04.02.12 / kl. 4:30 /

Her er du: Kurser og marked/Kurser og marked

OSEAX - Oslo Børs All Shares Index

Siste463,80
(3 feb)
Intradag:
+/-4,25
+/-%0,92%
Høy463,80
Lav455,74
Omsatt (MNOK)7 176,29
Ant. handler113 557
46 ned45 uendret84 opp

Nyttige linker

 

Alle aksjer

image Aksjer på Oslo Børs
image Aksjer på Oslo Axess
InfoTickerNavnKjøperSelgerSisteAvk. % i dagTidOmsatt (MNOK)Ant. handlerMarkedsv. (MNOK)
  TFSO24Seven ... 3,503,993,50-12,28%3 feb0,01184,79
  ASCABG Sund ... 4,624,624,622,67%3 feb2,173551 924,39
  AFGAF Gruppen43,9043,9043,903,29%3 feb0,1263 544,24
  AGRAGR Group 13,7514,0014,000,00%3 feb0,0711 758,13
  AKVAAKVA Group 9,0010,809,40-1 feb0,000242,84
  ACTAActa Holding 1,361,401,400,00%3 feb0,1514360,54
  AKERAker 174,00174,00174,002,05%3 feb8,9328012 562,93
  AKBMAker Bio ... 1,381,381,380,00%3 feb0,10181 318,43
  AKFPAker Flo ... 3,183,283,281,86%3 feb0,251172,16
  AKPSAker Phi ... 5,057,307,50-6,25%3 feb0,00176,24
  AKSAker Sea ... 6,807,006,89-1,57%3 feb0,011582,60
  AKSOAker Sol ... 79,6079,6079,603,24%3 feb209,295 90021 479,43
  AIKAktiv Ka ... 30,0032,0032,000,00%3 feb0,2771 441,52
  ALGETAAlgeta 152,50152,50152,500,39%3 feb25,861 5436 170,75
  AMSCAmerican ... 1,131,131,13-3,42%3 feb0,184431,19
  APPApptix 3,063,093,041,33%3 feb0,199247,55
  ABTAqua Bio ...10,5510,9011,003,29%3 feb0,432658,13
  ARCHERArcher 13,9513,9513,952,20%3 feb29,275055 111,25
  AFKArendals ... 1 690,001 725,001 725,00-26 jan0,0003 818,49
  AODAsia Off ... 20,2025,0025,00-24 jan0,0001 000,00
  ATEAAtea 59,7559,7559,750,42%3 feb22,243315 961,72
  AUSSAustevol ... 26,5026,5026,503,11%3 feb4,142205 372,01
  AVMAvocet M ...22,0022,0022,00-0,45%3 feb11,063664 374,88
  AWDRAwilco D ... 33,0034,0034,00-1,16%3 feb0,0411 021,07
  ALNGAwilco LNG 28,5029,0028,901,40%3 feb0,5881 959,10
  BWOBW Offsh ... 8,948,948,94-0,56%3 feb5,373016 125,76
  BWGBWG Homes 13,4513,4513,451,13%3 feb1,51781 321,81
  BXPLBadger E ... 13,0014,0014,000,00%3 feb0,011259,52
  BAKKABakkafrost 40,0040,0040,00-2,20%3 feb0,06101 954,32
  BELBelships4,905,005,00-3 feb0,011121,52
  BERGENBergen Group 5,946,106,101,67%3 feb0,2911369,79
  BIONORBionor P ...2,312,312,315,96%3 feb12,85704417,01
  BIOTECBiotec P ... 6,506,706,75-1,46%3 feb0,2415192,73
  BIRDBirdstep ... 0,700,740,745,71%3 feb0,101352,79
  BLOBlom 0,260,270,273,85%3 feb0,404168,46
  BONBonheur 133,50135,00134,000,37%3 feb1,27515 465,77
  BORBorgestad140,50143,50140,00-31 jan0,000270,44
  BINDBorgesta ...45,4047,2046,00-1 feb0,000110,84
  BOUVETBouvet 74,0077,0077,000,00%2 feb0,000785,75
  BRIDGEBridge E ...10,3510,4510,40-0,95%3 feb0,5616589,54
  BMAByggma 28,3032,9030,90-3 feb0,021290,13
  CSOLCamposol ... 22,9023,8023,500,00%2 feb0,000701,09
  CECONCecon 1,802,102,05-3 feb0,033304,48
  CELLCellcura 1,491,551,49-3,87%3 feb0,00155,56
  CEQCermaq 82,2582,2582,251,48%3 feb8,465467 607,82
  CLAVISClavis P ... 68,0068,0068,003,03%3 feb31,721832 273,25
  CODCodfarmers 2,552,572,593,60%3 feb0,037109,52
  COMRODComrod C ...6,957,156,95-3 feb0,011135,42
  COVContextV ...10,9511,1511,000,00%3 feb0,02185,10
  COPCopeinca39,0039,0039,001,83%3 feb1,24492 248,23
  DNBDNB 66,1566,1566,153,44%3 feb372,124 623107 745,04
  DNODNO Inte ... 8,877,108,380,48%3 feb27,841 3428 575,08
  DOFDOF 27,8027,9028,000,36%3 feb0,91583 109,44
  DMABBDannemor ... 36,00-71,00-mai 110,000898,89
  DATData Respons 6,006,406,00-3 feb0,296289,71
  DESSCDeep Sea ... 10,5010,5010,500,00%3 feb1,35491 333,47
  DETNORDet nors ... 93,0093,0093,001,09%3 feb22,8253611 896,17
  DIAGDiaGenic6,206,236,231,14%3 feb0,4127168,36
  DISCDiscover ... 8,759,009,00-3 feb0,505589,50
  DOCKDockwise 108,00108,00108,00-3 feb1,46232 730,84
  DOLPDolphin ... 4,354,354,351,16%3 feb5,24431 087,58
  DOMDomstein 0,870,980,98-3 feb0,00175,37
  EDBASAEDB Ergo ... 11,0011,2511,100,91%3 feb1,78282 954,80
  EOCEOC 5,035,785,90-31 jan0,000654,63
  EIOFEidesvik ...30,7031,0031,000,00%2 feb0,000934,65
  ECHEMEitzen C ... 0,130,140,140,00%3 feb0,3552157,78
  EMSEitzen M ...1,421,451,42-2,07%3 feb0,8036158,41
  EKOEkornes 113,00113,00113,002,73%3 feb2,0294 161,42
  EMGSElectrom ... 17,8017,8017,802,30%3 feb29,476783 514,46
  ELTEltek 4,314,444,3210,77%3 feb8,683671 421,78
  EQOEqology 1,602,192,20-31 jan0,00046,88
  FLNGFLEX LNG 5,905,955,954,39%3 feb0,5624742,43
  FAIRFairstar ...7,627,877,60-1,04%3 feb0,084673,21
  FARAFara 3,603,703,651,96%3 feb0,1810115,20
  FARFarstad ... 159,00162,00160,000,31%3 feb0,1096 240,00
 FBUFornebu ... 2,432,432,43-0,41%3 feb3,91282 016,41
  FOEFred. Ol ... 229,90229,90229,900,09%3 feb32,781 55015 234,12
  FOPFred. Ol ... 7,407,707,70-3 feb0,001806,42
  FROFrontline 28,4328,4328,430,57%3 feb7,881 0122 213,52
  FUNCOMFuncom 19,0019,0019,00-3,55%3 feb20,985931 040,44
  RISHGC Riebe ... -31,0031,00-24 jan0,0001 353,52
  GROGanger Rolf 123,50124,00124,001,22%3 feb1,46644 197,89
  GJFGjensidi ... 68,2068,2068,200,00%3 feb32,381 27934 095,86
  GOLGolar LNG 239,20239,20239,20-0,42%3 feb29,521 20319 123,50
  GOGLGolden O ... 5,085,085,08-1,36%3 feb5,672432 303,78
  GODGoodtech 1,641,711,71-0,58%3 feb0,012555,15
  GRRGreen Re ... 0,430,450,450,00%3 feb0,051139,54
  GSFGrieg Se ... 5,805,805,800,00%3 feb1,6525640,39
  GYLGyldendal 172,50200,00175,00-30 jan0,000403,59
  HLNGHöegh LN ... 54,0054,0054,00-6,77%3 feb1 345,211 1253 736,40
  HNAHafslund ...57,5058,7558,75-0,42%3 feb0,1576 781,38
  HNBHafslund ...58,0058,0058,00-3,33%3 feb1,31254 599,83
  HAVAHavila Ariel 21,5021,9021,90-0,45%3 feb0,001453,91
  HAVIHavila S ... 35,0035,0035,002,94%3 feb0,001749,35
  HEXHexagon ...3,363,393,374,98%3 feb0,3317448,92
  HBCHofseth ...3,293,423,360,00%3 feb0,074192,07
  HRGHurtigruten 3,513,513,51-0,85%3 feb1,03391 474,08
  IMSKI.M. Skaugen26,7027,5027,50-1 feb0,000744,93
  IDEXIDEX 1,721,721,721,78%3 feb0,7052467,77
  IGEIGE Reso ... 2,412,412,41-2,43%3 feb1,38110125,15
  IMAREXImarex 17,4017,9017,20-1 feb0,000256,97
  INFRAInfratek20,1020,5020,500,00%2 feb0,0001 309,20
 INMInmeta C ... 5,945,965,95-31 jan0,000822,62
  IOXInterOil ... 11,1511,1511,15-1,76%3 feb0,1811532,58
  ITXIntex Re ... 8,268,298,252,48%3 feb5,55118680,70
  ITEItera 2,552,752,700,00%2 feb0,000221,90
  JSHIPJason Sh ... 2,602,602,608,33%3 feb0,02710,47
  JINJinhui S ... 10,5010,7010,700,94%3 feb0,1312899,29
  KITKitron 1,821,901,904,97%3 feb0,169328,63
  KOAKongsber ...2,372,372,372,16%3 feb6,06258947,34
  KOGKongsber ... 122,00122,00122,004,27%3 feb3,9720214 630,86
  KVAERKværner 12,9012,9012,90-0,77%3 feb10,092423 470,10
  KVEKverneland 10,4010,4510,450,00%3 feb1,0621 612,53
  LSGLerøy Se ... 102,00102,00102,002,00%3 feb2,121645 533,25
  MHGMarine H ... 3,453,453,453,60%3 feb82,092 57812 353,52
  MEDIMedistim 19,0020,9020,90-31 jan0,000393,76
  MORPOLMorpol 9,909,909,900,41%3 feb2,141071 663,29
  NEASNEAS 13,4513,8013,800,73%3 feb0,103118,30
  NAMNamsos T ... 61,00-57,00-24 jan0,00054,54
  NATTONattoPharma 11,3011,8011,30-0,88%3 feb0,201335,77
  NAVANavamedic 12,2012,2012,20-3 feb0,111391,95
  NETCONetConnect 1,813,803,26-30 jan0,00021,64
  NEXUSNexus Fl ... 0,110,250,25-31 jan0,0004,76
  NIONio Security 3,003,153,15-3 feb0,053332,75
  NORDNorDiag 0,170,180,17-5,56%3 feb0,142347,58
  NOFINNordic F ... 41,0044,0045,00-25 jan0,00099,41
  NOMNordic M ... 0,900,910,90-3,23%3 feb0,3341166,92
  NODNordic S ... 19,6019,6019,60-3,45%3 feb2,751153 203,44
  NECNorse En ... 0,240,240,249,09%3 feb1,5285191,08
  NHYNorsk Hydro 31,1831,1831,180,65%3 feb204,935 11263 494,03
  NSGNorske S ... 7,227,227,22-4,87%3 feb19,359991 371,11
  NORTHNorth Energy 12,5012,5012,501,63%3 feb0,7342314,37
  NLPRNorthern ... 22,0023,5022,000,00%2 feb0,000769,15
  NOFNorthern ... 13,4012,9013,400,37%3 feb1,71462 115,85
  NAURNorthlan ... 8,338,338,33-3 feb136,025 7381 887,82
  NPELNorway P ...29,6030,0029,901,01%3 feb0,092549,89
  NRSNorway R ... 7,407,987,40-3 feb0,002282,26
  NASNorwegia ... 79,5079,5079,502,91%3 feb13,843222 772,82
  NOCCNorwegia ...1,801,891,800,56%3 feb0,011239,50
  NORNorwegia ... 6,896,896,89-4,31%3 feb19,501 0241 680,08
  NPRONorwegia ... 8,708,708,70-0,34%3 feb5,593254 337,79
  OROORIGIO 18,4018,4018,40-0,54%3 feb0,2521587,76
  OTSOceantea ... 0,460,480,492,08%3 feb0,06973,89
  ODFOdfjell ...40,0041,0040,80-0,73%3 feb0,0412 460,20
  ODFBOdfjell ...39,1040,6040,000,00%2 feb0,000750,25
  OLTOlav Tho ... 801,00805,00805,00-3 feb9,9788 568,85
  OPERAOpera So ... 31,1031,1031,101,63%3 feb17,642653 667,71
  ORKOrkla 48,5048,5048,501,40%3 feb112,244 38449 470,42
  PCIBPCI Biot ... 37,0039,4038,800,78%3 feb0,146297,46
  PSIPSI Group 4,304,504,500,00%3 feb0,045198,35
  PENPanoro E ... 4,844,844,84-0,62%3 feb1,281091 135,20
  PGSPetroleu ... 77,3077,3077,301,11%3 feb174,944 82916 741,33
  PDRPetrolia 0,700,730,710,00%3 feb0,1214214,10
  PHOPhotocure39,7039,9040,000,00%3 feb0,198850,80
  PLCSPolarcus 4,704,704,705,15%3 feb43,281 5042 195,82
  POLPolaris ... 21,0026,5025,00-4 jan0,0001 222,44
  PRONPronova ... 7,307,307,30-0,95%3 feb2,781442 194,62
  PRSProsafe 47,9447,9447,941,10%3 feb19,231 39810 688,75
  PROSProspect ... 10,0010,5010,001,94%3 feb1,8137562,95
  PROTCTProtecto ... 11,0511,9011,900,00%3 feb0,565982,76
  QFRQ-Free 19,1019,1019,100,00%3 feb0,1671 265,42
  QECQuesterr ... 4,404,404,403,53%3 feb4,022291 032,34
  REMRem Offshore -52,0045,00-24 jan0,000891,80
  RECRenewabl ... 5,195,195,193,70%3 feb116,015 1275 166,96
  REPANTRepant 1,952,012,010,00%3 feb0,00360,53
  RXTReservoi ... 1,171,191,18-0,84%3 feb0,2933105,01
  RIERieber & Søn39,4040,0040,600,00%2 feb0,0003 107,79
  RGTRocksource 0,460,460,46-2,13%3 feb1,2081160,17
  ROMRomReal 0,500,850,70-3 feb0,00134,47
  RCLRoyal Ca ... 176,20176,20176,204,63%3 feb640,187 70337 439,48
  STRANSSølvtran ... 12,1012,4512,45-3 feb0,021214,07
  SDSDS.D. Sta ... 7,707,707,704,05%3 feb8,111192 017,40
  SAS NOKSAS AB 7,707,827,821,43%3 feb0,66252 572,78
  SAGASaga Tankers 1,621,741,73-3 feb0,011150,12
  SALMSalMar 31,4032,3031,40-3,38%3 feb0,0443 190,24
  SCANScanArc 1,751,801,805,26%3 feb0,01358,41
  SCIScana In ...1,821,841,84-0,54%3 feb0,2616529,68
  SCHSchibsted 176,20176,20176,201,73%3 feb42,561 98018 843,12
  SBXSeaBird ... 0,250,260,264,00%3 feb0,041245,47
  SDRLSeadrill 219,70219,70219,701,38%3 feb307,915 315102 793,52
  SEVDRSevan Dr ... 7,007,007,00-0,43%3 feb13,874782 356,38
  SEVANSevan Marine 12,6512,6512,650,40%3 feb3,06153665,48
  SIOFFSiem Off ...9,509,539,530,74%3 feb3,06773 773,42
  SINOSinOcean ... 4,805,255,24-0,19%3 feb0,02869,32
  SKISkiens A ... 84,0089,7589,750,00%2 feb0,000584,33
  SOFFSolstad ... 100,00104,00100,000,00%3 feb0,2543 866,24
  SOLVSolvang 18,6020,0020,50-30 jan0,000498,82
  SONGSonga Of ... 23,4023,4023,40-1,27%3 feb28,697873 924,47
  SRBANKSpareBan ... 39,0039,0039,001,30%3 feb1,691197 775,68
  SPUSpectrum 23,5024,2024,200,83%3 feb0,243905,77
  SRIStar Ree ... 55,2568,2568,75-25 jan0,000663,26
  STLStatoil 149,70149,70149,700,40%3 feb811,035 505476 552,25
  SFRStatoil ... 44,2044,2044,20-0,23%3 feb19,321 20513 260,00
  SNIStolt-Ni ... 130,00130,00130,000,78%3 feb2,29947 528,50
  STBStorebrand 30,1730,1730,170,63%3 feb127,624 06513 468,05
  STORMStorm Re ...14,1014,5014,10-3 feb0,051270,76
  SUBCSubsea 7 126,50126,50126,502,68%3 feb382,786 30642 834,38
  TGSTGS-NOPE ... 153,40153,40153,40-0,58%3 feb59,182 32615 586,69
  TTSTTS Group 11,0511,4011,05-2,64%3 feb1,4527835,99
  TECOTeco Mar ... 0,230,260,264,00%3 feb0,0248,44
  TELTelenor 94,5094,5094,500,85%3 feb952,709 520149 766,81
  TELIOTelio Ho ... 25,5026,9026,901,89%3 feb7,868511,35
  SSCThe Scot ... 2,752,802,803,70%3 feb0,037467,17
  THINThin Fil ... 1,891,891,895,00%3 feb1,54104575,59
  TIDETide 18,3020,0020,009,89%3 feb0,037451,19
  TOMTomra Sy ... 43,7043,7043,700,92%3 feb10,583756 462,65
  TSUTranseur ... 0,800,800,80-2,44%3 feb3,52179253,36
  VEIVeidekke 43,9043,9043,902,09%3 feb19,141435 869,65
  VIZVizrt20,0020,0020,00-3 feb1,50161 322,06
  VVLVoss Vek ... 2 150,002 250,002 250,00-1 feb0,000213,41
  WRLWentwort ... 4,754,844,793,01%3 feb1,2973385,45
  WWASAWilh. Wi ... 34,0034,0034,000,00%3 feb11,631687 480,00
  WWIWilh. Wi ... 140,00140,00140,00-0,71%3 feb0,0874 835,19
  WWIBWilh. Wi ... 140,00140,00140,000,36%3 feb0,2161 661,34
 WILSWilson 13,1017,4017,00-24 jan0,000717,67
  YARYara Int ... 255,50255,50255,500,39%3 feb423,246 65372 934,05
  ZONCZoncolan 2,75-2,75-des 110,00040,95