You are here: Quotes and markets/Shares

OSEAX - Oslo Børs All Shares Index

Last	531.51
	(24 May)

Intraday:

+/-	1.91
+/-%	0.36%
High	533.72
Low	529.61
Amount (MNOK)	3,054.02
No. of trades	70,844

63 down

35 flat

68 up

Useful links

Financial calendar

Corporate Governance

Insiders list

Listing structure and liquidity categories

Listing of shares

Publication: Equities for all

Monthly statistics for equities

Annual statistics for equities

All shares

Shares on Oslo Børs

Shares on Oslo Axess

Ticker	Name	Bid	Ask	Last	Profit % today	Time	Amount (MNOK)	No. of trades	Market cap (MNOK)
ZONC	Zoncolan	4.05	-	4.05	-	2 May	0.00	0	60.33
YAR	Yara Int ...	258.20	258.40	258.40	0.16%	24 May	203.61	3,373	72,498.58
WILS	Wilson	10.55	12.00	12.00	-	12 Apr	0.00	0	506.59
WWIB	Wilh. Wi ...	154.50	157.00	156.50	-0.32%	24 May	1.66	4	1,857.14
WWI	Wilh. Wi ...	155.00	155.50	155.00	-1.90%	24 May	1.22	48	5,353.25
WWASA	Wilh. Wi ...	46.00	46.30	46.00	-1.71%	24 May	5.90	208	10,120.00
WRL	Wentwort ...	5.01	5.03	5.03	-6.33%	24 May	0.59	39	415.42
VVL	Voss Vek ...	1,935.00	1,960.00	1,930.00	-	23 May	0.00	0	182.93
VIZ	Vizrt	18.30	18.80	18.80	2.17%	24 May	0.39	13	1,259.02
VPOS	Veripos	17.60	18.00	17.60	-1.12%	24 May	0.98	86	583.13
VEI	Veidekke	46.50	46.80	46.50	0.43%	24 May	7.27	131	6,217.28
TSU	Transeur ...	0.27	0.28	0.27	-3.57%	24 May	0.33	40	85.51
TOM	Tomra Sy ...	52.25	52.50	52.25	-1.88%	24 May	12.04	229	7,730.51
TIDE	Tide	11.75	12.00	11.75	-2.08%	24 May	0.00	1	265.07
THIN	Thin Fil ...	2.50	2.55	2.55	3.24%	24 May	3.35	258	933.23
SSC	The Scot ...	3.53	3.70	3.74	-	23 May	0.00	0	624.00
TELIO	Telio Ho ...	25.40	25.80	25.80	1.18%	24 May	0.19	8	594.64
TEL	Telenor	127.40	127.50	127.50	1.43%	24 May	286.79	3,061	196,327.77
TTS	TTS Group	7.92	8.00	7.92	-0.50%	24 May	0.46	15	684.77
TGS	TGS-NOPE ...	207.50	208.00	208.00	-0.95%	24 May	115.04	3,718	21,263.12
SUBC	Subsea 7	125.40	125.70	125.40	0.16%	24 May	128.94	2,575	41,452.38
STORM	Storm Re ...	16.40	16.80	16.40	-	23 May	0.00	0	303.45
STB	Storebrand	26.30	26.36	26.36	-0.15%	24 May	76.88	3,078	11,788.02
SNI	Stolt-Ni ...	128.00	128.50	128.00	-1.16%	24 May	9.44	314	7,425.18
STL	Statoil	132.20	132.30	132.30	1.38%	24 May	483.57	3,683	420,950.43
SPU	Spectrum	54.00	55.00	55.00	2.80%	24 May	3.27	112	2,211.41
SRBANK	SpareBan ...	53.00	53.25	53.00	-0.93%	24 May	19.15	256	13,543.80
SONG	Songa Of ...	5.64	5.67	5.64	-2.67%	24 May	6.80	572	1,144.43
SOLV	Solvang	16.60	18.00	16.60	-7.78%	24 May	0.01	1	404.58
SOFF	Solstad ...	94.00	97.00	97.00	2.11%	24 May	0.28	9	3,752.16
SKI	Skiens A ...	82.50	85.25	85.25	-	23 May	0.00	0	555.04
SINO	SinOcean ...	4.70	5.00	4.70	4.44%	24 May	0.05	10	62.18
SSI	Siem Shi ...	70.50	73.50	71.00	-	23 May	0.00	0	684.97
SIOFF	Siem Off ...	7.61	7.67	7.67	1.19%	24 May	1.82	63	2,980.42
SEVAN	Sevan Marine	20.20	20.50	20.50	10.81%	24 May	12.70	334	1,078.44
SEVDR	Sevan Dr ...	3.03	3.09	3.04	-1.62%	24 May	7.33	412	1,807.66
SER	Serodus	2.30	2.45	2.40	0.00%	24 May	0.01	2	28.80
SBO	Selvaag ...	21.00	21.30	21.30	1.43%	24 May	1.04	42	1,996.98
SDRL	Seadrill	230.50	230.80	230.80	0.13%	24 May	227.55	2,769	108,245.96
SBX	SeaBird ...	7.90	8.09	8.09	7.87%	24 May	1.23	70	355.36
SCH	Schibsted	245.00	245.60	245.00	-1.61%	24 May	93.84	1,467	26,292.53
SCI	Scana In ...	0.36	0.37	0.36	-2.70%	24 May	0.07	9	270.39
SALM	SalMar	57.00	57.25	57.25	-0.43%	24 May	15.84	448	6,406.27
SAGA	Saga Tankers	2.10	2.39	2.39	-	23 May	0.00	0	207.40
SAS NOK	SAS AB	12.20	12.30	12.20	-2.01%	24 May	0.80	14	4,013.80
SDSD	S.D. Sta ...	1.39	1.40	1.39	4.19%	24 May	0.65	84	364.18
STRANS	Sølvtran ...	22.20	23.50	23.00	-	23 May	0.00	0	395.47
RCL	Royal Ca ...	210.00	210.40	210.40	0.29%	24 May	59.61	1,365	44,706.39
ROM	RomReal	1.56	2.25	2.25	-	24 May	0.11	3	11.08
RGT	Rocksource	1.26	1.28	1.28	6.67%	24 May	0.37	38	111.40
RIE	Rieber & Søn	-	-	67.00	-	26 Apr	0.00	0	5,128.62
RXT	Reservoi ...	0.28	0.29	0.29	11.54%	24 May	0.52	83	25.81
REPANT	Repant	1.79	2.02	1.79	-5.79%	24 May	0.02	3	53.91
REC	Renewabl ...	2.03	2.04	2.03	8.19%	24 May	154.31	4,822	4,706.30
REM	Rem Offshore	43.30	-	41.90	-	28 Feb	0.00	0	839.00
REACH	Reach Subsea	6.20	6.90	6.90	-1.43%	24 May	0.00	3	524.42
QEC	Questerr ...	4.85	4.89	4.89	4.49%	24 May	2.07	137	1,147.31
QFR	Q-Free	16.00	16.10	16.00	0.00%	24 May	2.35	30	1,087.56
PROTCT	Protecto ...	15.70	15.90	15.90	0.63%	24 May	0.33	6	1,313.10
PROS	Prospect ...	14.75	15.00	15.00	0.00%	24 May	0.32	24	1,417.47
PRS	Prosafe	53.15	53.20	53.15	-1.39%	24 May	47.94	1,223	12,541.33
POL	Polaris ...	23.20	24.90	24.30	-	22 May	0.00	0	1,188.92
PLCS	Polarcus	5.82	5.84	5.84	-0.85%	24 May	8.90	393	2,962.17
PHO	Photocure	36.40	36.60	36.50	1.67%	24 May	0.12	14	775.28
PDR	Petrolia	7.10	7.39	7.10	-0.42%	24 May	0.03	10	189.65
PGS	Petroleu ...	88.00	88.15	88.15	-0.73%	24 May	88.99	2,485	18,954.73
PEN	Panoro E ...	2.97	3.01	3.01	2.03%	24 May	5.07	211	705.98
PSI	PSI Group	5.74	5.75	5.74	6.30%	24 May	0.59	54	251.34
PCIB	PCI Biot ...	17.90	18.50	18.40	-	23 May	0.00	0	141.06
ORK	Orkla	50.85	50.90	50.90	0.00%	24 May	68.36	1,433	51,513.59
OPERA	Opera So ...	41.80	42.20	42.20	0.96%	24 May	6.72	257	5,121.98
OLT	Olav Tho ...	985.00	999.00	999.00	1.42%	24 May	1.04	9	10,633.89
ODFB	Odfjell ...	27.10	27.70	27.70	-	24 May	1.37	3	519.55
ODF	Odfjell ...	26.70	26.90	26.70	-3.26%	24 May	0.36	35	1,609.99
OTS	Oceantea ...	2.80	3.00	3.00	0.00%	24 May	0.21	7	79.90
NPRO	Norwegia ...	8.65	8.70	8.70	1.87%	24 May	9.56	206	4,770.18
NOR	Norwegia ...	3.73	3.75	3.73	0.81%	24 May	1.95	206	1,328.23
NOCC	Norwegia ...	1.61	1.65	1.65	-	24 May	0.04	1	399.62
NAS	Norwegia ...	287.10	287.50	287.50	2.31%	24 May	63.34	1,566	10,109.11
NRS	Norway R ...	26.70	27.10	27.20	0.00%	24 May	0.20	5	1,184.35
NPEL	Norway P ...	15.00	15.30	15.00	-1.96%	24 May	0.03	1	275.87
NAUR	Northlan ...	-	-	0.34	-2.86%	24 May	4.78	526	174.82
NOF	Northern ...	9.28	9.30	9.28	-0.64%	24 May	0.74	84	1,518.57
NORTH	North Energy	4.90	5.00	5.00	0.00%	24 May	0.09	6	204.07
NSG	Norske S ...	2.50	2.51	2.50	-1.96%	24 May	2.75	156	473.76
NHY	Norsk Hydro	26.46	26.49	26.49	0.00%	24 May	62.17	1,999	53,975.18
NEC	Norse En ...	0.70	0.71	0.71	5.97%	24 May	3.90	352	77.15
NOD	Nordic S ...	19.10	19.40	19.40	1.57%	24 May	3.81	93	3,124.41
NOM	Nordic M ...	0.70	0.71	0.71	4.41%	24 May	0.01	3	142.36
NOFIN	Nordic F ...	38.20	38.80	38.60	-	23 May	0.00	0	85.27
NORD	Norda	4.50	6.50	6.40	-1.54%	24 May	0.00	2	17.91
NIO	Nio	2.30	2.35	2.35	-2.89%	24 May	2.50	10	354.67
NEXUS	Nexus Fl ...	0.11	0.15	0.12	-	22 May	0.00	0	2.29
NETCO	NetConnect	0.24	0.27	0.27	-	24 May	0.00	3	1.85
NAVA	Navamedic	12.75	13.35	12.70	-5.58%	24 May	0.05	9	107.15
NATTO	NattoPharma	22.20	22.90	22.90	-0.43%	24 May	0.14	9	186.47
NAM	Namsos T ...	75.50	-	91.75	-	22 May	0.00	0	140.23
MCG	MultiCli ...	3.65	3.80	3.80	0.00%	24 May	0.44	20	352.80
MORPOL	Morpol	11.40	11.45	11.40	0.00%	24 May	0.06	2	1,915.30
MEDI	Medistim	21.00	22.30	22.30	-	24 May	0.21	8	415.34
MHG	Marine H ...	6.21	6.24	6.21	0.16%	24 May	184.53	3,901	23,274.66
LSG	Lerøy Se ...	160.00	160.50	160.00	-2.74%	24 May	5.48	305	8,679.61
KVAER	Kværner	11.05	11.20	11.20	2.75%	24 May	12.42	360	3,011.68
KOG	Kongsber ...	105.00	105.50	105.50	-1.40%	24 May	7.38	254	12,590.62
KOA	Kongsber ...	2.16	2.17	2.16	-0.92%	24 May	3.79	245	863.40
KIT	Kitron	1.80	1.93	1.94	4.86%	24 May	0.01	2	335.55
JIN	Jinhui S ...	8.55	8.65	8.55	0.47%	24 May	0.26	20	718.59
JSHIP	Jason Sh ...	1.29	1.49	1.49	2.05%	24 May	0.02	7	6.00
ITE	Itera	1.55	1.60	1.60	0.00%	24 May	0.66	39	131.50
ITX	Intex Re ...	3.10	3.15	3.15	-2.48%	24 May	0.59	46	259.90
IOX	InterOil ...	1.48	1.49	1.49	2.76%	24 May	14.86	535	375.34
INFRA	Infratek	15.90	16.40	16.40	-2.38%	24 May	0.81	15	1,047.36
IMAREX	Imarex	1.70	1.90	1.80	0.00%	24 May	0.08	1	26.89
IGE	IGE Reso ...	0.27	0.28	0.28	3.70%	24 May	0.09	24	50.89
IDEX	IDEX	2.43	2.44	2.44	5.63%	24 May	2.18	119	756.84
IMSK	I.M. Skaugen	13.25	13.60	13.50	-	22 May	0.00	0	365.70
HRG	Hurtigruten	2.68	2.70	2.68	-1.11%	24 May	0.81	82	1,125.51
HBC	Hofseth ...	3.29	3.49	3.50	0.00%	24 May	0.11	3	246.69
HEX	Hexagon ...	8.63	8.70	8.63	-4.11%	24 May	1.43	90	1,150.16
HAVI	Havila S ...	27.00	27.20	27.40	4.58%	24 May	0.97	15	826.92
HFISK	Havfisk	5.60	5.80	5.96	5.49%	24 May	0.09	6	503.96
HNB	Hafslund ...	46.20	47.20	46.20	-2.12%	24 May	0.19	32	3,664.00
HNA	Hafslund ...	47.20	47.70	47.10	-1.26%	24 May	0.06	5	5,436.65
HLNG	Höegh LN ...	46.50	46.80	46.50	2.88%	24 May	3.52	383	3,193.33
GYL	Gyldendal	195.00	201.00	194.00	-	22 May	0.00	0	447.41
GSF	Grieg Se ...	15.20	15.40	15.40	3.36%	24 May	2.17	54	1,700.34
GOD	Goodtech	17.90	18.50	18.50	-	23 May	0.00	0	599.65
GOGL	Golden O ...	5.90	5.93	5.93	2.95%	24 May	10.18	489	2,652.26
GJF	Gjensidi ...	87.75	87.90	87.90	-0.06%	24 May	49.66	1,400	43,942.41
GRO	Ganger Rolf	128.50	130.50	130.50	1.95%	24 May	0.26	22	4,417.94
RISH	GC Riebe ...	39.10	43.00	43.00	-	15 May	0.00	0	1,877.47
FUNCOM	Funcom	1.97	1.98	1.98	18.56%	24 May	13.70	913	131.66
FRO	Frontline	13.10	13.30	13.10	-6.43%	24 May	5.02	471	1,019.95
FOP	Fred. Ol ...	8.60	9.00	9.04	-	22 May	0.00	0	946.76
FOE	Fred. Ol ...	263.00	263.40	263.40	-0.64%	24 May	22.36	756	17,453.97
FAR	Farstad ...	120.50	121.00	120.50	1.26%	24 May	0.59	31	4,699.50
FLNG	FLEX LNG	2.00	2.20	2.20	0.00%	24 May	0.00	1	276.94
EQO	Eqology	2.20	2.40	2.40	-	24 May	0.00	1	51.14
ELT	Eltek	5.15	5.20	5.15	-3.38%	24 May	1.04	103	1,694.95
EMGS	Electrom ...	10.60	10.61	10.60	-0.38%	24 May	29.82	1,297	2,108.13
EKO	Ekornes	89.25	90.00	90.00	-1.37%	24 May	2.55	126	3,314.41
ECHEM	Eitzen C ...	8.52	8.69	8.69	2.48%	24 May	0.67	78	97.94
EIOF	Eidesvik ...	33.80	34.90	34.20	-	21 May	0.00	0	1,031.13
EVRY	EVRY	8.25	8.29	8.25	0.00%	24 May	0.79	34	2,199.81
EOC	EOC	3.21	3.32	3.32	-	24 May	0.15	9	368.37
EMS	EMS Seve ...	3.10	3.25	3.01	-	22 May	0.00	0	82.05
EAM	EAM Solar	95.00	97.00	95.00	-	23 May	0.00	0	220.40
DOM	Domstein	9.10	9.40	9.40	-	24 May	0.11	7	72.29
DOLP	Dolphin ...	7.00	7.11	7.00	-4.11%	24 May	15.12	554	2,365.30
DISC	Discover ...	11.20	12.50	12.45	-	23 May	0.00	0	815.48
DIAG	DiaGenic	0.60	0.62	0.62	3.33%	24 May	0.20	32	50.59
DETNOR	Det nors ...	90.50	90.80	90.80	3.18%	24 May	42.05	1,157	12,776.23
DESSC	Deep Sea ...	9.15	9.20	9.15	-0.22%	24 May	0.53	95	1,163.85
DAT	Data Respons	6.50	7.00	6.88	-	23 May	0.00	0	332.20
DMABB	Dannemor ...	-	15.00	26.00	-	3 Apr	0.00	0	867.38
DOF	DOF	24.80	25.00	24.80	1.22%	24 May	0.10	9	2,754.07
DNO	DNO Inte ...	10.47	10.48	10.48	0.29%	24 May	44.93	1,386	10,587.20
DNB	DNB	93.25	93.30	93.25	-1.74%	24 May	171.14	3,221	151,885.49
CRUDE	Crudecorp	6.00	6.60	6.50	-	23 May	0.00	0	674.21
COP	Copeinca	57.00	57.50	57.50	-3.77%	24 May	111.67	190	4,036.50
COV	ContextV ...	11.00	11.50	11.25	-	24 May	0.02	3	87.04
COMROD	Comrod C ...	2.84	3.90	3.90	-	24 May	0.00	1	83.54
CLAVIS	Clavis P ...	1.66	1.67	1.66	-2.35%	24 May	0.23	61	56.03
CEQ	Cermaq	113.00	113.50	113.00	-0.44%	24 May	34.33	212	10,452.10
CELL	Cellcura	0.31	0.40	0.38	-	24 May	0.04	4	24.99
CECON	Cecon	1.80	2.00	2.00	11.11%	24 May	0.01	2	362.62
CSOL	Camposol ...	20.70	21.20	21.10	-	22 May	0.00	0	603.85
BMA	Byggma	23.00	29.00	25.40	-	22 May	0.00	0	202.07
BRIDGE	Bridge E ...	10.90	10.95	10.95	0.00%	24 May	0.18	13	694.55
BOUVET	Bouvet	67.00	71.50	71.50	2.14%	24 May	0.14	5	732.81
BRG	Borregaard	26.70	26.90	26.90	0.75%	24 May	43.17	453	2,689.80
BIND	Borgesta ...	46.90	48.50	46.90	-	23 May	0.00	0	112.78
BOR	Borgestad	120.00	124.50	122.00	-	23 May	0.00	0	234.31
BON	Bonheur	132.50	133.50	133.50	0.00%	24 May	0.89	21	5,445.37
BLO	Blom	1.35	1.45	1.35	0.00%	24 May	0.01	2	45.48
BIRD	Birdstep ...	0.90	0.93	0.91	-	24 May	0.02	2	83.69
BIOTEC	Biotec P ...	4.27	4.40	4.40	4.76%	24 May	0.38	14	173.33
BIONOR	Bionor P ...	2.20	2.29	2.29	4.09%	24 May	0.36	35	454.62
BERGEN	Bergen Group	5.01	5.40	5.01	-	24 May	0.05	13	303.72
BEL	Belships	5.75	5.98	5.87	-	21 May	0.00	0	142.66
BAKKA	Bakkafrost	70.50	70.75	70.50	1.81%	24 May	11.78	273	3,444.49
BXPL	Badger E ...	5.80	6.94	5.80	0.00%	24 May	0.00	3	107.52
BWG	BWG Homes	13.45	13.55	13.55	1.50%	24 May	1.19	117	1,844.45
BWO	BW Offsh ...	7.06	7.15	7.06	-3.02%	24 May	16.82	796	4,838.90
ALNG	Awilco LNG	13.50	13.95	13.50	1.50%	24 May	0.23	6	915.15
AWDR	Awilco D ...	91.00	92.00	92.00	3.17%	24 May	6.79	82	2,762.90
AVM	Avocet M ...	1.18	1.19	1.19	2.59%	24 May	0.20	16	236.93
AUSS	Austevol ...	35.90	36.10	36.10	-0.82%	24 May	11.38	358	7,318.10
ATEA	Atea	55.75	56.00	55.75	-1.76%	24 May	7.22	256	5,690.09
AOD	Asia Off ...	28.70	-	28.70	-	23 Apr	0.00	0	1,722.00
ASETEK	Asetek	33.60	34.00	34.00	0.00%	24 May	3.81	13	470.49
AFK	Arendals ...	1,610.00	1,625.00	1,575.00	-2.52%	24 May	0.11	8	3,486.45
ARCHER	Archer	4.38	4.42	4.42	1.38%	24 May	5.27	415	2,559.89
ABT	Aqua Bio ...	17.40	18.10	18.10	6.47%	24 May	0.05	6	124.78
APP	Apptix	2.40	2.70	2.70	-	23 May	0.00	0	219.86
AMSC	American ...	18.00	18.30	18.30	1.10%	24 May	2.20	102	505.08
ALGETA	Algeta	208.40	209.00	209.00	1.06%	24 May	152.40	1,267	9,148.28
AKSO	Aker Sol ...	87.50	87.55	87.50	2.16%	24 May	91.55	2,147	23,618.10
AKPS	Aker Phi ...	46.50	47.20	46.50	1.97%	24 May	1.59	52	472.69
AKER	Aker	180.50	181.00	180.50	-0.28%	24 May	12.59	342	13,054.93
AGA	Agasti H ...	1.23	1.28	1.28	4.92%	24 May	0.17	9	334.12
AKVA	AKVA Group	10.75	11.90	10.70	-	15 May	0.00	0	276.43
AGR	AGR Group	6.00	8.10	8.25	-	21 May	0.00	0	1,024.26
AFG	AF Gruppen	58.00	59.00	58.00	0.00%	24 May	9.67	65	4,720.28
ASC	ABG Sund ...	3.95	4.00	3.95	0.25%	24 May	0.81	161	1,702.02
TFSO	24Seven ...	1.31	1.70	1.50	-	23 May	0.00	0	38.84