Helptext

Instrument quotes

Click on an instrument for more information. Choose a refresh interval in the list.

5/23/2013 1:29:14 PM

Trading is open

Below you find the aggregated quotes and volumes in real time from INET Nordic and Burgundy. Trading is open until 5:30 PM CET.

Observation List

Current Share Prices

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Cefour B		0.00	0.00	0.14	0.15	0.15	0.15	0.14	2,323,750	329,631	40	64.85
Mavshack		(0.01)	-5.88	0.16	0.17	0.16	0.17	0.16	1,988,903	318,324	15	67.68
Cellpoint Connect		(0.01)	-12.50	0.07	0.08	0.07	0.08	0.07	1,734,846	127,829	12	20.37
Starbreeze		(0.01)	-11.11	0.08	0.09	0.08	0.09	0.08	582,500	46,900	10	110.65
Cherry IL B		(0.05)	-0.45	11.15	11.20	11.15	11.15	11.10	304,940	3,385,553	23
Taurus Energy B		(0.03)	-3.26	0.88	0.89	0.89	0.92	0.89	260,449	234,939	40	57.54
Orasolv		0.01	3.45	0.29	0.31	0.30	0.30	0.29	223,650	65,555	9	25.75
VJ since 1890		(0.01)	-10.00	0.09	0.10	0.09	0.09	0.09	200,000	18,000	2	11.70
AroCell UR		(0.05)	-9.09	0.50	0.60	0.50	0.69	0.42	111,070	63,718	23	6.73
AroCell		0.81	23.21	3.92	4.25	4.30	5.25	3.48	109,205	444,370	55	57.87
Maxpeak		0.00	0.00	0.38	0.39	0.39	0.45	0.35	104,927	43,856	17	13.69
Mineral Invest MII		0.00	0.00	0.11	0.12	0.12	0.12	0.10	101,550	10,506	5	246.78
Botnia Exploration		0.00	0.00	0.66	0.68	0.69	0.71	0.63	73,772	49,489	24	33.95
Mavshack BTA		0.00	0.00	0.15	0.16	0.15	0.15	0.15	70,588	10,588	2
Biosensor Applications A		0.14	15.56	0.90	1.03	1.04	1.04	0.82	69,876	64,718	25	4.14
Miris Holding		(0.15)	-28.85	0.32	0.40	0.37	0.37	0.26	64,829	22,337	9	22.37
Biotech-IgG B		0.00	0.00	0.28	0.33	0.33	0.34	0.33	58,150	19,404	8	25.94
Beowulf Mining SDB		(0.05)	-5.38	0.81	0.90	0.88	0.92	0.88	55,636	49,122	8	185.18
Clinical Laserthermia B		0.15	1.26	12.05	12.30	12.05	13.00	11.40	51,139	623,428	89	175.49
Gotland Oil		0.03	5.36	0.57	0.59	0.59	0.60	0.57	49,917	29,427	9	17.35
Sivers IMA		(0.13)	-4.36	2.85	3.03	2.85	3.05	2.85	45,950	135,810	13	39.45
SensoDetect		(1.20)	-7.10	15.60	15.70	15.70	16.70	15.10	41,634	653,876	73	94.76
Xtranet		0.00	0.00	0.08	0.09	0.08	0.08	0.08	36,500	2,920	2	11.06
HQ		0.00	0.00	0.23	0.24	0.23	0.23	0.23	34,069	7,836	11	16.06
WntResearch		(0.45)	-3.36	12.90	12.95	12.95	13.40	12.50	34,060	437,982	64	155.01

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Mycab International SDB		(0.01)	-16.67	0.05	0.06	0.05	0.05	0.05	33,333	1,667	1	22.15
Mabi Rent		(0.10)	-2.56	3.75	3.90	3.80	3.80	3.50	28,758	106,738	14	24.07
Business Control Systems		0.07	14.89	0.53	0.54	0.54	0.54	0.42	25,600	12,938	10	17.02
SwitchCore B		(0.05)	-2.51	1.94	2.00	1.94	1.98	1.94	20,500	40,570	2	60.08
Micropos Medical		(0.08)	-3.59	2.10	2.15	2.15	2.17	2.06	17,200	35,750	7	59.23
DEFLAMO B		0.05	6.67	0.80	0.85	0.80	0.80	0.75	16,250	12,652	3	29.09
Wonderful Times Group		(0.19)	-15.97	1.00	1.15	1.00	1.12	1.00	16,000	16,292	4	24.65
AQ		(2.00)	-3.64	53.00	54.75	53.00	55.00	53.00	13,650	738,439	12	955.81
Respiratorius		0.01	3.13	0.32	0.33	0.33	0.34	0.33	11,500	3,805	4	35.21
Commodity Quest		(0.09)	-2.91	3.00	3.10	3.00	3.00	2.90	11,438	33,304	3	37.32
Cherry B		0.00	0.00	23.20	23.40	23.40	23.70	23.40	10,714	252,845	12	299.58
G5 Entertainment		(0.50)	-1.03	47.50	47.90	48.00	48.50	47.50	10,252	490,611	23	422.40
LYYN		0.09	45.00	0.20	0.29	0.29	0.29	0.29	10,000	2,900	1	9.54
Accelerator TR B		0.00	0.00		0.01	0.01	0.01	0.01	10,000	100	1	1.90
Bahnhof B		(1.10)	-2.16	49.80	49.90	49.90	51.00	49.10	7,680	381,290	17	521.18
Angler Gaming		0.00	0.00	1.85	1.89	1.85	1.90	1.85	6,814	12,656	10	78.10
Caucasus Oil		(0.03)	-7.69	0.33	0.39	0.36	0.36	0.36	6,000	2,160	1	4.65
Abelco		(0.24)	-15.09	1.27	1.59	1.35	1.35	1.35	5,500	7,425	2	9.03
Enzymatica		0.30	1.10	27.00	27.50	27.50	27.50	26.70	5,338	146,095	15	491.68
AlphaHelix		(0.01)	-2.63	0.34	0.37	0.37	0.37	0.37	5,000	1,850	1	17.08
MedicPen		(0.03)	-6.25	0.40	0.45	0.45	0.45	0.45	5,000	2,250	1	18.15
Transferator B		(0.06)	-3.28	1.75	1.98	1.77	1.77	1.77	5,000	8,850	1	9.05
HQ BTA		(0.01)	-4.55	0.21	0.23	0.21	0.22	0.20	4,560	963	7
True Heading B		(0.01)	-0.52	1.71	2.25	1.93	1.93	1.75	4,300	8,057	3	21.19
Medfield		0.00	0.00	5.60	6.20	5.60	6.00	5.60	4,000	22,404	5	61.91

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Zinzino B		0.15	2.34	6.55	6.60	6.55	6.55	6.40	3,450	22,252	2	177.39
Transferator A		(0.03)	-1.67	1.57	1.77	1.77	1.77	1.77	3,400	6,018	1	12.75
Hedson Technologies Int		(0.05)	-0.63	7.95	8.50	7.95	7.95	7.95	3,000	23,850	2	57.67
Hexatronic		0.04	2.16	1.71	1.89	1.89	1.89	1.89	2,950	5,576	2	22.49
Eurocon Consulting		0.00	0.00	3.70	3.75	3.70	3.70	3.70	2,800	10,360	1	149.60
Vivoline		(0.25)	-4.17	5.95	6.10	5.75	5.80	5.75	2,500	14,400	2	81.79
Recyctec B		(0.60)	-6.38	8.80	9.00	8.80	9.20	8.80	2,230	19,834	4	96.40
PharmaLundensis		(0.20)	-2.11	9.10	9.30	9.30	9.50	9.30	2,000	18,800	6	149.57
REHACT B		0.00	0.00	0.73	0.76	0.73	0.73	0.73	2,000	1,460	1	46.29
Latvian Forest B		(0.10)	-1.45	6.50	6.80	6.80	6.80	6.80	2,000	13,600	1	31.86
Tigran Technologies		0.50	2.27	22.20	22.50	22.50	23.00	22.00	1,960	43,959	11	74.84
Railcare Group		(1.10)	-8.03	12.75	13.70	12.60	12.60	12.60	1,648	20,765	3	55.19
Lovisagruvan		(0.20)	-0.61	32.80	33.50	32.80	33.00	32.80	1,587	52,300	5	108.96
Eurocine Vaccines		0.30	5.00	5.50	6.30	6.30	6.30	5.80	1,312	7,670	3	74.97
Senzime		0.40	4.17	10.00	10.60	10.00	10.00	10.00	600	6,000	1	88.18
SwitchCore A		0.04	1.79	2.28	2.49	2.28	2.28	2.21	440	982	2	14.12
Medfield TR				0.20		0.20	0.20	0.18	408	74	3	2.21
Arc Aroma B		(0.20)	-3.01	6.45	6.65	6.45	6.45	6.45	350	2,258	1	45.09
RLS Global		(0.03)	-2.46	0.96	1.19	1.19	1.19	0.96	302	359	2	19.75
Swede Resources B		0.04	3.64	0.96	1.14	1.14	1.14	1.14	300	342	2	20.52
SPAGO		0.00	0.00	11.70	12.00	12.00	12.00	12.00	300	3,600	1	39.81
Klick Data B				15.20	18.10	16.90					0	41.37
Accelerator B				0.96	1.12	1.00					0	95.11
European Institute of Science B				0.39	0.60	0.39					0	2.29
IDL Biotech B				0.56	1.00	0.77					0	21.05

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Polyplank				7.65	8.00	8.00					0	25.61
Genesis IT				1.31	1.39	1.30					0	12.03
Forsstrom B				5.60	6.20	5.60					0	9.80
MediRox A				8.30	9.95	8.60					0	22.68
MediRox B				8.35	8.65	8.60					0	28.35
Community Entertainment				0.12	0.13	0.12					0	13.60
Elverket Vallentuna				32.20	35.10	34.00					0	220.32
Amhult 2 B				24.50	25.00	24.60					0	114.33
Lucent Oil				4.42	5.20	4.08					0	8.64
HomeMaid B				4.76	5.00	5.00					0	89.21
Yield Life Science B				4.13	4.95	4.13					0	50.88
Mobicard				0.08	0.09	0.09					0	10.36
Nordic Camping				8.65	9.15	9.10					0	73.87
Net Gaming				0.13	0.18	0.13					0	7.48
Lucent Oil TO 1				0.01	0.10	0.05					0	0.62
Novus Group				1.05	1.37	1.10					0	11.41
Jojka				0.51	0.85	1.00					0	2.20
Enjoy Group B				1.52	1.75	1.75					0	72.73
Vindico Security				0.70	1.04	0.70					0	2.85
Star Vault B				0.10	0.16	0.10					0	3.37
Towork				0.09	0.10	0.09					0	4.50
United Media				0.55	0.60	0.58					0	13.29
Vendator B				0.15	0.29	0.15					0	4.41
Comfort Window				0.59	0.71	0.49					0	2.93
H1 Communication B				0.52	0.69	0.64					0	8.71

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Parans Solar Lighting				2.50	2.80	2.70					0	24.21
aXichem				3.10	3.25	3.15					0	46.21
Accelerator KO SyntheticMR						0.03					0	0.04
Traveas A				0.95	1.01	1.01					0	27.58
203 Web Group				3.20	3.75	3.75					0	57.57
EcoRub B				1.11	2.00	2.95					0	16.70
Traveas TO 2 A				0.03	0.20	0.13					0	0.78
Oden Control				0.76	1.46	1.00					0	6.05
MediRätt B				0.82	1.41	1.24					0	9.19
FX International				0.53	2.70	2.70					0	6.89
Brighter				3.91	4.49	4.53					0	53.90
Ecomb				1.07	1.25	1.38					0	7.48
NordIQ Göteborg				1.04	3.97	2.40					0	15.49
Byggolit				2.11	2.50	2.50					0	9.97
Mobile Loyalty SDB				0.50	0.55	0.55					0	34.04
Maxpeak KONV 1				5.05%							0
Gullberg & Jansson				2.72	2.89	2.75					0	15.97
Tigran TO 5				5.55	10.80	8.45					0
FDT System				4.40	4.66	4.66					0	18.23
MedicPen TO 1						0.01					0	0.11
Polyplank konvertibel 1				86.00%	109.60%	99.00%					0
REHACT KONV 1B				84.10%	104.60%	91.00%					0
Latvian Forest TO 1B				0.12	0.55	0.55					0	0.85
Maxpeak TO 3					0.01	0.01					0	3.81
Maxpeak TO 4					0.01	0.01					0	3.81

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Vivoline TO 1				1.07		1.04					0
Towork BTA				0.05							0
A1M Pharma				20.00	40.00	40.50					0	124.51
Byggolit BTA				2.10	2.60	2.00					0
Accelerator BTA B				0.60							0
LYYN UR				0.01	0.10	0.01					0
LYYN BTU				0.06							0
Medfield BTA											0
AroCell BTU				0.70							0

Regular List

Gothenburg OTC List

Värdepapper	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)
Archelon Mineral B	(0.01)	-5.00	0.19	0.20	0.19	0.19	0.19	40,715	7,736	4	13.88
Thenberg & Kinde B			0.09	0.12	0.13					0	22.58
Albin Metals			5.00	5.70	5.00					0	12.87

Regular List

Observation List Share Prices

Värdepapper		+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)
Relation & Brand B	OB	(0.01)	-6.25	0.15	0.18	0.15	0.15	0.15	29,500	4,425	2	3.28
Conpharm A	OB			0.69		0.69					0	3.50
Conpharm B	OB			0.37	0.65	0.36					0	2.24
Aqua Terrena	OB				0.01	0.01					0	14.72
Creative Antibiotics	OBTH			0.16	0.18	0.18					0	8.46
Wiking Mineral	OB			1.00	2.95	2.90					0	3.91
Fundior	OB			0.01	0.02	0.02					0	6.10
Challenger Mobile B	OB			0.11	0.19	0.11					0	1.29
Safe at Sea	OB			0.09	0.11	0.09					0	3.97
Sportjohan B	OBTH					0.05					0	0.39
Fundior obligationslån nr. 1 SEK 2011/2021	OB					100.00%					0
Fundior obligationslån nr. 2 EUR 2011/2021	OB					98.00%					0
Challenger Moblie BTA B	OB			0.04							0
Massolit B	OB			0.64	0.77	0.99					0	10.15

119 companies listed on AktieTorget