Helptext

Kursnoteringar

Klicka på ett värdepapper för mer information. Välj tidsintervall för uppdatering.

4/23/2017 3:44:08 PM

Handeln är stängd

Handeln är stängd pga helgdag


Observationslistan

Aktuella kurser

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
A1M Pharma  SectorPic(0.005)-0.550.900.930.910.950.895109,987100,8733849.70CLSD
A1M Pharma BTUinfo SectorPic0.095.141.801.861.841.891.77403,766726,76088 CLSD
Absolicon  SectorPic3.501.41250.00252.00251.50254.00248.002,825710,08946239.55CLSD
Absolicon BTAinfo SectorPic13.506.28221.00228.50228.50228.50214.003,445760,74549 CLSD
Acosense  (0.20)-2.387.958.308.208.458.209,00074,880735.24CLSD
AcouSort  SectorPic(0.20)-2.019.559.759.7510.259.7053,319524,5854973.25CLSD
Acrinova  SectorPic0.501.1245.0046.0045.0045.0045.0010450.01203.35CLSD
Aerowash B  SectorPic(0.05)-0.558.509.409.009.508.806,72460,98119 20.01CLSD
ahaWorld  SectorPic0.031.032.882.932.932.932.8612,44836,0261351.50CLSD
AlphaHelix  SectorPic0.054.171.191.231.251.281.2079,39297,3861266.04CLSD
Alteco  SectorPic0.000.001.301.341.341.341.342,0002,680336.58CLSD
Alzinova  SectorPic0.000.0014.6515.0014.7015.2014.651,30019,403580.53CLSD
Ambia  SectorPic(0.90)-5.8414.5015.4014.5015.8014.503,07145,5051137.60CLSD
Amhult 2 B  SectorPic(0.50)-0.6575.7576.2576.2577.0075.5031,4132,389,53170 522.12CLSD
Amnode  SectorPic0.0276.730.4120.4340.4280.440.419429,813181,9782628.40CLSD
Angler Gaming  SectorPic0.071.424.875.005.005.054.82685,1863,422,391114364.97CLSD
AppSpotr  SectorPic0.151.768.208.608.659.007.9024,558199,5242482.08CLSD
Aptahem  SectorPic(0.18)-4.044.124.274.274.274.0665,194272,3963233.28CLSD
Axonkids  SectorPic0.101.397.007.307.307.307.2017,050124,0071070.81CLSD
Bahnhof B  SectorPic0.500.28179.00179.50179.50180.00179.007,1071,273,56472 1,930.79CLSD
Beowulf Mining SDBinfo SectorPic(0.005)-0.510.9750.980.9750.9950.955865,694844,491127490.06CLSD
Biotech-IgG B  SectorPic0.000.000.090.0930.090.090.08798,1368,6418 19.68CLSD
Bosjö Fastigheter  SectorPic0.250.23109.00110.00110.00110.00109.0060065,5504244.20CLSD
Botnia Exploration  SectorPic(0.02)-0.742.632.672.672.692.59217,211575,55858247.28CLSD
BrainCool  SectorPic(0.10)-1.905.155.205.155.405.1037,050193,10437120.57CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
C Security  SectorPic(0.025)-2.860.850.860.850.9150.81243,285209,5164312.86CLSD
Camanio Careinfo SectorPic0.000.002.953.053.053.102.9032,06296,1872631.74CLSD
Cereno Scientific  SectorPic0.152.565.706.006.006.005.703,29919,3727 65.94CLSD
Challenger Mobile B  SectorPic(0.007)-4.170.160.1660.1610.1770.161972,376163,70113 17.28CLSD
Challenger Mobile BTA Binfo SectorPic  0.120.200.12    0 CLSD
Cherry B  SectorPic(0.50)-0.16311.00312.00311.50315.00307.0016,4195,100,205173 5,376.82CLSD
Cline Scientific B  SectorPic0.505.888.509.009.009.008.506015,1593 67.50CLSD
CombiGene  SectorPic0.093.782.362.472.472.582.2769,427162,0523640.81CLSD
Community Entertainment  SectorPic(0.70)-16.713.503.653.494.603.0824,27581,538317.88CLSD
Consensus B  SectorPic0.0086.060.1310.140.140.1580.1343,4006,0209 105.59CLSD
Crowdsoft  SectorPic(0.006)-3.210.1810.1850.1810.1870.18567,409103,4372339.00CLSD
Crowdsoft BTAinfo SectorPic  0.170.200.20    0 CLSD
Dalsspira Mejeri  SectorPic0.504.9510.2510.8010.6010.6010.208,81393,146529.23CLSD
DexTech Medical  SectorPic0.702.8125.6026.0025.6025.6025.6092423,6543377.67CLSD
Dignita  SectorPic(0.35)-4.527.257.757.407.457.401,84013,658327.01CLSD
Double Bond Pharmaceutical  SectorPic(0.40)-7.414.975.005.005.304.9445,477230,1783685.22CLSD
EasyFill B  SectorPic0.252.2711.2011.4011.2511.8010.95133,4811,539,19798 657.61CLSD
EatGoodinfo SectorPic0.010.253.913.993.993.993.7522,22786,3062729.94CLSD
Ecoclime  SectorPic0.225.294.234.374.384.384.238,40435,890847.20CLSD
ECOMB  SectorPic(0.05)-4.760.971.001.001.000.9627,45027,396711.48CLSD
EcoRub B  SectorPic0.0061.540.3950.4020.3950.4230.38425,2539,9576 20.24CLSD
Elverket Vallentuna  SectorPic  71.5077.0077.00    0498.96CLSD
Emotra  SectorPic0.559.656.006.256.256.405.5054,767326,4794259.49CLSD
Envirologic B  SectorPic(0.09)-3.042.902.952.872.972.805401,5594 21.88CLSD
Envirologic TO 1 Binfo SectorPic  0.0810.2590.38    0 CLSD
Envirologic TO 2 Binfo SectorPic  0.2520.590.51    0 CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
EQL Pharma  SectorPic0.000.007.457.607.457.457.456,00044,7003185.59CLSD
Eurocine Vaccines  SectorPic(0.06)-1.274.604.674.674.704.5594,990438,20656249.65CLSD
Eurocon Consulting  SectorPic0.000.005.455.555.555.555.407,62142,04813232.14CLSD
European Institute of Science B  SectorPic(0.004)-0.890.4490.470.4440.4440.4232,5601,1252 3.59CLSD
Everysport A  SectorPic(0.03)-2.941.001.020.991.020.9911,40011,4655 111.46CLSD
Fastout Int  SectorPic0.032.461.221.251.251.261.19297,694367,7565170.38CLSD
Finepart  SectorPic0.153.134.864.944.944.944.7615,56674,7502328.88CLSD
Follicum  SectorPic0.000.004.594.604.604.604.5029,643135,2242873.62CLSD
FX International  SectorPic0.203.396.006.106.106.105.952,73816,687826.55CLSD
Gabather  SectorPic0.151.917.658.008.008.007.5527,465215,02935117.79CLSD
Genesis IT  SectorPic(1.30)-3.1040.0041.1040.7042.0038.0018,646740,66575405.34CLSD
GoldX  SectorPic(0.001)-0.590.1610.1680.1680.1710.159579,69397,5492522.25CLSD
Gullberg & Jansson  SectorPic(0.19)-4.004.564.744.564.564.56110501.6139.14CLSD
Hamlet Pharma  SectorPic(0.40)-5.237.257.307.257.757.2049,842367,06657222.03CLSD
HomeMaid B  SectorPic0.000.0015.3015.4015.4015.4015.2014,425220,95619 280.92CLSD
HQ  SectorPic0.000.000.6850.700.700.700.65162,754112,27429333.53CLSD
Hybricon  SectorPic(0.01)-0.831.191.201.191.251.1582,19897,9162617.67CLSD
Hybricon BTUinfo SectorPic0.021.851.091.151.101.250.995204,393232,37739 CLSD
IDL Biotech B  SectorPic  2.623.002.75    0 75.18CLSD
Idogen  SectorPic(0.05)-0.637.958.007.958.007.706,32049,939897.17CLSD
Igrene  SectorPic0.000.009.609.859.859.859.5013,205127,5291985.48CLSD
IMINT Image Intelligence  SectorPic(3.00)-4.5563.0063.5063.0067.5062.7580,1795,100,574202556.75CLSD
Initiator Pharma  SectorPic(0.20)-4.714.064.254.054.503.5717,88676,9843335.17CLSD
Insplorion  SectorPic(0.20)-0.7426.2026.8026.8027.3025.705,283138,49631170.53CLSD
Invent Medic  SectorPic(0.10)-0.8112.3012.8512.3013.2012.307359,170998.65CLSD
Invent Medic BTAinfo SectorPic0.151.2411.5012.1512.2012.2012.203103,7822 CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Jojka  SectorPic0.165.842.792.902.903.292.6732,90196,8311927.77CLSD
Josab International  SectorPic(0.04)-1.432.762.772.762.882.6082,905226,52947156.89CLSD
Josab International BTA 1info SectorPic0.208.702.342.412.502.502.21102,529236,61930 CLSD
Klick Data B  SectorPic1.1519.016.758.007.207.206.602,20415,0563 17.63CLSD
Latvian Forest B  SectorPic  7.057.207.05    0 111.79CLSD
Litium  SectorPic0.000.008.458.508.458.558.3015,636130,7582655.72CLSD
Lovisagruvan  SectorPic0.750.8686.5087.7587.7589.0080.252,939247,79821299.80CLSD
Mälaråsen  SectorPic(1.00)-0.85116.50117.50116.50117.50116.5015317,9755313.39CLSD
Medfield  SectorPic(0.06)-1.474.024.204.024.304.0220,65485,4391169.28CLSD
Medfield BTAinfo SectorPic(0.04)-1.033.793.863.863.883.8416,00061,58813 CLSD
MedicPen  SectorPic(0.03)-2.611.121.141.121.181.1166,40574,8252794.23CLSD
MedicPen TO 3  SectorPic0.029111.540.0180.0550.0550.0550.0240,0001,1365 CLSD
MenuCard B  SectorPic  1.922.202.23    018.24CLSD
Micropos Medical  SectorPic0.010.631.601.711.611.611.6012,68620,340496.18CLSD
Miris Holding  SectorPic0.00615.380.0430.0440.0450.0490.03831,731,0551,410,50822171.65CLSD
Mobile Loyalty  SectorPic0.0011.470.050.0680.0690.0690.056195,00011,290326.65CLSD
Motion Display  SectorPic0.402.9013.9014.2514.2014.3013.904,12057,5186147.61CLSD
Nanexa  SectorPic(0.10)-1.297.657.707.657.807.657195,527358.33CLSD
Nanologica  SectorPic(0.10)-0.6714.7515.0014.7514.8014.751,29919,218268.11CLSD
Net Gaming  SectorPic0.100.9810.1510.3010.3010.4510.0519,885203,55836613.11CLSD
New Equity Venture International B  SectorPic0.000.0079.7580.0080.0080.0072.2546937,25110 232.87CLSD
NFO Drives  SectorPic(0.019)-4.760.3810.3820.380.4070.377869,199339,0352890.44CLSD
Novus Group  SectorPic  2.552.902.75    028.52CLSD
Oboya B  SectorPic0.151.0214.0514.8514.8514.8514.006,33389,85414 261.77CLSD
Oncology Venture  SectorPic(0.80)-2.1636.0036.4036.3037.3036.004,496163,71820365.72CLSD
Oncology Venture BTAinfo SectorPic  34.0042.0036.00    0 CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
OptiFreeze  SectorPic(0.60)-2.0528.6029.0028.7029.6028.605,550160,21819246.25CLSD
Orasolv  SectorPic(0.016)-4.320.3540.3590.3540.3890.342,382,619840,7595566.83CLSD
Orezone  SectorPic0.0041.040.390.4290.390.4790.383150,92160,9333023.24CLSD
Ortoma B  SectorPic(0.40)-1.6024.1025.0024.6025.0024.101,74642,9566 280.75CLSD
Parans Solar Lighting  SectorPic0.092.893.033.303.203.342.80127,277397,8496744.83CLSD
Pen Concept  SectorPic(0.22)-4.235.005.104.985.104.981,5007,590293.00CLSD
Peptonic Medical  SectorPic0.1613.561.331.361.341.431.18145,938192,2579027.61CLSD
PExA  SectorPic0.040.934.184.324.324.494.1012,71053,61024 39.86CLSD
Pharmacolog  SectorPic  8.009.459.50    037.33CLSD
PharmaLundensis  SectorPic0.152.595.805.955.956.855.804,02924,95613111.84CLSD
PharmaLundensis BTUinfo SectorPic0.000.0016.5017.9016.5016.5016.50582.51 CLSD
Phase Holographic  SectorPic(1.30)-4.6126.9027.1026.9028.0026.1037,2161,005,27594311.42CLSD
PlayHippo  SectorPic0.0052.230.2130.2290.2290.2290.2236,0001,364343.64CLSD
PlayHippo BTAinfo SectorPic0.0147.530.1860.2350.200.200.201,029205.81 CLSD
Plejd  SectorPic0.804.0620.3020.5020.5020.8019.8092,3751,880,788115125.43CLSD
Plejd BTAinfo SectorPic1.508.1119.0020.0020.0020.3019.905,100102,28915 CLSD
Prebona  SectorPic0.092.313.903.993.994.043.826,78626,407959.95CLSD
PromikBook  SectorPic0.02710.000.2580.2840.2970.2970.2978,5002,525118.07CLSD
ProstaLund  SectorPic0.202.388.558.758.608.608.0014,453119,3832488.35CLSD
Provide IT  SectorPic0.000.006.857.107.007.206.858,73961,102746.68CLSD
QBank  SectorPic(0.55)-9.245.305.855.405.755.4011,17560,756236.99CLSD
QuickCool  SectorPic0.031.012.762.992.992.992.99200598.0123.83CLSD
QuickCool TO 1info SectorPic0.0052.620.2010.2870.1960.1960.1961,664326.11 CLSD
Railcare Group  SectorPic1.000.78129.00130.00130.00130.00129.003,585463,59230569.45CLSD
Raybased  SectorPic(0.65)-6.449.459.509.4510.609.2024,995239,4915756.96CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Real Heart  SectorPic(0.50)-4.3111.2011.6011.1011.9511.0017,503201,21723123.83CLSD
Recyctec B  SectorPic(0.33)-12.792.242.292.252.532.1960,042137,84049 53.60CLSD
Redsense  SectorPic(0.10)-0.6614.8515.0015.0015.5014.753,45051,70614140.86CLSD
Redwood Pharma  SectorPic(0.10)-1.675.505.905.906.005.5015,26285,6271429.49CLSD
Redwood Pharma TO 1info SectorPic  0.1310.2290.232    0 CLSD
Respiratorius  SectorPic(0.01)-0.571.721.751.731.751.621,527,6062,568,655247241.70CLSD
RhoVac  SectorPic0.000.006.106.306.306.306.007,01642,8981751.43CLSD
RLS Global  SectorPic(0.30)-3.089.409.709.459.759.457,34569,74111555.04CLSD
Rootfruit  SectorPic(0.20)-2.607.357.507.507.707.308826,625646.16CLSD
Safe at Sea  SectorPic(0.55)-8.665.806.005.806.055.808,61451,550818.58CLSD
Sealwacs  SectorPic  5.556.856.60    020.29CLSD
Sealwacs TO 1  SectorPic  0.050.6550.456    0 CLSD
SensoDetect  SectorPic(0.03)-1.761.671.681.671.751.6159,70097,8211629.93CLSD
Shortcut Media  SectorPic0.101.347.207.457.557.557.054,14129,705759.56CLSD
Sivers IMA  SectorPic(0.24)-5.194.384.584.384.704.3860,212267,21439183.47CLSD
Sjöstrand Coffee B  SectorPic(0.09)-3.052.852.902.862.862.854,50512,854417.97CLSD
Sleepo  SectorPic  1.832.392.37    014.91CLSD
Slottsviken A  SectorPic  1.151.301.14    0 5.77CLSD
Slottsviken B  SectorPic0.011.680.600.6250.6050.6050.60582,01549,6192 17.42CLSD
Spago  SectorPic(0.60)-4.2913.2513.4013.4014.0013.202,39732,4426115.27CLSD
SpectraCure  SectorPic(0.03)-2.401.211.241.221.251.2031,16037,5711469.04CLSD
SpectraCure TO 2info SectorPic0.0136.600.200.2430.210.210.2150,00010,5002 CLSD
Star Vault B  SectorPic(0.004)-1.410.2610.280.280.300.26196,82726,70911 18.77CLSD
Storytel B  SectorPic(1.50)-2.0172.7573.0073.0074.7572.5023,8731,761,0361403,541.23CLSD
Sydsvenska Hem  SectorPic(0.50)-0.47105.00105.75105.75105.75104.5065769,4723253.80CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
SynAct  SectorPic0.101.775.655.755.755.805.6033,901193,1732070.50CLSD
SyntheticMR  SectorPic10.503.63293.50299.50299.50299.50285.0010,2773,028,819711,210.00CLSD
Taurus Energy B  SectorPic0.032.051.461.491.491.491.4210,39015,0369 128.27CLSD
TiksPac  SectorPic  2.132.252.08    022.88CLSD
Toleranzia  SectorPic(0.20)-3.605.355.505.355.505.251,5198,095842.76CLSD
Tourn International  SectorPic0.000.0018.0018.4018.4018.4018.004,23077,3526133.95CLSD
Transferator A  SectorPic  1.361.691.45    0 43.51CLSD
Transferator B  SectorPic0.000.001.461.591.421.651.421,1441,8606 31.29CLSD
True Heading B  SectorPic0.0198.370.2460.270.2460.3130.23276,23371,88627 16.85CLSD
Umida B  SectorPic(0.05)-0.865.755.855.755.955.701,78010,2448 56.30CLSD
Vadsbo Switchtech  SectorPic0.000.0010.6510.7010.6511.0510.6528,107303,30026153.93CLSD
VibroSence Dynamics BTU Binfo SectorPic(0.30)-1.3621.1021.8021.8021.8021.704,38695,60519 CLSD
VibroSense Dynamics B  SectorPic(1.20)-10.819.7010.259.9011.009.709,740101,1282173.92CLSD
VideoBurst  SectorPic0.1811.691.611.711.721.791.5487,627144,5043324.08CLSD
Vindico Group  SectorPic0.000.001.061.091.061.061.063,3303,530316.15CLSD
WntResearch  SectorPic(0.20)-0.8323.3023.8023.8025.7023.0056,1861,352,324110406.43CLSD
WntResearch TO 2info SectorPic  3.269.456.95    0 CLSD
Wonderful Times Group  SectorPic(0.95)-11.887.107.507.057.507.052491,800216.94CLSD
Xtranet  SectorPic(0.01)-1.820.540.5950.540.550.546,2503,415314.18CLSD
Yield Life Science  SectorPic0.000.001.501.571.581.621.5019,65530,6911423.66CLSD
Zenergy  SectorPic(0.90)-17.314.254.384.304.954.20467,7122,058,40830066.70CLSD
Zenergy TO 1info SectorPic(0.105)-17.360.410.600.500.6050.508,4004,7656 CLSD
Zenicor  SectorPic0.401.6624.3025.6024.5026.3024.501,48937,30910109.11CLSD
Vanliga listan

Observationslista     info

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Interfox ResourcesinfoOBSectorPic0.3410.183.693.753.684.113.50529,5941,990,533296216.77CLSD
Oden ControlinfoOBSectorPic(0.02)-0.952.122.392.082.122.085,21611,041312.59CLSD
QuiaPEG PharmaceuticalsinfoOBSectorPic(0.01)-0.611.621.651.621.701.62195,891320,2683434.05CLSD
WiemainfoOBSectorPic0.010.561.791.841.791.831.7622,47540,077971.43CLSD



  • Mäster Samuelsgatan 42
  • 111 57 Stockholm
  • Telefon: 08 - 511 68 000
  • info(snabel-a)aktietorget(punkt)se