25.05.13 / kl. 5:30 /

Her er du: Kurser og marked/Aksjer

OSEAX - Oslo Børs All Shares Index

Siste531,51
(24 mai)
Måned:
+/-16,31
+/-%3,17%
Høy537,70
Lav509,06
 

Alle aksjer

image Aksjer på Oslo Børs
image Aksjer på Oslo Axess
InfoTickerNavnKjøperSelgerSisteAvk. % i dagTidOmsatt (MNOK)Ant. handlerMarkedsv. (MNOK)
  TFSO24Seven ... 1,311,701,50-23 mai0,00038,84
  ASCABG Sund ... 3,954,003,950,25%24 mai0,811611 702,02
  AFGAF Gruppen58,0059,0058,000,00%24 mai9,67654 720,28
  AGRAGR Group 6,008,108,25-21 mai0,0001 024,26
  AKVAAKVA Group 10,7511,9010,70-15 mai0,000276,43
  AGAAgasti H ... 1,231,281,284,92%24 mai0,179334,12
  AKERAker 180,50181,00180,50-0,28%24 mai12,5934213 054,93
  AKPSAker Phi ... 46,5047,2046,501,97%24 mai1,5952472,69
  AKSOAker Sol ... 87,5087,5587,502,16%24 mai91,552 14723 618,10
  ALGETAAlgeta 208,40209,00209,001,06%24 mai152,401 2679 148,28
  AMSCAmerican ... 18,0018,3018,301,10%24 mai2,20102505,08
  APPApptix 2,402,702,70-23 mai0,000219,86
  ABTAqua Bio ...17,4018,1018,106,47%24 mai0,056124,78
  ARCHERArcher 4,384,424,421,38%24 mai5,274152 559,89
  AFKArendals ... 1 610,001 625,001 575,00-2,52%24 mai0,1183 486,45
  ASETEKAsetek33,6034,0034,000,00%24 mai3,8113470,49
  AODAsia Off ... 28,70-28,70-23 apr0,0001 722,00
  ATEAAtea 55,7556,0055,75-1,76%24 mai7,222565 690,09
  AUSSAustevol ... 35,9036,1036,10-0,82%24 mai11,383587 318,10
  AVMAvocet M ...1,181,191,192,59%24 mai0,2016236,93
  AWDRAwilco D ... 91,0092,0092,003,17%24 mai6,79822 762,90
  ALNGAwilco LNG 13,5013,9513,501,50%24 mai0,236915,15
  BWOBW Offsh ... 7,067,157,06-3,02%24 mai16,827964 838,90
  BWGBWG Homes 13,4513,5513,551,50%24 mai1,191171 844,45
  BXPLBadger E ... 5,806,945,800,00%24 mai0,003107,52
  BAKKABakkafrost 70,5070,7570,501,81%24 mai11,782733 444,49
  BELBelships5,755,985,87-21 mai0,000142,66
  BERGENBergen Group 5,015,405,01-24 mai0,0513303,72
  BIONORBionor P ... 2,202,292,294,09%24 mai0,3635454,62
  BIOTECBiotec P ... 4,274,404,404,76%24 mai0,3814173,33
  BIRDBirdstep ... 0,900,930,91-24 mai0,02283,69
  BLOBlom 1,351,451,350,00%24 mai0,01245,48
  BONBonheur 132,50133,50133,500,00%24 mai0,89215 445,37
  BORBorgestad120,00124,50122,00-23 mai0,000234,31
  BINDBorgesta ...46,9048,5046,90-23 mai0,000112,78
  BRGBorregaard 26,7026,9026,900,75%24 mai43,174532 689,80
  BOUVETBouvet 67,0071,5071,502,14%24 mai0,145732,81
  BRIDGEBridge E ...10,9010,9510,950,00%24 mai0,1813694,55
  BMAByggma 23,0029,0025,40-22 mai0,000202,07
  CSOLCamposol ...20,7021,2021,10-22 mai0,000603,85
  CECONCecon 1,802,002,0011,11%24 mai0,012362,62
  CELLCellcura0,310,400,38-24 mai0,04424,99
  CEQCermaq 113,00113,50113,00-0,44%24 mai34,3321210 452,10
  CLAVISClavis P ... 1,661,671,66-2,35%24 mai0,236156,03
  COMRODComrod C ... 2,843,903,90-24 mai0,00183,54
  COVContextV ...11,0011,5011,25-24 mai0,02387,04
  COPCopeinca 57,0057,5057,50-3,77%24 mai111,671904 036,50
  CRUDECrudecorp 6,006,606,50-23 mai0,000674,21
  DNBDNB 93,2593,3093,25-1,74%24 mai171,143 221151 885,49
  DNODNO Inte ... 10,4710,4810,480,29%24 mai44,931 38610 587,20
  DOFDOF 24,8025,0024,801,22%24 mai0,1092 754,07
  DMABBDannemor ... -15,0026,00-3 apr0,000867,38
  DATData Respons 6,507,006,88-23 mai0,000332,20
  DESSCDeep Sea ... 9,159,209,15-0,22%24 mai0,53951 163,85
  DETNORDet nors ... 90,5090,8090,803,18%24 mai42,051 15712 776,23
  DIAGDiaGenic0,600,620,623,33%24 mai0,203250,59
  DISCDiscover ... 11,2012,5012,45-23 mai0,000815,48
  DOLPDolphin ... 7,007,117,00-4,11%24 mai15,125542 365,30
  DOMDomstein 9,109,409,40-24 mai0,11772,29
  EAMEAM Solar95,0097,0095,00-23 mai0,000220,40
  EMSEMS Seve ... 3,103,253,01-22 mai0,00082,05
  EOCEOC 3,213,323,32-24 mai0,159368,37
  EVRYEVRY 8,258,298,250,00%24 mai0,79342 199,81
  EIOFEidesvik ...33,8034,9034,20-21 mai0,0001 031,13
  ECHEMEitzen C ... 8,528,698,692,48%24 mai0,677897,94
  EKOEkornes 89,2590,0090,00-1,37%24 mai2,551263 314,41
  EMGSElectrom ... 10,6010,6110,60-0,38%24 mai29,821 2972 108,13
  ELTEltek 5,155,205,15-3,38%24 mai1,041031 694,95
  EQOEqology 2,202,402,40-24 mai0,00151,14
  FLNGFLEX LNG 2,002,202,200,00%24 mai0,001276,94
  FARFarstad ... 120,50121,00120,501,26%24 mai0,59314 699,50
  FOEFred. Ol ... 263,00263,40263,40-0,64%24 mai22,3675617 453,97
  FOPFred. Ol ... 8,609,009,04-22 mai0,000946,76
  FROFrontline 13,1013,3013,10-6,43%24 mai5,024711 019,95
  FUNCOMFuncom 1,971,981,9818,56%24 mai13,70913131,66
  RISHGC Riebe ... 39,1043,0043,00-15 mai0,0001 877,47
  GROGanger Rolf 128,50130,50130,501,95%24 mai0,26224 417,94
  GJFGjensidi ... 87,7587,9087,90-0,06%24 mai49,661 40043 942,41
  GOGLGolden O ... 5,905,935,932,95%24 mai10,184892 652,26
  GODGoodtech17,9018,5018,50-23 mai0,000599,65
  GSFGrieg Se ...15,2015,4015,403,36%24 mai2,17541 700,34
  GYLGyldendal 195,00201,00194,00-22 mai0,000447,41
  HLNGHöegh LN ... 46,5046,8046,502,88%24 mai3,523833 193,33
  HNAHafslund ... 47,2047,7047,10-1,26%24 mai0,0655 436,65
  HNBHafslund ... 46,2047,2046,20-2,12%24 mai0,19323 664,00
  HFISKHavfisk 5,605,805,965,49%24 mai0,096503,96
  HAVIHavila S ... 27,0027,2027,404,58%24 mai0,9715826,92
  HEXHexagon ...8,638,708,63-4,11%24 mai1,43901 150,16
  HBCHofseth ...3,293,493,500,00%24 mai0,113246,69
  HRGHurtigruten 2,682,702,68-1,11%24 mai0,81821 125,51
  IMSKI.M. Skaugen13,2513,6013,50-22 mai0,000365,70
  IDEXIDEX 2,432,442,445,63%24 mai2,18119756,84
  IGEIGE Reso ... 0,270,280,283,70%24 mai0,092450,89
  IMAREXImarex 1,701,901,800,00%24 mai0,08126,89
  INFRAInfratek15,9016,4016,40-2,38%24 mai0,81151 047,36
  IOXInterOil ... 1,481,491,492,76%24 mai14,86535375,34
  ITXIntex Re ... 3,103,153,15-2,48%24 mai0,5946259,90
  ITEItera 1,551,601,600,00%24 mai0,6639131,50
  JSHIPJason Sh ... 1,291,491,492,05%24 mai0,0276,00
  JINJinhui S ... 8,558,658,550,47%24 mai0,2620718,59
  KITKitron 1,801,931,944,86%24 mai0,012335,55
  KOAKongsber ... 2,162,172,16-0,92%24 mai3,79245863,40
  KOGKongsber ... 105,00105,50105,50-1,40%24 mai7,3825412 590,62
  KVAERKværner 11,0511,2011,202,75%24 mai12,423603 011,68
  LSGLerøy Se ... 160,00160,50160,00-2,74%24 mai5,483058 679,61
  MHGMarine H ... 6,216,246,210,16%24 mai184,533 90123 274,66
  MEDIMedistim 21,0022,3022,30-24 mai0,218415,34
  MORPOLMorpol 11,4011,4511,400,00%24 mai0,0621 915,30
  MCGMultiCli ... 3,653,803,800,00%24 mai0,4420352,80
  NAMNamsos T ... 75,50-91,75-22 mai0,000140,23
  NATTONattoPharma22,2022,9022,90-0,43%24 mai0,149186,47
  NAVANavamedic 12,7513,3512,70-5,58%24 mai0,059107,15
  NETCONetConnect 0,240,270,27-24 mai0,0031,85
  NEXUSNexus Fl ... 0,110,150,12-22 mai0,0002,29
  NIONio2,302,352,35-2,89%24 mai2,5010354,67
  NORDNorda 4,506,506,40-1,54%24 mai0,00217,91
  NOFINNordic F ... 38,2038,8038,60-23 mai0,00085,27
  NOMNordic M ... 0,700,710,714,41%24 mai0,013142,36
  NODNordic S ... 19,1019,4019,401,57%24 mai3,81933 124,41
  NECNorse En ... 0,700,710,715,97%24 mai3,9035277,15
  NHYNorsk Hydro 26,4626,4926,490,00%24 mai62,171 99953 975,18
  NSGNorske S ... 2,502,512,50-1,96%24 mai2,75156473,76
  NORTHNorth Energy 4,905,005,000,00%24 mai0,096204,07
  NOFNorthern ... 9,289,309,28-0,64%24 mai0,74841 518,57
  NAURNorthlan ... --0,34-2,86%24 mai4,78526174,82
 NPELNorway P ...15,0015,3015,00-1,96%24 mai0,031275,87
  NRSNorway R ... 26,7027,1027,200,00%24 mai0,2051 184,35
  NASNorwegia ... 287,10287,50287,502,31%24 mai63,341 56610 109,11
  NOCCNorwegia ... 1,611,651,65-24 mai0,041399,62
  NORNorwegia ... 3,733,753,730,81%24 mai1,952061 328,23
  NPRONorwegia ... 8,658,708,701,87%24 mai9,562064 770,18
  OTSOceantea ... 2,803,003,000,00%24 mai0,21779,90
  ODFOdfjell ...26,7026,9026,70-3,26%24 mai0,36351 609,99
  ODFBOdfjell ...27,1027,7027,70-24 mai1,373519,55
  OLTOlav Tho ... 985,00999,00999,001,42%24 mai1,04910 633,89
  OPERAOpera So ... 41,8042,2042,200,96%24 mai6,722575 121,98
  ORKOrkla 50,8550,9050,900,00%24 mai68,361 43351 513,59
  PCIBPCI Biot ...17,9018,5018,40-23 mai0,000141,06
  PSIPSI Group5,745,755,746,30%24 mai0,5954251,34
  PENPanoro E ... 2,973,013,012,03%24 mai5,07211705,98
  PGSPetroleu ... 88,0088,1588,15-0,73%24 mai88,992 48518 954,73
  PDRPetrolia 7,107,397,10-0,42%24 mai0,0310189,65
  PHOPhotocure36,4036,6036,501,67%24 mai0,1214775,28
  PLCSPolarcus 5,825,845,84-0,85%24 mai8,903932 962,17
  POLPolaris ... 23,2024,9024,30-22 mai0,0001 188,92
  PRSProsafe 53,1553,2053,15-1,39%24 mai47,941 22312 541,33
  PROSProspect ... 14,7515,0015,000,00%24 mai0,32241 417,47
  PROTCTProtecto ... 15,7015,9015,900,63%24 mai0,3361 313,10
  QFRQ-Free 16,0016,1016,000,00%24 mai2,35301 087,56
  QECQuesterr ... 4,854,894,894,49%24 mai2,071371 147,31
  REACHReach Subsea 6,206,906,90-1,43%24 mai0,003524,42
  REMRem Offshore 43,30-41,90-28 feb0,000839,00
  RECRenewabl ... 2,032,042,038,19%24 mai154,314 8224 706,30
  REPANTRepant 1,792,021,79-5,79%24 mai0,02353,91
  RXTReservoi ... 0,280,290,2911,54%24 mai0,528325,81
 RIERieber & Søn --67,00-26 apr0,0005 128,62
  RGTRocksource 1,261,281,286,67%24 mai0,3738111,40
  ROMRomReal 1,562,252,25-24 mai0,11311,08
  RCLRoyal Ca ... 210,00210,40210,400,29%24 mai59,611 36544 706,39
  STRANSSølvtran ... 22,2023,5023,00-23 mai0,000395,47
  SDSDS.D. Sta ... 1,391,401,394,19%24 mai0,6584364,18
  SAS NOKSAS AB 12,2012,3012,20-2,01%24 mai0,80144 013,80
  SAGASaga Tankers 2,102,392,39-23 mai0,000207,40
  SALMSalMar 57,0057,2557,25-0,43%24 mai15,844486 406,27
  SCIScana In ...0,360,370,36-2,70%24 mai0,079270,39
  SCHSchibsted 245,00245,60245,00-1,61%24 mai93,841 46726 292,53
  SBXSeaBird ... 7,908,098,097,87%24 mai1,2370355,36
  SDRLSeadrill 230,50230,80230,800,13%24 mai227,552 769108 245,96
  SBOSelvaag ... 21,0021,3021,301,43%24 mai1,04421 996,98
  SERSerodus 2,302,452,400,00%24 mai0,01228,80
  SEVDRSevan Dr ... 3,033,093,04-1,62%24 mai7,334121 807,66
  SEVANSevan Marine 20,2020,5020,5010,81%24 mai12,703341 078,44
  SIOFFSiem Off ...7,617,677,671,19%24 mai1,82632 980,42
  SSISiem Shi ... 70,5073,5071,00-23 mai0,000684,97
  SINOSinOcean ... 4,705,004,704,44%24 mai0,051062,18
  SKISkiens A ... 82,5085,2585,25-23 mai0,000555,04
  SOFFSolstad ... 94,0097,0097,002,11%24 mai0,2893 752,16
  SOLVSolvang 16,6018,0016,60-7,78%24 mai0,011404,58
  SONGSonga Of ... 5,645,675,64-2,67%24 mai6,805721 144,43
  SRBANKSpareBan ... 53,0053,2553,00-0,93%24 mai19,1525613 543,80
  SPUSpectrum 54,0055,0055,002,80%24 mai3,271122 211,41
  STLStatoil 132,20132,30132,301,38%24 mai483,573 683420 950,43
  SNIStolt-Ni ... 128,00128,50128,00-1,16%24 mai9,443147 425,18
  STBStorebrand 26,3026,3626,36-0,15%24 mai76,883 07811 788,02
  STORMStorm Re ...16,4016,8016,40-23 mai0,000303,45
  SUBCSubsea 7 125,40125,70125,400,16%24 mai128,942 57541 452,38
  TGSTGS-NOPE ... 207,50208,00208,00-0,95%24 mai115,043 71821 263,12
  TTSTTS Group 7,928,007,92-0,50%24 mai0,4615684,77
  TELTelenor 127,40127,50127,501,43%24 mai286,793 061196 327,77
  TELIOTelio Ho ... 25,4025,8025,801,18%24 mai0,198594,64
  SSCThe Scot ... 3,533,703,74-23 mai0,000624,00
  THINThin Fil ... 2,502,552,553,24%24 mai3,35258933,23
  TIDETide 11,7512,0011,75-2,08%24 mai0,001265,07
  TOMTomra Sy ... 52,2552,5052,25-1,88%24 mai12,042297 730,51
  TSUTranseur ... 0,270,280,27-3,57%24 mai0,334085,51
  VEIVeidekke 46,5046,8046,500,43%24 mai7,271316 217,28
  VPOSVeripos 17,6018,0017,60-1,12%24 mai0,9886583,13
  VIZVizrt18,3018,8018,802,17%24 mai0,39131 259,02
  VVLVoss Vek ... 1 935,001 960,001 930,00-23 mai0,000182,93
  WRLWentwort ... 5,015,035,03-6,33%24 mai0,5939415,42
  WWASAWilh. Wi ... 46,0046,3046,00-1,71%24 mai5,9020810 120,00
  WWIWilh. Wi ... 155,00155,50155,00-1,90%24 mai1,22485 353,25
  WWIBWilh. Wi ... 154,50157,00156,50-0,32%24 mai1,6641 857,14
 WILSWilson 10,5512,0012,00-12 apr0,000506,59
  YARYara Int ... 258,20258,40258,400,16%24 mai203,613 37372 498,58
  ZONCZoncolan 4,05-4,05-2 mai0,00060,33