.10115.50116.500.10 0.09% 115.10115.10115.10115.00101.71
Sparebanken Vest SVEG 53.2053.0053.200.20 0.38% 53.0052.6053.2053.0099 5790.50
Sparebanken Øst SPOG 59.0058.8059.000.20 0.34% 58.2058.2059.2058.8015 8990.22
Spectrum SPU 52.2052.0052.400.20 0.38% 54.0051.6054.0052.0044 7230.91
Star Bulk Carriers SBLK 69.5065.0073.000.50 0.72% 69.5069.5070.0069.001 4440.37
Stolt-Nielsen SNI 109.00109.00109.802.60 2.44% 105.00105.00109.80106.4016 0500.52
Storebrand STB 66.5466.5266.54-0.42 -0.63% 66.9066.5467.2666.96815 2590.43
Storm Real Estate STORM 0.4700.4440.470-0.012 -2.49% 0.4420.4420.4700.4826700.74
StrongPoint STRONG 9.409.109.400.10 1.08% 9.109.109.409.301 1400.33
Subsea 7 SUBC 100.05100.05100.200.21 0.21% 99.9098.94101.5599.84674 3390.68
TGS-NOPEC Geophy... TGS 248.10248.10248.40-3.10 -1.23% 250.40246.40252.60251.20272 8731.18
TTS Group TTS 6.486.466.48-0.18 -2.70% 6.706.306.706.6616 6200.17
Targovax TRVX 8.007.928.000.02 0.25% 7.827.828.177.9869 6430.43
Team Tankers Inte... TEAM 6.306.357.10-1.00 -13.70% 6.306.306.307.309920.64
Techstep TECH 3.553.313.530.24 7.25% 3.403.403.553.318100.44
Telenor TEL 168.55168.50168.551.95 1.17% 167.70166.35169.00166.601 394 8110.46
The Scottish Salmo... SSC 16.1016.1016.250.50 3.21% 15.7515.5016.2515.60148 4651.42
Thin Film Electroni... THIN 0.6330.6240.633-0.001 -0.16% 0.6300.6170.6400.6341 477 9680.42
Tomra Systems TOM 227.00226.50227.00-7.50 -3.20% 232.00225.00234.00234.50461 3690.79
Totens Sparebank TOTG 127.00126.00127.002.00 1.60% 125.00125.00127.00125.005993.47
Treasure TRE 13.5013.5013.750.40 3.05% 13.5513.5013.5513.1089 7000.42
Veidekke VEI 90.0090.0090.300.50 0.56% 89.2088.7090.2089.5062 8670.36
Vistin Pharma VISTIN 7.547.207.460.26 3.57% 7.307.207.547.2835 4311.02
Voss Veksel- og La... VVL 146.00142.00146.003.00 2.10% 142.00140.00146.00143.002 0952.33
Wallenius Wilhelms... WALWIL 27.7527.7527.850.10 0.36% 27.6027.5528.2027.65142 9840.63
Webstep WSTEP 25.0024.7025.000.00 0.00% 24.8024.7025.0025.003 7370.27
Wilh. Wilhelmsen H... WWI 152.00151.60152.00-0.60 -0.39% 153.20150.60153.20152.608 8381.45
Wilh. Wilhelmsen H... WWIB 151.50150.50151.501.00 0.66% 151.50150.50151.50150.501 1102.25
Wilson WILS 20.4020.6021.00-0.60 -2.86% 21.0020.4021.0021.001 2120.56
XACT OBX OBXEXACT 77.2876.1077.400.47 0.61% 76.9776.9777.3576.9763 2780.97
XACT OBX Bear OBXEXDBE... 30.42030.42030.455-0.365 -1.19% 30.81530.16530.81530.805588 8070.26
XACT OBX Bull OBXEXDBU... 184.24184.24184.441.87 1.03% 183.00182.52186.00182.2669 6680.89
XXL XXL 31.4531.4531.65-0.95 -2.93% 32.4031.3032.4032.40401 6860.83
Yara International YAR 361.00360.80361.30-4.00 -1.10% 364.80359.90364.80365.00503 5770.76
Zalaris ZAL 27.0027.0027.500.50 1.89% 26.5026.5027.0026.5010 9810.67
poLight PLT 23.00023.00025.495-2.495 -9.79% 25.49523.00025.49525.4955750.56