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)
 ZONCZoncolan -6,056,04-31 mai0,00089,97
 YARYara Int ... 244,40244,60244,400,29%17 jun168,723 44568 463,10
 WILSWilson 10,5011,9512,00-12 apr0,000506,59
 WWIBWilh. Wi ... 152,00155,00155,00-14 jun0,0001 839,34
 WWIWilh. Wi ... 156,00156,50156,502,62%17 jun0,92265 405,05
 WWASAWilh. Wi ... 47,6047,9047,901,48%17 jun0,8711310 538,00
 WRLWentwort ... 5,725,805,72-0,52%17 jun0,7744472,41
 VVLVoss Vek ... 1 935,002 040,002 000,00-11 jun0,000189,56
 VIZVizrt17,1017,6017,50-17 jun0,0431 171,96
 VPOSVeripos 18,1018,4018,10-1,09%17 jun0,1313599,70
 VEIVeidekke 46,3046,4046,30-1,49%17 jun1,31876 190,54
 TSUTranseur ... 0,220,230,23-4,17%17 jun0,122774,45
 TOMTomra Sy ... 52,7553,2553,250,47%17 jun4,701127 878,46
 TIDETide 11,0011,4510,60-14 jun0,000239,13
 THINThin Fil ... 2,562,592,601,96%17 jun0,1619951,75
 SSCThe Scot ... 3,263,573,57-17 jun0,1716595,64
 TELIOTelio Ho ...25,4025,9025,80-3,37%17 jun0,115594,64
 TELTelenor 120,20120,30120,301,09%17 jun218,672 661185 241,02
 TTSTTS Group 5,976,006,000,00%17 jun0,4722518,77
 TGSTGS-NOPE ... 193,30193,70193,700,31%17 jun58,161 75819 801,28
 SUBCSubsea 7 128,40128,60128,50-0,08%17 jun168,672 70842 477,12
 STORMStorm Re ...16,0016,5016,20-17 jun0,142299,75
 STBStorebrand 28,7028,7128,700,70%17 jun41,761 31412 834,46
 SNIStolt-Ni ... 133,00133,50133,501,14%17 jun10,481817 745,01
 STLStatoil 127,60127,70127,700,71%17 jun347,903 540406 224,15
 SPUSpectrum 50,2550,5050,50-2,42%17 jun2,41802 030,47
 SRBANKSpareBan ... 50,2550,5050,501,00%17 jun6,1010712 904,94
 SONGSonga Of ... 5,615,635,61-2,18%17 jun2,133621 138,34
 SOLVSolvang 22,7022,8022,70-1,30%17 jun2,1185553,25
 SOFFSolstad ... 95,0097,0096,500,00%17 jun0,9493 732,82
 SKISkiens A ... 81,0084,0081,00-13 jun0,000526,97
 SINOSinOcean ... 4,545,004,49-13 jun0,00059,40
 SSISiem Shi ... 65,7570,2570,75-12 jun0,000682,56
 SIOFFSiem Off ...7,907,997,99-0,12%17 jun0,24183 096,86
 SEVANSevan Marine 20,1020,4020,10-1,47%17 jun0,66411 057,40
 SEVDRSevan Dr ... 3,443,463,44-0,29%17 jun2,191872 045,50
 SERSerodus 2,402,502,50-8,76%17 jun0,131730,00
 SBOSelvaag ... 20,9021,4021,400,94%17 jun0,30172 006,36
 SDRLSeadrill 231,60231,90231,600,92%17 jun193,683 013108 621,16
 SBXSeaBird ... 7,507,757,755,73%17 jun0,2717340,43
 SCHSchibsted 254,70255,30255,001,19%17 jun58,472 11427 365,70
 SCIScana In ...2,702,722,720,74%17 jun0,1720204,29
 SALMSalMar 58,5059,2559,252,60%17 jun7,402026 630,07
 SAGASaga Tankers 2,212,322,39-23 mai0,000207,40
 SAS NOKSAS AB 11,6011,9011,700,86%17 jun0,19163 849,30
 SDSDS.D. Sta ... 1,461,491,46-0,68%17 jun0,4071382,52
 STRANSSølvtrans 22,0022,3023,00-11 jun0,000393,17
 RCLRoyal Ca ... 195,60195,70195,700,20%17 jun46,1189441 582,90
 ROMRomReal 0,160,360,37-17 jun0,00138,40
 RGTRocksource 1,201,231,200,00%17 jun0,037104,44
 RXTReservoi ... --0,22-11 jun0,00019,58
 REPANTRepant 1,781,851,852,78%17 jun0,01355,71
 RECRenewabl ... 2,392,402,4013,21%17 jun136,154 7225 553,15
 REMRem Offshore 43,10-43,10-7 jun0,000863,03
 REACHReach Subsea 5,815,975,980,00%17 jun0,025456,09
 QECQuesterr ... 4,544,604,540,00%17 jun1,681021 065,19
 QFRQ-Free 12,5012,8012,800,00%17 jun0,023870,05
 PROTCTProtecto ... 14,8015,1014,85-2,94%17 jun1,09311 226,39
 PROSProspect ... 15,3015,4015,300,66%17 jun0,0391 445,82
 PRSProsafe 53,4053,5053,501,90%17 jun18,8298412 623,91
 POLPolaris ... 24,0027,0026,25-5 jun0,0001 284,33
 PLCSPolarcus 5,005,025,02-0,20%17 jun12,273852 546,25
 PHOPhotocure35,9036,4036,401,11%17 jun0,0610773,15
 PDRPetrolia 6,676,796,670,00%17 jun0,006178,16
 PGSPetroleu ... 80,5080,5580,550,06%17 jun172,874 26817 320,51
 PENPanoro E ... 2,962,982,96-1,99%17 jun6,49276694,26
 PSIPSI Group5,855,985,98-1,81%17 jun0,1610261,85
 PCIBPCI Biot ...19,9020,6020,400,99%17 jun0,032156,39
 ORKOrkla 49,2049,2249,200,82%17 jun68,402 15849 822,61
 OPERAOpera So ... 45,0045,2045,00-0,22%17 jun26,064855 461,82
 OLTOlav Tho ... 976,00985,00985,00-0,51%17 jun0,481310 484,86
 ODFBOdfjell ...27,0027,4026,70-13 jun0,000500,79
 ODFOdfjell ...27,6028,0027,60-0,36%17 jun0,2691 664,25
 OTSOceantea ... 4,714,804,80-8,57%17 jun0,2528127,84
 NPRONorwegia ... 7,998,008,00-1,23%17 jun5,762834 386,37
 NORNorwegia ... 3,603,633,63-0,82%17 jun0,81811 292,62
 NOCCNorwegia ... 1,461,651,650,00%17 jun0,1013399,62
 NASNorwegia ... 275,80277,00276,002,41%17 jun64,191 8419 704,75
 NRSNorway R ... 26,6027,0027,001,89%17 jun0,4361 175,64
 NPELNorway P ...15,0015,3015,00-13 jun0,000275,87
 NAURNorthlan ... 0,420,430,432,38%17 jun1,74190221,10
 NOFNorthern ... 8,518,528,510,47%17 jun0,19251 392,57
 NORTHNorth Energy 5,005,205,200,00%17 jun0,055212,23
 NSGNorske S ... 2,792,872,876,69%17 jun5,53286543,88
 NHYNorsk Hydro 25,3525,3625,35-1,21%17 jun83,712 67451 652,35
 NECNorse En ... 0,280,290,290,00%17 jun1,38135123,14
 NODNordic S ... 19,6019,8019,801,02%17 jun4,16743 188,83
 NOMNordic M ... 0,670,710,714,41%17 jun0,1618142,36
 NOFINNordic F ...35,0036,3036,50-12 jun0,00080,63
 NORDNorda 4,015,805,40-13 jun0,00015,11
 NIONio2,052,132,05-17 jun0,002309,39
 NEXUSNexus Fl ... 0,120,130,13-14 jun0,0002,48
 NETCONetConnect 0,220,300,30-14 jun0,0002,05
 NAVANavamedic 13,0013,2513,00-2,26%17 jun0,2114109,68
 NATTONattoPharma20,8021,4021,30-2,74%17 jun0,1910173,44
 NAMNamsos T ... 80,25102,0093,00-12 jun0,491142,14
 MCGMultiCli ... 4,004,054,000,00%17 jun0,4231371,37
 MORPOLMorpol 11,4511,5011,40-11 jun0,0001 915,30
 MEDIMedistim 19,8022,0022,508,70%17 jun0,133419,07
 MHGMarine H ... 5,965,975,971,10%17 jun61,071 41022 356,41
 LSGLerøy Se ... 159,50162,00159,501,27%17 jun8,213748 652,49
 KVAERKværner 10,2010,3010,20-0,49%17 jun2,851362 730,83
 KOGKongsber ... 109,00109,50109,002,83%17 jun8,1513313 008,32
 KOAKongsber ... 2,652,662,657,72%17 jun13,404761 059,26
 KITKitron 1,811,901,852,78%17 jun0,045319,98
 JINJinhui S ... 10,5510,7010,5511,05%17 jun1,60101886,68
 JSHIPJason Sh ... 1,021,101,066,00%17 jun0,0014,27
 ITEItera 1,671,781,80-14 jun0,000147,94
 ITXIntex Re ... 3,333,433,43-2,00%17 jun2,2046283,01
 IOXInterOil ... 1,321,341,32-2,22%17 jun2,0963332,51
 INFRAInfratek17,4018,1017,900,56%17 jun0,0211 143,15
 IMAREXImarex 1,801,901,80-14 jun0,00026,89
 IGEIGE Reso ... 0,300,310,310,00%17 jun0,041356,34
 IDEXIDEX 2,973,002,97-1,00%17 jun1,93110978,77
 IMSKI.M. Skaugen9,659,759,60-17 jun0,073260,05
 HRGHurtigruten 2,622,642,640,76%17 jun0,94241 108,71
 HBCHofseth ...3,303,393,370,30%17 jun0,158237,52
 HEXHexagon ...9,8510,0010,00-0,50%17 jun1,26461 332,74
 HAVIHavila S ... 28,0028,9029,009,43%17 jun0,012875,21
 HFISKHavfisk 5,665,775,772,12%17 jun0,053487,90
 HNBHafslund ... 47,6047,8047,80-0,42%17 jun0,0713 790,89
 HNAHafslund ... 48,0048,5048,50-17 jun0,0215 598,25
 HLNGHöegh LN ... 44,6045,0045,00-0,88%17 jun2,801673 090,66
 GYLGyldendal 205,00225,00205,00-17 jun0,011472,78
 GSFGrieg Se ...14,9015,0014,902,05%17 jun0,27191 645,14
 GODGoodtech18,0018,5018,40-14 jun0,000596,41
 GOGLGolden O ... 6,556,576,574,29%17 jun11,594152 938,51
 GJFGjensidi ... 90,3590,4090,402,03%17 jun47,412 13745 192,19
 GROGanger Rolf 123,00124,00123,00-17 jun0,34114 164,03
 RISHGC Riebe ... 40,0042,9042,90-17 jun0,2551 873,10
 FUNCOMFuncom 1,781,821,82-1,62%17 jun0,78104121,02
 FROFrontline 13,6013,8013,8030,81%17 jun38,434 0581 074,45
 FOPFred. Ol ... 9,239,259,230,00%17 jun4,556966,66
 FOEFred. Ol ... 241,10241,20241,10-0,50%17 jun13,2259115 976,28
 FARFarstad ... 119,00120,00120,000,84%17 jun2,57144 680,00
 FLNGFLEX LNG 1,912,002,00-17 jun0,002251,76
 EQOEqology 2,202,382,48-12 jun0,00052,85
 ELTEltek 5,315,355,351,90%17 jun0,66301 760,77
 EMGSElectrom ... 9,769,779,76-1,61%17 jun7,885341 940,07
 EKOEkornes 92,2593,0093,00-1,06%17 jun0,42303 424,89
 ECHEMEitzen C ... 8,578,698,58-1,15%17 jun0,07796,70
 EIOFEidesvik ...34,4034,9034,902,65%17 jun0,0421 052,24
 EVRYEVRY 8,738,858,852,91%17 jun2,02292 359,80
 EOCEOC 3,273,573,578,18%17 jun0,4810396,11
 EMSEMS Seve ... 3,423,693,42-0,58%17 jun0,10693,22
 EAMEAM Solar96,0099,5097,00-12 jun0,000225,04
 DOMDomstein 9,759,909,752,63%17 jun0,03674,98
 DOLPDolphin ... 6,206,226,22-2,81%17 jun3,803182 118,54
 DISCDiscover ... 11,1011,8012,00-14 jun0,000786,00
 DIAGDiaGenic0,780,790,79-1,25%17 jun0,151764,46
 DETNORDet nors ... 85,4585,7585,750,88%17 jun16,7993912 065,66
 DESSCDeep Sea ... 9,309,459,450,53%17 jun0,79361 202,01
 DATData Respons 8,138,508,510,00%17 jun0,012412,01
 DMABBDannemor ... -12,5015,00-5 jun0,000500,41
 DOFDOF 24,6024,9024,602,50%17 jun0,47152 731,86
 DNODNO Inte ... 11,2611,2711,26-0,27%17 jun25,421 14011 375,18
 DNBDNB 92,7593,0093,002,03%17 jun148,081 997151 478,29
 CRUDECrudecorp 6,557,606,60-14 jun0,000684,58
 COPCopeinca 57,5057,7557,750,87%17 jun7,86504 054,05
 COVContextV ...11,2011,6511,60-13 jun0,00089,75
 COMRODComrod C ... 2,753,292,75-11 jun0,00058,91
 CLAVISClavis P ... 1,621,701,701,80%17 jun0,083257,38
 CEQCermaq 112,50113,00112,503,21%17 jun34,6022310 405,85
 CELLCellcura0,450,490,5021,95%17 jun0,07595,38
 CECONCecon 1,702,001,80-17 jun0,013326,36
 CSOLCamposol ...17,5018,0018,00-13 jun0,000515,13
 BMAByggma 22,2028,9024,00-11 jun0,000190,93
 BRIDGEBridge E ...10,6510,8010,80-1,82%17 jun0,5429685,04
 BOUVETBouvet 70,0074,0074,00-17 jun0,196747,04
 BRGBorregaard 27,8027,9027,90-0,36%17 jun2,932792 789,79
 BINDBorgesta ...49,0050,5049,005,38%17 jun0,052117,83
 BORBorgestad121,00122,50121,00-3 jun0,000232,39
 BONBonheur 125,00127,00125,00-0,79%17 jun0,72165 098,66
 BLOBlom 1,361,431,447,46%17 jun0,00348,51
 BIRDBirdstep ... 0,880,920,92-6,12%17 jun0,142184,61
 BIOTECBiotec P ... 5,916,155,911,20%17 jun3,1459232,81
 BIONORBionor P ... 3,503,553,50-5,41%17 jun10,28545694,84
 BERGENBergen Group 5,125,405,408,00%17 jun0,0310327,36
 BELBelships6,306,506,5010,73%17 jun0,126158,30
 BAKKABakkafrost 71,7572,0072,003,23%17 jun10,561603 517,78
 BXPLBadger E ... 6,006,946,49-0,15%17 jun0,045120,31
 BWGBWG Homes 13,9514,2014,202,90%17 jun0,93551 932,92
 BWOBW Offsh ... 7,707,717,701,18%17 jun4,252075 277,55
 ALNGAwilco LNG 13,0013,2513,000,00%17 jun0,032881,26
 AWDRAwilco D ... 93,7594,0094,001,08%17 jun2,13632 822,96
 AVMAvocet M ...0,930,940,94-5,05%17 jun0,3630187,16
 AUSSAustevol ... 34,0034,3034,302,69%17 jun7,883426 953,21
 ATEAAtea 59,2559,7559,750,42%17 jun11,241896 098,35
 ASETEKAsetek37,6039,0039,000,00%17 jun0,1313539,68
 AFKArendals ... 1 585,001 610,001 580,000,00%17 jun0,2723 497,51
 ARCHERArcher 3,873,883,87-0,77%17 jun0,84782 241,35
 ABTAqua Bio ...18,2018,9018,70-0,53%17 jun0,001128,91
 APPApptix 2,392,652,75-14 jun0,000223,93
 AMSCAmerican ... 40,1040,4040,10-0,50%17 jun9,053131 106,76
 ALGETAAlgeta 223,70223,90223,900,81%17 jun11,015699 800,48
 AKSOAker Sol ... 84,4584,6584,65-2,08%17 jun87,602 20522 848,82
 AKPSAker Phi ... 85,0088,0085,00-8,11%17 jun7,30234864,05
 AKERAker 177,50179,00177,50-1,39%17 jun4,5414512 837,95
 AGAAgasti H ... 1,451,491,45-3,97%17 jun0,4823431,88
 AKVAAKVA Group 9,5010,2510,25-30 mai0,000264,80
 AGRAGR Group 6,316,907,00-14 jun0,000869,07
 AFGAF Gruppen62,0062,2562,000,40%17 jun0,47145 045,81
 ASCABG Sund ... 4,014,044,04-0,49%17 jun0,401451 737,84
 TFSO24Seven ... 1,612,002,05-6,82%17 jun0,06353,08