Helptext

Kursnoteringar

Klicka p� en aktie f�r mer information. V�lj tidsintervall för uppdatering.

9/11/2010 4:03:28 AM

Handeln �r st�ngd

Handeln �r st�ngd pga helgdag

Aktuella kurser

Aktie		Sektor	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
1,618 Strict B					0.32	0.38	0.31					0	16.22	CLSD
24h Technologies					0.07	0.10	0.10					0	7.61	CLSD
A+ Science Holding					1.31	1.90	1.68					0	30.58	CLSD
Accelerator B			0.30	6.12	5.20	5.25	5.20	5.25	4.95	120,172	620,078	52	411.90	CLSD
Accelerator KO SyntheticMR						8.00						0		CLSD
Adoperator			1.05	10.05	10.50	11.50	11.50	11.50	11.50	492	5,658	2	6.72	CLSD
AdTail					0.75	1.22	0.90					0	5.18	CLSD
Alcaston Exploration			(0.01)	-0.90	1.05	1.10	1.10	1.15	1.02	55,649	60,093	19	47.84	CLSD
AlphaHelix			(0.01)	-1.25	0.77	0.82	0.79	0.82	0.77	45,790	35,964	10	13.26	CLSD
Altero B					1.35	1.98	1.35					0	27.80	CLSD
Amhult 2 B			0.60	3.11	19.00	19.90	19.90	19.90	19.30	2,400	47,520	2	92.48	CLSD
Aqua Terrena			0.00	0.00	0.01	0.02	0.02	0.02	0.02	100,000	2,000	1	21.93	CLSD
Aqualiv					0.02	0.03	0.03					0	3.59	CLSD
Aros Quality			0.60	1.23	48.10	49.50	49.50	49.50	48.00	5,254	257,402	12	883.53	CLSD
AU Holding			0.01	14.29	0.07	0.08	0.08	0.08	0.08	1,000	80	1	11.63	CLSD
Avonova			(0.03)	-3.06	0.95	1.05	0.95	0.95	0.95	3,000	2,850	1	24.36	CLSD
Bahnhof B			(0.30)	-1.26	23.00	23.60	23.60	23.80	23.00	2,129	49,341	10	236.00	CLSD
Beowulf Mining SDB			(0.06)	-8.57	0.61	0.64	0.64	0.64	0.61	70,264	43,851	4	93.37	CLSD
Biosensor Applications			(0.01)	-14.29	0.06	0.07	0.06	0.07	0.06	200,342	13,311	9	54.77	CLSD
BM Impex			0.00	0.00	0.17	0.18	0.18	0.18	0.18	92,069	16,572	3	30.24	CLSD
Botnia Exploration			0.00	0.00	0.30	0.31	0.29	0.31	0.28	1,405,460	418,231	46	137.93	CLSD
Brandworld					3.34	4.00	4.00					0	31.00	CLSD
Caucasus Oil			(0.12)	-12.00	0.86	1.00	0.88	0.92	0.87	23,600	20,846	8	10.32	CLSD
Caucasus Oil TO2												0		CLSD
Cellpoint Connect			0.04	8.70	0.42	0.50	0.50	0.50	0.50	10,000	5,000	1	22.55	CLSD

Aktie		Sektor	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
Challenger Mobile B					1.40	1.73	1.31					0	4.92	CLSD
Chemel B			(0.02)	-2.60	0.65	0.75	0.75	0.75	0.75	546	410	2	7.05	CLSD
Cherryf�retagen B			(0.70)	-2.80	24.10	24.90	24.30	24.30	24.30	50	1,215	1	311.10	CLSD
Clean Tech East Holding					0.11	0.12	0.11					0	74.28	CLSD
Clean Tech East Holding TO 1						0.01	0.01					0		CLSD
Clinical Laserthermia B			0.10	2.27	4.30	4.50	4.50	4.50	4.23	5,070	22,273	7	43.65	CLSD
Clinical Laserthermia TO 1 B			(0.30)	-20.00	0.62	1.19	1.20	1.20	1.20	400	480	1	1.65	CLSD
Community Entertainment					0.05	0.06	0.04					0	1.36	CLSD
Community Entertainment TO 4							0.01					0	0.26	CLSD
Conpharm A			0.22	15.38	1.16	1.42	1.65	1.65	1.65	400	660	1	8.37	CLSD
Conpharm B			(0.06)	-4.76	1.03	1.20	1.20	1.20	1.20	5,100	6,120	4	7.45	CLSD
Creative Antibiotics f d Innate			0.02	2.17	0.90	0.94	0.94	0.95	0.89	39,788	36,863	12	44.18	CLSD
CWS Comfort Window Syst.			0.56	28.00	2.56	3.30	2.56	2.98	2.55	3,868	10,312	4	15.33	CLSD
DEFLAMO B					2.81	2.98	2.90					0	53.17	CLSD
Devicom					1.60	1.74	1.60					0	4.45	CLSD
Dignitana			0.50	3.85	12.90	13.50	13.50	13.50	12.75	1,670	21,668	5	78.88	CLSD
Dignitana TO 1					3.10	6.70	4.11					0	8.57	CLSD
EcoRub B					4.56	4.70	4.70					0	21.67	CLSD
Ekomarine					5.75	6.10	6.20					0	40.50	CLSD
Elverket Vallentuna			(1.50)	-3.49	41.50	43.00	41.50	41.50	41.50	400	16,600	2	268.92	CLSD
Empire B			0.10	1.67	6.00	6.20	6.10	6.10	5.90	2,870	17,310	5	58.23	CLSD
Enjoy Group B			0.01	0.92	1.00	1.10	1.10	1.10	1.00	13,000	13,400	4	40.91	CLSD
Eurocine Vaccines			(0.60)	-1.82	32.00	32.30	32.40	32.40	32.00	363	11,736	3	287.89	CLSD
Eurocon Consulting			(0.14)	-7.00	1.91	2.00	1.86	1.86	1.86	7	13	1	68.54	CLSD
European Institute of Science B					0.75	0.90	0.75					0	3.77	CLSD
Eurovip Group A					0.02	1.00	0.02					0		CLSD
Eurovip Group B			0.02	50.00	0.03	0.05	0.06	0.06	0.03	385,100	11,606	6	2.27	CLSD

Aktie		Sektor	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
EXINI Diagnostics A					1.05	1.43	1.20					0	52.94	CLSD
Followit Holding			0.13	3.79	3.56	3.90	3.56	3.80	3.45	1,014	3,613	4	32.55	CLSD
Forsstrom B					8.35	11.00	11.00					0	19.25	CLSD
Fundior					0.08	0.09	0.09					0	20.20	CLSD
G5 Entertainment			0.00	0.00	5.65	6.00	6.00	6.00	5.95	9,050	54,225	9	44.52	CLSD
GlobalFun	TH						0.22					0	4.34	CLSD
Guld Invest			0.00	0.00	0.20	0.21	0.20	0.20	0.20	20,000	4,000	2	23.27	CLSD
H1 Communication B					3.10	3.94	3.33					0	25.28	CLSD
Hammar Invest B					0.02	0.03	0.03					0	15.84	CLSD
Hammar Invest BTU B					0.07	0.10	0.09					0		CLSD
Hammar Invest TO 2 B						0.01	0.01					0	0.52	CLSD
Hammarby Bandy B					6.00	8.95	8.95					0	7.92	CLSD
Hartelex					5.55	6.40	6.00					0	36.05	CLSD
Hedson Technologies Int			0.30	4.29	7.30	7.50	7.30	7.30	7.30	11,000	80,300	1	51.83	CLSD
HomeMaid B			0.45	8.41	5.80	5.90	5.80	5.90	5.40	199,430	1,152,853	82	103.48	CLSD
ICM Kungsholms					15.40	17.00	17.00					0	48.02	CLSD
ICT Fastigheter			(0.07)	-8.86	0.72	0.76	0.72	0.78	0.72	10,000	7,414	3	31.02	CLSD
IDL Biotech B			0.16	16.16	0.96	1.15	1.15	1.15	1.00	22,994	25,643	5	21.92	CLSD
Ironroad			(0.65)	-9.77	5.40	6.00	6.00	6.00	5.45	4,463	24,468	4	29.70	CLSD
Jays			0.00	0.00	2.82	3.94	3.94	3.94	3.94	10	39	1	11.45	CLSD
Junebud B			(0.02)	-5.41	0.35	0.37	0.35	0.37	0.35	17,686	6,418	4	4.38	CLSD
Kindwalls Bil B			0.02	2.74	0.60	0.70	0.75	0.75	0.75	2,500	1,875	2	7.65	CLSD
Kindwalls Bil PREF					0.60	0.65	0.60					0	23.52	CLSD
Klick Data B			0.00	0.00	11.00	11.85	11.00	11.00	11.00	1,007	11,077	3	26.93	CLSD
Kopparberg Mineral B			0.00	0.00	5.80	6.00	6.00	6.25	5.80	454	2,723	5	21.52	CLSD
Kopparberg Mineral TO 2 B			0.00	0.00		0.01	0.01	0.01	0.01	100,000	1,000	3	2.33	CLSD

Aktie		Sektor	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
Layerlab			0.15	2.97	5.05	5.35	5.20	5.20	5.20	960	4,992	1	18.11	CLSD
Lovisagruvan			(0.40)	-1.79	21.80	22.00	22.00	22.50	21.90	3,000	66,460	4	73.08	CLSD
Lucent Oil			(0.03)	-10.00	0.27	0.30	0.27	0.27	0.27	4,000	1,080	1	11.44	CLSD
Lucent Oil TO1						0.15	0.01					0	0.12	CLSD
LunchExpress B			0.00	0.00	2.35	2.60	2.62	2.62	2.62	30	79	1	15.26	CLSD
LYYN					1.08	1.75	1.15					0	26.88	CLSD
Mabi Rent			0.40	6.67	6.20	6.50	6.40	6.40	6.40	520	3,328	2	40.53	CLSD
M�hler International			0.00	0.00	3.85	4.50	3.85	3.85	3.85	2,500	9,625	1	42.34	CLSD
Maxpeak			0.00	0.00	0.04	0.06	0.05	0.05	0.03	68,020	3,221	3	11.24	CLSD
Maxpeak TO 1						0.01	0.05					0	1.17	CLSD
Maxpeak TO 2							0.05					0	1.17	CLSD
MedicPen			0.53	21.46	2.61	2.99	3.00	3.00	2.45	66,601	181,119	26	73.32	CLSD
Medirox A					4.01	5.90	4.00					0	10.55	CLSD
Medirox B					3.90	4.20	4.25					0	14.01	CLSD
Micropos Medical			0.40	8.00	5.00	5.40	5.40	5.75	5.40	775	4,211	2	81.27	CLSD
Micus					0.71	0.99	0.99					0	15.29	CLSD
Mineral Invest Intl. MII			0.09	2.25	4.02	4.10	4.09	4.15	4.00	123,060	505,173	87	306.05	CLSD
Miris Holding			(0.01)	-0.84	1.08	1.18	1.18	1.18	1.18	500	590	1	26.25	CLSD
Mobispine			(0.11)	-2.83	3.78	4.00	3.78	3.78	3.78	80	302	1	8.31	CLSD
NeuroVive Pharmaceutical			0.50	1.75	29.00	29.10	29.10	29.10	28.60	12,837	370,378	25	434.84	CLSD
Nordic Camping			(0.05)	-0.82	5.30	6.10	6.05	6.05	5.30	12,500	73,750	2	44.41	CLSD
Novus Group					1.44	1.95	2.08					0	21.57	CLSD
ONE			(1.15)	-14.65	6.70	8.00	6.70	6.70	6.70	160	1,072	1	76.77	CLSD
Parans Solar Lighting					4.01	4.68	4.45					0	12.92	CLSD
PharmaLundensis			(0.03)	-1.09	2.72	2.75	2.72	2.72	2.72	1,731	4,708	1	37.18	CLSD

Aktie		Sektor	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
Procast Media			(0.11)	-10.00	0.95	1.05	0.99	1.10	0.95	56,000	54,580	6	12.32	CLSD
PRODUKTION203 (fd FindAds)					1.41	3.50	2.26					0	21.70	CLSD
Railcare Group			0.00	0.00	12.50	13.50	12.50	12.50	12.50	50	625	1	49.75	CLSD
Relation & Brand B			(0.01)	-2.33	0.31	0.42	0.42	0.42	0.42	20,000	8,400	2	9.17	CLSD
RFIG Sweden			0.00	0.00	0.05	0.06	0.06	0.06	0.04	465,017	24,401	11	8.20	CLSD
RW Capital			(0.02)	-3.70	0.52	0.53	0.52	0.57	0.52	55,000	30,100	5	33.81	CLSD
RW Capital BTA 1												0		CLSD
RW Capital TR						0.01	0.01	0.01	0.01	1,730,220	17,302	5	1.95	CLSD
Safe at Sea			0.01	1.96	0.49	0.52	0.52	0.52	0.52	2,000	1,040	1	11.57	CLSD
Scirocco B			0.00	0.00	0.05	0.06	0.05	0.05	0.05	124,990	6,250	2	1.99	CLSD
Scirocco BTA B					0.03	0.08	0.08					0		CLSD
SensoDetect			1.20	3.55	33.80	35.00	35.00	35.00	35.00	543	19,005	3	136.64	CLSD
Senzime			0.35	5.00	7.10	7.50	7.35	7.35	7.10	2,625	18,794	3	41.46	CLSD
Sportjohan B					1.24	1.32	1.31					0	6.75	CLSD
Star Vault B			0.00	0.00	1.80	1.90	1.90	1.90	1.80	1,521	2,888	2	37.79	CLSD
Starbreeze			0.00	0.00	0.27	0.29	0.29	0.29	0.26	1,831,337	503,596	46	108.74	CLSD
St�vrullen Finans B					2.10	5.50	1.99					0	2.55	CLSD
Stingbet Holding					0.08	0.10	0.08					0	4.22	CLSD
Swede Resources B			0.08	7.27	1.07	1.18	1.18	1.18	1.15	4,200	4,906	4	18.90	CLSD
Swede Resources TO 3 B					0.04	0.08	0.08					0	0.43	CLSD
SwitchCore A			0.01	50.00	0.02	0.03	0.03	0.03	0.02	3,889,902	77,938	22	18.58	CLSD
SwitchCore B			0.00	0.00	0.02	0.03	0.03	0.03	0.02	902,800	18,066	7	92.91	CLSD
Systematisk Kap F�rv			(0.01)	-50.00	0.01	0.02	0.01	0.01	0.01	111	1	1	9.37	CLSD
Taurus Energy B			(0.16)	-21.92	0.58	0.69	0.57	0.78	0.53	151,158	99,585	27	17.21	CLSD
Tigran Technologies					0.16	0.18	0.19					0	25.08	CLSD
Tigran Technology pref. aktie					0.18	0.20	0.20					0	41.09	CLSD

Aktie		Sektor	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
Towork					0.23	0.40	0.22					0	2.27	CLSD
Trac Technology B			0.35	9.46	4.05	4.15	4.05	4.15	3.50	169,900	672,473	57	145.53	CLSD
Transferator A					6.30	7.95	8.00					0	48.00	CLSD
Transferator B					6.05	8.45	6.50					0	27.70	CLSD
Traveas A					0.38	0.39	0.38					0	8.12	CLSD
Trimera			0.01	6.67	0.16	0.17	0.16	0.16	0.16	30,000	4,800	2	2.34	CLSD
Trimera BTA 2					0.03							0		CLSD
True Heading B					1.80	2.40	1.63					0	13.86	CLSD
ValueTree					5.65	5.90	5.90					0	86.70	CLSD
V�rmlands Finans B			(0.06)	-2.11	2.60	2.95	2.79	2.95	2.50	15,400	40,321	8	9.38	CLSD
V�rmlands Finans BTU B			0.50	9.01	4.05	6.05	6.05	6.05	6.05	190	1,150	1		CLSD
Vitec B			0.60	1.31	45.90	46.60	46.50	46.50	45.90	1,490	68,855	4	187.52	CLSD
Wiking Mineral			(0.11)	-10.48	0.95	1.00	0.94	1.00	0.94	29,800	29,242	12	62.85	CLSD
Wiking Mineral KONV 1			(0.04)	-4.17	92.00	104.90	92.00	92.00	92.00	4,738	4,359	1	61.41	CLSD
XRF Analytical B					2.95	3.98	4.50					0	29.24	CLSD
Xtranet					0.05	0.07	0.07					0	9.68	CLSD
Yield B			(0.43)	-10.36	3.70	4.15	3.72	4.15	3.70	408	1,537	5	35.56	CLSD

Vanliga listan

G�teborgs OTC-Lista

Aktie	+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
Albin Metals			0.21	0.30	0.19					0	14.38	CLSD
Archelon Mineral B	0.02	10.00	0.21	0.22	0.22	0.22	0.21	18,721	3,956	7	16.07	CLSD
Thenberg & Kinde B			0.72	0.93	0.89					0	14.72	CLSD

Vanliga listan

Observationslista

Aktie		+/-	%	K�p	S�lj	Senast	H�gst	L�gst	Volym	Omsatt	Avslut	V�rde (MKr)	Status
Catering Please	OB	0.02	12.50	0.15	0.21	0.18	0.18	0.18	35,000	6,300	2	3.25	CLSD
EDI Company B	OBTH					0.25					0	4.91	CLSD
Finmetron B	OB	0.01	3.70	0.26	0.28	0.28	0.28	0.25	34,800	9,686	5	7.22	CLSD
Intius	OB	0.00	0.00	0.01	0.02	0.01	0.01	0.01	2,000	20	2	2.34	CLSD
Stormf�geln B	OBTH					0.16					0	3.34	CLSD
Xezzex	OB			6.90	7.00	7.00					0	41.23	CLSD
Xtracom Consulting Group B	OB	(0.06)	-13.04	0.36	0.48	0.40	0.40	0.35	25,080	9,978	5	0.93	CLSD
Y.C.O Business Partners (fd Ulyss)	OBTH					0.45					0	4.47	CLSD

131 bolag listade på AktieTorget

Kursnoteringar

9/11/2010 4:03:28 AM

Handeln �r st�ngd

Aktuella kurser

G�teborgs OTC-Lista

Observationslista

Besöksadress

Postadress