Fördröjda kurser. Senast uppdaterad: fredag 14. december 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 4.6154.5804.6150.055 1.21% 4.5604.5354.7004.560228 0260.38
AF Gruppen AFG 134.50132.50134.50-1.50 -1.10% 135.00133.50135.50136.008 4900.22
AKVA Group AKVA 68.0067.0068.00-0.40 -0.58% 68.4068.0068.4068.403 7650.35
Akastor AKA 12.1012.0812.10-0.26 -2.10% 12.4412.0812.5012.3676 5270.17
Aker AKER 483.00482.50483.00-10.50 -2.13% 490.00480.50491.50493.5081 0240.81
Aker BP AKERBP 236.00235.80236.00-3.60 -1.50% 237.00231.20237.20239.60914 7070.74
Aker Solutions AKSO 42.4642.4242.47-0.60 -1.39% 42.7742.0743.4043.06774 0881.25
American Shipping... AMSC 32.7532.4032.750.05 0.15% 33.5032.0533.5032.7042 6200.24
Apptix APP 0.5980.5540.5980.000 0.00% 0.5960.5960.5980.59827 5001.06
Aqualis AQUA 4.104.004.24-0.14 -3.30% 4.244.104.244.241 1080.03
Archer ARCHER 5.175.115.17-0.18 -3.36% 5.355.105.445.35548 7840.51
Arcus ARCUS 41.4541.0041.450.55 1.34% 41.3540.8541.6040.9075 2970.71
Arendals Fossekom... AFK 3 140.003 100.003 180.00140.00 4.67% 3 140.003 140.003 140.003 000.0011.30
Asetek ASETEK 47.0047.0047.50-0.40 -0.84% 47.6046.5548.1047.4089 3770.64
Atea ATEA 114.40114.00114.40-0.20 -0.17% 114.00112.80114.40114.6080 2470.89
Atlantic Petroleum ATLA-NOK 7.907.708.40-0.50 -5.95% 7.957.907.958.406083.17
Aurskog Sparebank AURG -190.00191.000.00 0.00%       191.00-2.69
Austevoll Seafood AUSS 109.20109.00109.20-3.20 -2.85% 112.00108.00112.20112.40275 9380.76
Avance Gas Holdin... AVANCE 16.0616.0616.28-0.89 -5.25% 16.7815.9716.8216.95472 3790.15
Avocet Mining PLC AVM 0.5800.6200.650-0.098 -14.45% 0.6480.5800.6480.67812 9501.12
Awilco Drilling AWDR 33.9032.5033.900.50 1.50% 33.0032.2033.9033.4019 2530.25
Axactor AXA 19.99619.76619.9960.112 0.56% 19.87619.51620.00019.884223 2610.43
B2Holding B2H 13.5813.5413.580.28 2.11% 13.3813.1613.7013.301 195 9582.66
BW LPG BWLPG 29.1029.1029.14-0.77 -2.58% 29.3229.1029.8829.87562 0611.02
BW Offshore Limit... BWO 33.4533.4533.50-1.05 -3.04% 33.7533.2034.4534.50628 8561.48
Bakkafrost BAKKA 423.00422.60423.60-13.40 -3.07% 431.20422.80431.40436.4081 8870.98
Belships BEL 4.954.955.08-0.15 -2.94% 4.954.954.955.10460.17
BerGenBio BGBIO 28.9028.5028.90-0.90 -3.02% 29.0028.0029.5029.8039 7150.24
Bergen Group BERGEN 1.2021.2021.240-0.008 -0.66% 1.2021.2021.2021.2107 2000.35
Biotec Pharmacon BIOTEC 3.993.944.00-0.02 -0.50% 3.993.804.164.0148 3610.38
Bonheur BON 92.0092.0094.00-4.10 -4.27% 94.2091.7095.0096.105 1431.44
Borgestad BOR 35.0035.0035.600.00 0.00% 35.0035.0035.0035.001440.34
Borr Drilling BDRILL 24.0024.0024.20-0.60 -2.44% 24.4023.8024.8024.60499 9410.82
Borregaard BRG 77.2077.2077.300.40 0.52% 76.2075.6077.5076.80102 5620.61
Bouvet BOUVET 226.00216.00226.0014.00 6.60% 216.00216.00230.00212.007440.14
Byggma BMA -73.0082.000.00 0.00%       73.00-1.28
ContextVision COV 55.0054.4055.00-3.00 -5.17% 58.0055.0058.0058.003 1211.38
Crayon Group Hold... CRAYON 17.1816.0016.821.18 7.37% 16.0216.0017.1816.0029 1100.27
Cxense CXENSE 30.0029.0030.00-0.70 -2.28% 30.0029.0030.8030.7011 8700.79
DNB DNB 145.50145.50145.60-2.70 -1.82% 146.55145.00146.95148.201 848 8811.94
DNB OBX OBXEDNB 73.3473.2573.39-0.77 -1.04% 74.5073.1074.5074.0026 7642.31
DNO DNO 14.15514.15014.1600.015 0.11% 14.00513.98514.35514.1404 075 4310.92
DOF DOF 3.7153.7153.780-0.215 -5.47% 4.0453.6204.0453.930896 0880.65
Data Respons DAT 22.8022.8023.00-0.20 -0.87% 23.0022.8023.3023.005 9281.15
EMAS Offshore EMAS --  0.00 0.00%       0.29--
EVRY EVRY 30.1029.8030.15-0.50 -1.63% 30.6029.7530.6030.6048 8050.08
Eidesvik Offshore EIOF 4.864.865.00-0.12 -2.41% 4.864.864.864.982 5000.22
Electromagnetic G... EMGS 1.8501.5601.8500.300 19.35% 1.5501.4401.9101.55072 5951.01
Element ELE 0.8400.8300.8400.012 1.45% 0.8200.8000.9200.8281 695 1440.35
Elkem ELK 22.79522.79522.8000.545 2.45% 21.94021.55023.03522.2501 742 7381.96
Entra ENTRA 115.20115.00115.20-1.20 -1.03% 116.00114.00116.40116.40238 3402.24
Equinor EQNR 194.35194.30194.40-1.55 -0.79% 192.60192.60195.70195.903 272 0761.14
Europris EPR 22.9522.9023.00-0.05 -0.22% 22.9022.5023.2023.00352 4470.27
FLEX LNG FLNG 13.7513.7013.75-0.35 -2.48% 13.7513.4013.9014.102 491 9331.02
Fjord1 FJORD 43.5043.5043.60-0.50 -1.14% 43.5043.5043.8044.0056 9410.21
Fjordkraft Holding FKRAFT 33.65033.61033.6500.460 1.39% 33.50033.50034.00033.190178 7031.56
Fred. Olsen Energy FOE 1.8801.8801.8990.130 7.43% 1.8551.8101.9721.750745 6010.66
Frontline FRO 57.0057.0057.10-0.65 -1.13% 57.2555.6557.2557.65257 0830.93
Funcom FUNCOM 14.54014.54014.718-0.658 -4.33% 15.10014.42215.10015.198641 2180.32
GC Rieber Shipping RISH 8.308.108.60-0.20 -2.35% 8.308.308.308.501 0000.37
Gaming Innovation... GIG 2.6102.5552.6100.125 5.03% 2.4852.4052.6102.4851 392 8290.72
Gjensidige Forsikri... GJF 133.60133.50133.600.20 0.15% 133.00131.10133.70133.40438 7800.93
Golden Ocean Grou... GOGL 61.5561.5561.75-1.05 -1.68% 61.5060.3561.9562.60339 6400.68
Goodtech GOD 4.944.804.940.02 0.41% 5.004.865.054.92306 1810.44
Grieg Seafood GSF 101.40101.40101.50-8.50 -7.73% 109.90101.10109.90109.90404 5721.81
Gyldendal GYL -362.00398.000.00 0.00%       364.00-3.08
Havila Shipping HAVI 3.9003.8004.000-0.290 -6.92% 4.1903.6504.1904.19038 3791.27
Havyard Group HYARD 10.409.6210.351.04 11.11% 9.609.5010.609.365 6000.09
Helgeland Spareba... HELG 69.5069.5071.50-2.50 -3.47% 71.0069.5072.0072.003 2660.62
Hexagon Composit... HEX 25.1525.1525.40-0.05 -0.20% 25.3025.1025.6525.2081 0180.43
Hiddn Solutions HIDDN 1.5251.4501.5100.045 3.04% 1.5451.4101.5501.480256 0330.53
Höegh LNG Holding... HLNG 38.8538.4538.85-1.00 -2.51% 40.0038.0540.0039.8587 9690.22
Høland og Setskog ... HSPG -93.0097.500.00 0.00%       95.00-0.58
IDEX IDEX 3.3803.3553.3800.180 5.62% 3.2003.1503.4003.200952 3202.08
Incus Investor INC 0.7200.6600.7200.070 10.77% 0.7200.7180.7200.65034 4131.13
Indre Sogn Spareba... ISSG 100.0097.50100.000.00 0.00% 100.00100.00100.00100.001000.90
Infront INFRNT 28.4023.8027.504.40 18.33% 29.0028.4029.0024.002900.58
Insr Insurance Grou... INSR 8.428.308.48-0.12 -1.41% 8.548.208.608.5412 505 4300.19
InterOil Exploratio... IOX 3.2003.1503.2000.010 0.31% 3.4453.1003.4453.190308 6990.35
Itera ITE 8.188.108.180.08 0.99% 8.388.008.508.1083 5341.16
Jinhui Shipping and... JIN 8.538.338.53-0.13 -1.50% 8.608.238.638.6695 0690.39
Jæren Sparebank JAEREN 137.00135.00137.000.00 0.00% 137.00137.00137.00137.004301.05
Kid KID 35.6035.6036.20-0.90 -2.47% 36.4035.6036.4036.503 4583.27
Kitron KIT 8.908.878.900.15 1.71% 8.798.668.958.75399 7820.71
Komplett Bank KOMP 12.6612.6612.72-0.28 -2.16% 13.0012.6013.0012.9449 4500.48
Kongsberg Automo... KOA 8.708.648.70-0.15 -1.69% 8.988.608.988.85110 9030.17
Kongsberg Gruppe... KOG 112.60112.20112.60-2.20 -1.92% 114.80111.80114.80114.80174 5501.35
Kværner KVAER 11.9411.9412.02-0.12 -1.00% 12.1011.9012.3012.061 674 7461.60
Lerøy Seafood Gro... LSG 69.1069.1069.28-1.32 -1.87% 70.5068.9871.2470.42912 8001.07
MPC Container Ship... MPCC 34.8034.0034.80-1.80 -4.92% 36.0034.0036.0036.6071 6530.64
Magnora MGN 6.406.156.350.50 8.47% 5.855.806.405.903 330 0835.75
Magseis MSEIS 16.8016.8017.00-0.30 -1.75% 17.2516.8017.2517.10200 3711.75
Marine Harvest MHG 186.95186.95187.35-3.45 -1.81% 189.55186.95191.60190.401 584 4771.39
Medistim MEDI 72.8065.0073.009.80 15.56% 62.2062.2072.8063.0068511.07
Melhus Sparebank MELG -118.00119.000.00 0.00%       118.00-1.45
Multiconsult MULTI -59.6061.000.00 0.00%       60.60-0.80
NEL NEL 4.5164.5164.530-0.054 -1.18% 4.6104.4604.7004.57013 940 7890.56
NEXT Biometrics G... NEXT 31.0030.9031.00-0.65 -2.05% 31.0030.4032.0031.6599 1751.22
NRC Group NRC 69.2069.2069.40-0.80 -1.14% 70.0068.0070.8070.0027 1301.84
NTS NTS 55.0054.0055.000.50 0.92% 55.0054.0055.0054.501 3250.58
Napatech NAPA 2.702.672.82-0.20 -6.90% 3.212.623.212.90111 7460.32
Navamedic NAVA 10.1010.1010.900.10 1.00% 10.1010.1011.0010.0012 7810.38
NextGenTel Holdin... NGT 11.0011.0011.500.75 7.32% 10.4510.3511.0010.255 922 2890.37
Nordic Nanovector NANO 58.1557.8558.15-3.05 -4.98% 61.1557.4061.1561.20332 5591.07
Nordic Semiconduc... NOD 29.0028.9529.00-1.30 -4.29% 30.0028.7030.0030.30757 9830.57
Norsk Hydro NHY 39.91039.90039.970-0.890 -2.18% 40.31039.87040.49040.8004 424 0720.31
Northern Drilling NODL 53.0052.4053.003.10 6.21% 49.9048.5053.2049.90475 6900.87
Norway Royal Salm... NRS 178.60178.60178.80-7.80 -4.18% 189.00178.60189.00186.40103 4490.83
Norwegian Air Shu... NAS 207.00207.00207.30-0.60 -0.29% 203.60202.50210.20207.60313 0601.04
Norwegian Energy ... NOR 230.00230.00231.000.00 0.00% 228.50228.00230.00230.0012 3610.38
Norwegian Finans H... NOFI 66.4066.4066.45-1.50 -2.21% 67.4065.7067.4067.901 229 1521.27
Norwegian Propert... NPRO 10.6810.3610.72-0.08 -0.74% 10.3010.3010.7010.768 9961.74
Ocean Yield OCY 61.1061.0061.10-0.60 -0.97% 61.7060.6061.8061.70159 6900.61
Oceanteam OTS 0.3600.3610.373-0.030 -7.69% 0.3800.3500.3800.390541 5790.67
Odfjell Drilling ODL 24.5524.5524.60-0.70 -2.77% 25.2524.5525.2525.25183 3550.83
Odfjell ser. A ODF 28.6028.6029.100.10 0.35% 28.7028.6028.7028.505000.31
Odfjell ser. B ODFB 28.4028.0028.600.40 1.43% 28.4028.4028.4028.00200.23
Olav Thon Eiendom... OLT 142.80142.00142.80-0.20 -0.14% 144.00142.40144.60143.003 8930.47
Orkla ORK 70.0069.8470.000.18 0.26% 70.3068.6470.6869.821 672 5461.47
Otello Corporation OTELLO 12.4612.4212.460.46 3.83% 12.0011.9612.6812.00203 0601.21
PCI Biotech Holding PCIB 29.0028.8029.000.00 0.00% 28.6028.1529.5029.0089 5551.53
Panoro Energy PEN 12.5012.2012.500.25 2.04% 12.0011.9012.9512.25384 3951.03
Pareto Bank PARB 35.8035.0035.801.20 3.47% 34.4034.0035.8034.6045 7240.82
Petroleum Geo-Ser... PGS 13.72013.72013.725-0.760 -5.25% 14.36013.45014.36014.4806 809 5180.71
Petrolia PSE -3.503.700.00 0.00%       3.74-2.66
Photocure PHO 43.0043.0043.50-0.35 -0.81% 43.3541.5545.0043.35220 8801.05
Polarcus PLCS 1.1001.1001.108-0.026 -2.31% 1.1181.0601.1181.126659 3620.55
Polaris Media POL 26.0024.8026.40-0.20 -0.76% 25.0024.2026.0026.2014 3799.99
Prosafe PRS 15.6015.6015.70-0.28 -1.76% 16.4815.4616.4815.8847 7744.10
Protector Forsikrin... PROTCT 47.4547.1047.452.85 6.39% 44.0544.0547.6544.60160 1960.86
Q-Free QFR 7.567.207.60-0.12 -1.56% 7.567.567.567.401 2000.44
Questerre Energy C... QEC 1.7491.7001.749-0.041 -2.29% 1.8101.6701.8101.7904 454 4231.89
RAK Petroleum RAKP 11.8011.5011.800.30 2.61% 11.5011.5012.3511.505 5160.67
REC Silicon REC 0.63650.63650.63750.0165 2.66% 0.61000.61000.64750.620028 015 0050.74
Reach Subsea REACH 2.312.332.39-0.12 -4.94% 2.382.312.382.4333 4220.13
S.D. Standard Drill... SDSD 1.1001.1001.102-0.014 -1.26% 1.1101.0701.1101.114256 2831.28
SAS AB SAS-NOK 20.6020.4020.600.30 1.48% 20.3020.1820.6020.3059 3830.65
SalMar SALM 446.80446.80447.80-18.20 -3.91% 463.40446.80464.60465.00346 4471.69
Salmones Camanch... SALMON 77.0177.0078.000.00 0.00% 78.0077.0078.0077.0112 8008.61
Sandnes Sparebank SADG 55.0054.0055.001.00 1.85% 55.0055.0055.0054.005001.77
Sbanken SBANK 80.8080.7080.800.30 0.37% 80.5080.0081.0080.5056 3830.43
Scatec Solar SSO 73.7073.5073.70-0.10 -0.14% 73.8072.4073.8073.80109 6981.31
Schibsted ser. A SCHA 299.50298.70299.502.90 0.98% 293.70293.60299.70296.60161 7060.55
Schibsted ser. B SCHB 270.00269.00270.001.00 0.37% 264.00264.00271.50269.00438 7991.46
SeaBird Exploratio... SBX 1.3201.3181.320-0.018 -1.35% 1.3381.3001.3601.3382 914 8260.51
Seadrill SDRL 90.6090.6090.80-6.58 -6.77% 94.7690.0095.0097.18336 7180.50
Self Storage Group SSG 15.9015.8015.900.15 0.95% 16.0015.9016.0015.7516 1100.61
Selvaag Bolig SBO 41.3041.0541.300.20 0.49% 41.0040.8041.9541.10112 1931.15
Shelf Drilling SHLF 50.00049.58050.000-0.230 -0.46% 50.20048.00050.20050.23027 7130.43
Siem Offshore SIOFF 1.55-1.400.00 0.00% 1.551.551.551.553 000-
Skue Sparebank SKUE -124.00125.000.00 0.00%       123.00-4.03
Solon Eiendom SOLON 39.1539.0039.150.50 1.29% 37.7037.7039.8038.6596 6140.43
Solstad Offshore SOFF 1.9481.9221.948-0.052 -2.60% 1.9601.9402.0202.000662 1530.82
SpareBank 1 BV SBVG 35.3035.0035.30-0.10 -0.28% 35.4035.3035.4035.403 1331.26
SpareBank 1 Nord-... NONG 64.6064.6064.70-1.30 -1.97% 65.2064.3065.2065.90205 2450.88
SpareBank 1 Nordv... SNOR 106.00102.00106.000.00 0.00% 106.00106.00106.00106.002 0000.19
SpareBank 1 Ringer... RING 198.00197.00198.002.00 1.02% 196.00196.00198.00196.001 18224.50
SpareBank 1 SMN MING 88.0088.0088.40-0.70 -0.79% 89.0087.0089.1088.70222 2280.93
SpareBank 1 SR-Ba... SRBANK 92.8092.7092.80-1.20 -1.28% 93.6092.2093.6094.00460 6901.00
SpareBank 1 Østfol... SOAG 193.00193.00198.000.00 0.00% 193.00193.00193.00193.002 9082.74
SpareBank 1 Østlan... SPOL 82.6082.4082.60-0.40 -0.48% 82.8082.6083.4083.0093 6530.50
Sparebanken Møre MORG 279.00276.00279.00-2.00 -0.71% 280.00275.00280.00281.002290.21
Sparebanken Sør SOR 95.0094.2095.00-0.20 -0.21% 95.0094.4095.0095.201 4100.21
Sparebanken Telem... SBTE 115.02115.02115.90-1.58 -1.36% 115.02115.02115.02116.601773.02
Sparebanken Vest SVEG 51.8051.0051.800.20 0.39% 51.2051.0051.8051.6038 9660.38
Sparebanken Øst SPOG 53.0053.2054.00-0.80 -1.49% 53.8052.4054.0053.8044 7880.34
Spectrum SPU 38.8038.5038.800.30 0.78% 38.6038.0039.9038.50125 7270.47
Star Bulk Carriers SBLK-R 85.0082.0085.00-5.00 -5.56% 81.0081.0087.5090.006810.13
Stolt-Nielsen SNI 105.40104.40105.40-0.40 -0.38% 105.80103.40106.40105.8031 7151.68
Storebrand STB 61.5061.4861.50-0.74 -1.19% 61.6660.7261.6662.241 490 9460.48
Storm Real Estate STORM -0.3900.4900.000 0.00%       0.400-0.92
StrongPoint STRONG 9.188.909.100.28 3.15% 8.908.909.188.909630.16
Subsea 7 SUBC 86.1286.0086.12-0.26 -0.30% 85.8685.1287.0686.382 338 4890.47
TGS-NOPEC Geophy... TGS 220.90220.80221.10-1.60 -0.72% 220.00217.80223.80222.50308 1010.55
TTS Group TTS 6.306.046.300.10 1.61% 6.306.306.306.208550.27
Targovax TRVX 8.007.768.000.10 1.27% 8.197.728.197.90115 2890.33
Team Tankers Inte... TEAM -6.307.000.00 0.00%       7.05187 9940.52
Techstep TECH 3.103.103.38-0.03 -0.96% 3.133.103.133.1329 4000.66
Telenor TEL 170.10169.75170.102.65 1.58% 166.95166.60170.15167.452 000 7850.26
The Scottish Salmo... SSC 13.3013.1013.30-0.45 -3.27% 13.7512.8013.7513.75235 3320.66
Thin Film Electroni... THIN 0.8200.8110.8200.050 6.49% 0.7760.7600.8200.7704 357 2730.96
Tomra Systems TOM 205.50205.00205.50-4.50 -2.14% 208.50203.50209.00210.00295 4591.01
Totens Sparebank TOTG 119.00120.00121.00-1.00 -0.83% 121.00119.00121.00120.002 4161.54
Treasure TRE 11.4011.2511.40-0.20 -1.72% 12.0011.3512.0011.60188 3612.52
Veidekke VEI 98.7098.5098.700.00 0.00% 98.1097.5098.7098.70318 3660.29
Vistin Pharma VISTIN 7.807.707.86-0.06 -0.76% 7.867.767.867.8619 9900.55
Voss Veksel- og La... VVL 134.00131.00135.000.00 0.00% 134.00134.00134.00134.00340.63
Wallenius Wilhelms... WALWIL 30.0529.7030.05-0.60 -1.96% 30.0529.4530.6030.65534 4860.64
Webstep WSTEP 25.8025.0025.800.30 1.18% 25.8025.8025.8025.505001.43
Wentworth Resour... WEN 2.03002.03002.0995-0.0695 -3.31% 2.06002.03002.06002.099522 0540.09
Wilh. Wilhelmsen H... WWI 158.60157.00160.00-7.80 -4.69% 159.60158.60161.60166.402 7820.51
Wilh. Wilhelmsen H... WWIB 157.00157.00159.00-2.00 -1.26% 156.50156.50159.50159.004 5000.44
Wilson WILS -17.6022.800.00 0.00%       19.10-0.94
XACT OBX OBXEXACT 73.7973.5674.35-1.10 -1.47% 73.9573.7974.1074.4445 8000.98
XACT OBX Bear OBXEXDBE... 33.66033.63033.7250.658 1.99% 33.64533.39033.91533.000988 3280.97
XACT OBX Bull OBXEXDBU... 170.58170.04170.48-3.30 -1.90% 170.02169.00171.38173.68101 8431.01
XXL XXL 38.0038.0038.050.20 0.53% 37.5036.9038.4537.80773 0420.96
Yara International YAR 346.20345.80346.20-1.00 -0.29% 344.50342.30346.30347.20420 1220.51
Zalaris ZAL 25.9025.9026.100.10 0.39% 27.8025.9027.8025.8013 4860.64
poLight PLT 35.00034.00035.0000.000 0.00% 35.00035.00035.00035.0001 0000.23