Oslo Børs


 

Her er du: Kurser og marked/Aksjer

Alle aksjer - Oslo Børs og Oslo Axess

image Aksjer på Oslo Børs
image Aksjer på Oslo Axess
SektorInfoTickerNavnKjøperSelgerSisteAvk. % i dagTidOmsatt (MNOK)Ant. handlerMarkedsv. (MNOK)
 TFSO24Seven ... 1,901,951,90-7,32%18 jun0,02449,20
 ASCABG Sund ... 4,004,074,00-0,99%18 jun0,141771 720,63
 AFGAF Gruppen61,5061,7561,75-0,40%18 jun0,3345 025,47
 AGRAGR Group 6,337,507,00-14 jun0,000869,07
 AKVAAKVA Group 9,5011,4010,25-30 mai0,000264,80
 AGAAgasti H ... 1,391,451,40-3,45%18 jun0,096416,98
 AKERAker 178,50179,50178,500,56%18 jun1,7010812 910,28
 AKPSAker Phi ... 81,7583,0081,75-3,82%18 jun3,09130831,01
 AKSOAker Sol ... 84,9085,0085,000,41%18 jun69,541 72222 943,29
 ALGETAAlgeta 223,60224,50224,500,27%18 jun17,425389 826,74
 AMSCAmerican ... 41,4041,5041,403,24%18 jun6,412281 142,64
 APPApptix 2,312,552,31-18 jun0,001188,10
 ABTAqua Bio ...17,9018,3018,00-3,74%18 jun0,159124,09
 ARCHERArcher 3,833,893,890,52%18 jun1,74852 252,93
 AFKArendals ... 1 585,001 600,001 610,001,90%18 jun0,1913 563,92
 ASETEKAsetek37,6039,0039,000,00%18 jun0,001539,68
 ATEAAtea 61,0061,2561,002,09%18 jun19,452276 225,93
 AUSSAustevol ... 33,7034,0034,00-0,87%18 jun4,492556 892,39
 AVMAvocet M ...0,870,890,87-7,45%18 jun1,25227173,22
 AWDRAwilco D ... 92,5093,0093,00-1,06%18 jun2,00572 792,93
 ALNGAwilco LNG 13,0013,5013,000,00%18 jun1,1511881,26
 BWOBW Offsh ... 7,597,647,64-0,78%18 jun7,793745 236,43
 BWGBWG Homes 14,0014,2014,200,00%18 jun0,53441 932,92
 BXPLBadger E ... 6,006,946,49-17 jun0,000120,31
 BAKKABakkafrost 70,5070,7570,50-2,08%18 jun4,341233 444,49
 BELBelships6,456,606,611,69%18 jun0,1210160,98
 BERGENBergen Group 5,455,505,450,93%18 jun0,053330,39
 BIONORBionor P ... 3,223,243,24-7,43%18 jun7,80386643,22
 BIOTECBiotec P ... 6,156,256,154,06%18 jun0,4820242,27
 BIRDBirdstep ... 0,890,960,89-3,26%18 jun0,01381,85
 BLOBlom 1,321,421,42-1,39%18 jun0,01947,84
 BONBonheur 125,00126,50125,000,00%18 jun0,67285 098,66
 BORBorgestad121,00123,00121,00-3 jun0,000232,39
 BINDBorgesta ...49,0050,5049,501,02%18 jun0,001118,99
 BRGBorregaard 27,9028,0028,000,36%18 jun6,903572 799,79
 BOUVETBouvet 73,0074,0070,50-4,73%18 jun0,012711,71
 BRIDGEBridge E ...10,4510,7010,60-1,85%18 jun1,3151672,35
 BMAByggma 22,7028,9024,00-11 jun0,000190,93
 CSOLCamposol ...17,5018,0018,00-13 jun0,000515,13
 CECONCecon 1,701,951,80-17 jun0,000326,36
 CELLCellcura0,320,410,32-36,00%18 jun0,03361,04
 CEQCermaq 112,50113,00113,000,44%18 jun47,2818810 452,10
 CLAVISClavis P ... 1,621,681,62-4,71%18 jun0,152354,68
 COMRODComrod C ... 2,753,292,75-11 jun0,00058,91
 COVContextV ...11,2011,6511,60-13 jun0,00089,75
 COPCopeinca 58,0058,2558,250,87%18 jun27,511334 089,15
 CRUDECrudecorp 6,507,007,00-18 jun0,072726,07
 DNBDNB 94,7094,9094,902,04%18 jun288,143 960154 573,01
 DNODNO Inte ... 11,1511,1611,15-0,98%18 jun25,881 56711 264,06
 DOFDOF 24,9025,0025,001,63%18 jun0,0952 776,28
 DMABBDannemor ... -12,5015,00-5 jun0,000500,41
 DATData Respons 8,138,988,51-17 jun0,000412,01
 DESSCDeep Sea ... 8,809,309,30-1,59%18 jun0,07111 182,93
 DETNORDet nors ... 86,1086,4086,100,41%18 jun21,341 41512 114,90
 DIAGDiaGenic0,770,780,78-1,27%18 jun0,223763,65
 DISCDiscover ... 11,1511,6512,00-14 jun0,000786,00
 DOLPDolphin ... 6,436,446,443,54%18 jun11,066692 193,47
 DOMDomstein 9,309,709,75-17 jun0,00074,98
 EAMEAM Solar95,0096,0096,00-18 jun0,011222,72
 EMSEMS Seve ... 3,703,753,708,19%18 jun0,3811100,85
 EOCEOC 3,273,473,50-1,96%18 jun1,336388,34
 EVRYEVRY 8,608,848,850,00%18 jun0,1122 359,80
 EIOFEidesvik ...34,0034,7034,40-1,43%18 jun0,0821 037,16
 ECHEMEitzen C ... 8,408,808,802,56%18 jun0,01599,18
 EKOEkornes 91,5093,0091,50-1,61%18 jun9,53383 369,65
 EMGSElectrom ... 9,609,659,60-1,59%18 jun12,056881 910,32
 ELTEltek 5,355,375,370,37%18 jun0,0891 767,35
 EQOEqology 2,002,382,20-18 jun0,02246,88
 FLNGFLEX LNG 1,902,052,00-17 jun0,000251,76
 FARFarstad ... 118,50120,00120,000,00%18 jun0,5564 680,00
 FOEFred. Ol ... 244,20244,80244,801,53%18 jun26,0090316 221,46
 FOPFred. Ol ... 9,239,259,250,22%18 jun0,324968,75
 FROFrontline 12,6012,7012,70-7,97%18 jun12,81998988,80
 FUNCOMFuncom 1,741,771,77-2,75%18 jun0,5866117,70
 RISHGC Riebe ... 37,5039,9038,50-10,26%18 jun0,1141 680,99
 GROGanger Rolf 123,00123,50123,000,00%18 jun3,5984 164,03
 GJFGjensidi ... 91,1091,1591,150,83%18 jun63,352 03145 567,13
 GOGLGolden O ... 6,716,726,722,28%18 jun12,894993 005,60
 GODGoodtech18,0018,5018,40-14 jun0,000596,41
 GSFGrieg Se ...15,1015,2015,101,34%18 jun2,67701 667,22
 GYLGyldendal 200,00225,00205,00-17 jun0,000472,78
 HLNGHöegh LN ... 44,5045,0044,50-1,11%18 jun3,951713 056,32
 HNAHafslund ... 47,6048,0048,00-1,03%18 jun0,24105 540,53
 HNBHafslund ... 47,0047,8047,60-0,42%18 jun0,0133 775,03
 HFISKHavfisk 5,455,755,770,00%18 jun0,001487,90
 HAVIHavila S ... 28,1028,9029,00-17 jun0,000875,21
 HEXHexagon ...10,0510,1010,101,00%18 jun1,04591 346,07
 HBCHofseth ...3,303,383,37-17 jun0,000237,52
 HRGHurtigruten 2,622,642,62-0,76%18 jun0,69221 100,31
 IMSKI.M. Skaugen9,609,709,701,04%18 jun0,125262,76
 IDEXIDEX 2,922,942,95-0,67%18 jun1,7074972,18
 IGEIGE Reso ... 0,290,300,30-3,23%18 jun0,06954,52
 IMAREXImarex 1,801,901,80-18 jun0,00126,89
 INFRAInfratek17,5017,8017,40-2,79%18 jun0,0311 111,22
 IOXInterOil ... 1,311,321,330,76%18 jun0,5235335,03
 ITXIntex Re ... 3,283,373,28-4,37%18 jun0,4127270,63
 ITEItera 1,701,801,80-14 jun0,000147,94
 JSHIPJason Sh ... 1,011,101,103,77%18 jun0,0174,43
 JINJinhui S ... 10,8511,2011,206,16%18 jun3,40221941,31
 KITKitron 1,811,951,955,41%18 jun0,1611337,28
 KOAKongsber ... 2,602,622,60-1,89%18 jun4,832311 039,28
 KOGKongsber ... 110,00110,50110,000,92%18 jun3,9611313 127,67
 KVAERKværner 10,1010,1510,10-0,98%18 jun4,492362 703,24
 LSGLerøy Se ... 157,50159,00159,00-0,31%18 jun3,101918 625,36
 MHGMarine H ... 6,026,036,031,09%18 jun93,402 21322 600,03
 MEDIMedistim 19,6022,0022,50-17 jun0,000419,07
 MORPOLMorpol 11,4511,5011,40-18 jun0,0011 915,30
 MCGMultiCli ... 3,903,993,90-2,50%18 jun0,1811362,08
 NAMNamsos T ... 81,00102,0093,00-12 jun0,000142,14
 NATTONattoPharma21,7022,2021,701,88%18 jun0,1814176,69
 NAVANavamedic 13,1513,3513,151,15%18 jun0,146110,95
 NETCONetConnect 0,220,300,30-18 jun0,0012,05
 NEXUSNexus Fl ... 0,120,140,11-18 jun0,0162,10
 NIONio2,052,132,05-17 jun0,000309,39
 NORDNorda 4,505,405,35-18 jun0,00314,97
 NOFINNordic F ...35,5036,9036,90-18 jun0,00281,51
 NOMNordic M ... 0,690,700,721,41%18 jun0,0610144,36
 NODNordic S ... 19,0019,5019,50-1,52%18 jun0,93163 140,52
 NECNorse En ... 0,270,280,27-6,90%18 jun0,87113114,65
 NHYNorsk Hydro 25,4025,4525,450,39%18 jun103,412 62351 856,11
 NSGNorske S ... 2,812,822,81-2,09%18 jun1,53127532,51
 NORTHNorth Energy 5,025,105,00-3,85%18 jun0,023204,07
 NOFNorthern ... 8,218,468,21-3,53%18 jun0,83471 343,48
 NAURNorthlan ... 0,410,420,41-4,65%18 jun2,03162210,81
 NPELNorway P ...15,2015,3015,00-13 jun0,000275,87
 NRSNorway R ... 26,0026,5026,50-1,85%18 jun0,4241 153,87
 NASNorwegia ... 273,40274,00274,00-0,72%18 jun68,461 7689 634,43
 NOCCNorwegia ... 1,601,651,650,00%18 jun0,031399,62
 NORNorwegia ... 3,553,623,62-0,28%18 jun0,71591 289,06
 NPRONorwegia ... 7,968,018,000,00%18 jun46,511444 386,37
 OTSOceantea ... 4,504,554,50-6,25%18 jun0,4336119,85
 ODFOdfjell ...27,5027,8027,800,72%18 jun1,0781 676,31
 ODFBOdfjell ...27,0027,4027,00-18 jun0,044506,42
 OLTOlav Tho ... 986,00990,00990,000,51%18 jun0,14310 538,09
 OPERAOpera So ... 46,1046,2046,102,44%18 jun33,445185 618,90
 ORKOrkla 49,0749,0949,09-0,22%18 jun96,952 38649 712,45
 PCIBPCI Biot ...19,0020,4019,80-2,94%18 jun0,041151,79
 PSIPSI Group5,845,955,84-2,34%18 jun0,025255,72
 PENPanoro E ... 2,862,902,86-3,38%18 jun4,68304670,80
 PGSPetroleu ... 81,2081,3081,200,81%18 jun168,984 09217 460,28
 PDRPetrolia 6,817,307,045,55%18 jun0,064188,04
 PHOPhotocure35,6036,0035,90-1,37%18 jun0,013762,53
 PLCSPolarcus 5,005,015,00-0,40%18 jun6,252562 536,11
 POLPolaris ... 24,1026,5025,00-18 jun0,3841 223,17
 PRSProsafe 53,5053,9053,900,75%18 jun13,8262212 718,30
 PROSProspect ... 15,1015,5015,501,31%18 jun1,76551 464,72
 PROTCTProtecto ... 15,1015,3015,303,03%18 jun7,441881 263,55
 QFRQ-Free 12,7012,9013,152,73%18 jun0,1012893,84
 QECQuesterr ... 4,404,454,40-3,08%18 jun1,21911 032,34
 REACHReach Subsea 6,306,506,305,35%18 jun0,054480,49
 REMRem Offshore 43,10-43,10-7 jun0,000863,03
 RECRenewabl ... 2,342,352,34-2,42%18 jun102,014 1205 418,95
 REPANTRepant 1,781,801,80-2,70%18 jun0,01354,21
 RXTReservoi ... --0,22-11 jun0,00019,58
 RGTRocksource 1,151,201,200,00%18 jun0,069104,44
 ROMRomReal 0,250,350,36-2,70%18 jun0,01337,37
 RCLRoyal Ca ... 198,10198,30198,101,23%18 jun89,041 58342 092,86
 STRANSSølvtrans 21,6022,0022,00-18 jun0,021376,07
 SDSDS.D. Sta ... 1,471,481,470,68%18 jun0,9041385,14
 SAS NOKSAS AB 12,0012,0512,052,99%18 jun1,06183 964,45
 SAGASaga Tankers 2,102,242,39-23 mai0,000207,40
 SALMSalMar 58,0058,5058,00-2,11%18 jun12,783886 490,20
 SCIScana In ...2,672,692,69-1,10%18 jun0,099202,04
 SCHSchibsted 256,10256,70256,700,67%18 jun48,101 53327 548,13
 SBXSeaBird ... 7,848,238,236,19%18 jun0,1416361,51
 SDRLSeadrill 233,00233,20233,000,60%18 jun255,543 938109 277,76
 SBOSelvaag ... 20,9021,1021,10-1,40%18 jun0,24101 978,23
 SERSerodus 2,342,582,34-6,40%18 jun0,382128,08
 SEVDRSevan Dr ... 3,273,283,28-4,65%18 jun5,673271 950,36
 SEVANSevan Marine 20,2020,3020,301,00%18 jun0,95571 067,92
 SIOFFSiem Off ...7,908,008,000,13%18 jun0,22133 100,73
 SSISiem Shi ... 65,7570,2570,75-12 jun0,000682,56
 SINOSinOcean ... 4,555,004,55-18 jun0,00360,20
 SKISkiens A ... 81,0084,0081,00-13 jun0,000526,97
 SOFFSolstad ... 96,7597,5097,000,52%18 jun0,0443 752,16
 SOLVSolvang 22,0022,5022,00-3,08%18 jun1,1945536,19
 SONGSonga Of ... 5,605,655,650,71%18 jun1,802791 146,46
 SRBANKSpareBan ... 50,5051,0051,000,99%18 jun7,6721413 032,72
 SPUSpectrum 48,5048,8048,80-3,37%18 jun8,921721 962,12
 STLStatoil 127,70127,80127,800,08%18 jun344,543 979406 542,26
 SNIStolt-Ni ... 136,00137,00137,002,62%18 jun6,351187 948,06
 STBStorebrand 29,1229,1929,191,71%18 jun68,772 57013 053,58
 STORMStorm Re ...16,0016,3016,00-1,23%18 jun0,361296,05
 SUBCSubsea 7 127,40127,50127,50-0,78%18 jun162,912 71342 146,56
 TGSTGS-NOPE ... 191,50191,80191,80-0,98%18 jun135,693 01319 607,05
 TTSTTS Group 5,905,995,99-0,17%18 jun0,098517,90
 TELTelenor 121,20121,30121,300,83%18 jun176,223 191186 780,85
 TELIOTelio Ho ...24,8025,4025,00-3,10%18 jun0,4815576,20
 SSCThe Scot ... 3,293,493,50-1,96%18 jun0,012583,96
 THINThin Fil ... 2,502,512,51-3,46%18 jun0,6650918,81
 TIDETide 10,5011,4510,60-14 jun0,000239,13
 TOMTomra Sy ... 53,0053,2553,00-0,47%18 jun2,821407 841,47
 TSUTranseur ... 0,230,240,244,35%18 jun0,13877,69
 VEIVeidekke 46,6046,7046,700,86%18 jun1,16726 244,02
 VPOSVeripos 18,1018,3018,100,00%18 jun0,001599,70
 VIZVizrt17,3017,6017,50-17 jun0,0001 171,96
 VVLVoss Vek ... 1 850,002 040,002 000,00-11 jun0,000189,56
 WRLWentwort ... 5,705,795,791,22%18 jun0,5538478,19
 WWASAWilh. Wi ... 47,2048,0048,000,21%18 jun2,7126010 560,00
 WWIWilh. Wi ... 153,50155,00153,50-1,92%18 jun0,0965 301,44
 WWIBWilh. Wi ... 152,50155,00152,00-18 jun0,0111 803,74
 WILSWilson 10,5011,9512,00-12 apr0,000506,59
 YARYara Int ... 250,80251,70251,702,99%18 jun332,505 39970 508,03
 ZONCZoncolan -6,056,04-31 mai0,00089,97