Helptext

Instrument quotes

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

5/24/2013 3:30:24 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
Zinzino B		0.15	2.36	6.50	6.60	6.50	6.55	6.50	6,391	41,653	2	176.04
Yield Life Science B		0.02	0.48	4.12	4.95	4.15	4.15	4.12	9,130	37,887	5	51.13
Xtranet		0.01	11.11	0.09	0.10	0.10	0.10	0.09	3,474,644	320,768	19	13.83
Wonderful Times Group		0.19	19.00	1.02	1.19	1.19	1.19	1.00	20,100	20,119	3	29.33
WntResearch		(0.50)	-3.62	13.25	13.30	13.30	13.80	13.10	99,774	1,344,809	138	159.20
VJ since 1890				0.09	0.10	0.10					0	13.00
Vivoline TO 1				1.04		1.04					0
Vivoline		0.00	0.00	5.65	6.00	5.65	6.00	5.65	4,500	26,265	6	80.37
Vindico Security				0.58	1.03	1.03					0	4.19
Vendator B				0.16	0.29	0.15					0	4.41
United Media				0.55	0.60	0.58					0	13.29
True Heading B				1.71	2.25	1.93					0	21.19
Traveas TO 2 A				0.03	0.20	0.13					0	0.78
Traveas A		(0.01)	-0.99	0.99	1.01	1.00	1.00	1.00	1,750	1,750	2	27.31
Transferator B				1.76	1.98	1.77					0	9.05
Transferator A		0.00	0.00	1.58	1.80	1.57	1.57	1.57	500	785	1	11.30
Towork BTA				0.05							0
Towork		0.00	0.00	0.09	0.10	0.09	0.09	0.09	15,000	1,350	1	4.50
Tigran TO 5				8.15	11.05	11.10					0
Tigran Technologies		0.00	0.00	22.50	23.00	23.00	23.00	23.00	938	21,574	10	76.51
Taurus Energy B		(0.01)	-1.12	0.87	0.89	0.88	0.89	0.87	135,997	119,494	29	56.90
SwitchCore B		0.00	0.00	2.00	2.04	2.00	2.04	1.99	80,158	160,526	14	61.94
SwitchCore A		(0.09)	-3.75	2.31	2.65	2.31	2.65	2.30	3,023	7,682	7	14.31
Swede Resources B		0.00	0.00	1.00	1.14	1.14	1.14	1.14	4,000	4,560	2	20.52
Starbreeze		0.01	11.11	0.09	0.10	0.10	0.10	0.09	6,969,652	641,218	73	138.31

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Star Vault B		0.00	0.00	0.10	0.17	0.10	0.10	0.10	2,300	230	2	3.37
SPAGO		1.40	11.67	12.75	13.40	13.40	13.75	12.00	6,540	82,459	11	44.45
Sivers IMA		0.00	0.00	2.81	2.88	2.85	2.85	2.85	1,500	4,275	1	39.45
Senzime TR				0.25	0.93	0.65	0.65	0.35	15,000	8,050	9
Senzime BTA											0
Senzime		1.00	10.00	11.00	11.35	11.00	11.00	10.60	7,489	82,179	9	97.00
SensoDetect		0.00	0.00	15.50	16.00	16.00	16.10	15.70	3,719	58,887	7	96.57
RLS Global				0.96	1.19	1.19					0	19.75
Respiratorius		0.00	0.00	0.32	0.34	0.34	0.36	0.34	129,210	45,367	9	36.28
REHACT KONV 1B				84.10%	104.60%	91.00%					0
REHACT B				0.72	0.74	0.73					0	46.29
Recyctec B		0.30	3.33	9.00	9.50	9.30	9.30	9.00	5,900	53,400	6	101.88
Railcare Group		(0.70)	-5.11	12.80	13.70	13.00	13.00	13.00	1,100	14,300	4	56.95
Polyplank konvertibel 1				86.10%	109.60%	99.00%					0
Polyplank				7.65	8.00	8.00					0	25.61
PharmaLundensis		0.00	0.00	9.30	10.10	9.30	10.00	9.30	2,520	24,316	4	149.57
Parans Solar Lighting		(0.20)	-7.14	2.60	2.80	2.60	2.60	2.60	900	2,340	1	23.31
Orasolv		(0.01)	-3.33	0.29	0.30	0.29	0.29	0.29	122,400	35,496	6	24.89
Oden Control				0.95	1.46	1.00					0	6.05
Novus Group				1.10	1.37	1.10					0	11.41
NordIQ Göteborg				2.40	3.97	2.40					0	15.49
Nordic Camping		(0.25)	-2.75	8.85	9.35	8.85	8.85	8.85	200	1,770	1	71.84
Net Gaming				0.12	0.18	0.13					0	7.48
Mycab International SDB				0.05	0.06	0.06					0	26.58
Mobile Loyalty SDB				0.50	0.55	0.55					0	34.04

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Mobicard		(0.01)	-11.11	0.07	0.08	0.08	0.08	0.07	967,991	67,769	13	9.21
Miris Holding		0.02	5.26	0.38	0.40	0.40	0.40	0.38	16,000	6,132	5	24.19
Mineral Invest MII		0.00	0.00	0.11	0.12	0.12	0.12	0.12	3,553,500	426,420	4	246.78
Micropos Medical		0.24	11.16	2.27	2.39	2.39	2.40	2.14	12,100	27,090	12	65.84
MediRox B				8.30	8.70	8.60					0	28.35
MediRox A				8.30	9.95	8.60					0	22.68
MediRätt B				1.21	1.39	1.24					0	9.19
MedicPen TO 1					0.03	0.01					0	0.11
MedicPen				0.43	0.47	0.45					0	18.15
Medfield TR		0.04	20.00	0.24	0.30	0.24	0.30	0.20	27,042	6,559	16	2.65
Medfield BTA											0
Medfield		0.60	10.71	5.40	6.20	6.20	6.25	5.40	10,910	67,076	6	68.54
Maxpeak TO 4					0.01	0.01					0	3.81
Maxpeak TO 3					0.01	0.01					0	3.81
Maxpeak KONV 1				5.05%							0
Maxpeak		(0.04)	-10.26	0.36	0.38	0.35	0.38	0.33	202,975	70,597	20	12.29
Mavshack BTA		0.01	6.67	0.16	0.18	0.16	0.16	0.16	7,764	1,242	1
Mavshack		0.01	6.25	0.16	0.17	0.17	0.17	0.15	3,296,000	527,850	31	71.91
Mabi Rent		0.11	3.01	3.75	3.78	3.76	3.79	3.65	23,850	88,096	6	23.81
LYYN UR		0.00	0.00	0.01	0.01	0.01	0.01	0.01	5,320	53	9
LYYN BTU				0.06							0
LYYN				0.20	0.29	0.20					0	6.58
Lucent Oil TO 1		(0.04)	-80.00	0.01	0.05	0.01	0.01	0.01	6,700	67	1	0.12
Lucent Oil				4.42	5.20	4.08					0	8.64
Lovisagruvan				33.00	33.50	32.80					0	108.96
Latvian Forest TO 1B				0.12	0.55	0.55					0	0.85
Latvian Forest B		0.10	1.47	6.70	7.00	6.90	7.00	6.90	2,200	15,200	3	32.33

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Klick Data B				15.20	18.10	16.90					0	41.37
Jojka				0.53	0.84	1.00					0	2.20
IDL Biotech B				0.57	1.00	0.77					0	21.05
HQ BTA		(0.01)	-4.55	0.21	0.23	0.21	0.22	0.21	10,540	2,233	4
HQ		(0.01)	-4.17	0.23	0.25	0.23	0.24	0.23	64,703	15,482	11	16.06
HomeMaid B		(0.25)	-5.00	4.80	5.00	4.75	5.00	4.75	16,000	79,750	3	84.75
Hexatronic				1.71	1.90	1.89					0	22.49
Hedson Technologies Int		0.00	0.00	7.95	8.40	7.95	7.95	7.95	2,000	15,900	1	57.67
H1 Communication B				0.52	0.69	0.64					0	8.71
Gullberg & Jansson				2.72	2.89	2.75					0	15.97
Gotland Oil		0.00	0.00	0.56	0.57	0.56	0.59	0.56	16,266	9,494	10	16.46
Genesis IT				1.31	1.98	1.30					0	12.03
G5 Entertainment		0.10	0.21	47.90	48.00	48.00	48.00	47.40	6,397	306,220	11	422.40
FX International				0.53		2.70					0	6.89
Forsstrom B				5.60	6.20	5.60					0	9.80
FDT System		(0.26)	-5.58	4.35	4.61	4.40	4.40	4.40	2,100	9,240	1	17.21
European Institute of Science B				0.39	0.60	0.39					0	2.29
Eurocon Consulting		0.15	4.05	3.71	3.85	3.85	3.85	3.75	3,000	11,270	3	155.67
Eurocine Vaccines		0.70	12.96	6.00	6.10	6.10	6.40	5.80	9,045	54,184	12	72.59
Enzymatica		0.50	1.89	26.80	27.00	27.00	27.50	25.20	8,601	231,511	19	482.74
Enjoy Group B				1.65	1.70	1.75					0	72.73
Elverket Vallentuna		0.00	0.00	34.00	35.00	34.00	34.00	34.00	2,700	91,800	3	220.32
EcoRub B				1.11	2.00	2.95					0	16.70
Ecomb				1.07	1.35	1.38					0	7.48
DEFLAMO B		0.00	0.00	0.82	0.85	0.82	0.82	0.82	8,415	6,900	1	29.81

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Community Entertainment				0.12	0.13	0.12					0	13.60
Commodity Quest		0.03	0.99	3.05	3.10	3.05	3.05	2.82	27,156	82,046	9	37.94
Comfort Window				0.61	0.70	0.49					0	2.93
Clinical Laserthermia B		0.80	6.45	12.75	13.15	13.20	13.40	12.50	55,261	715,464	76	192.24
Cherry IL B		0.00	0.00	11.10	11.15	11.10	11.10	11.10	4,529	50,272	13
Cherry B		0.40	1.70	23.50	24.00	23.90	23.90	23.10	5,065	119,715	13	305.98
Cellpoint Connect		0.00	0.00	0.07	0.08	0.07	0.08	0.07	722,300	54,361	14	20.37
Cefour B		(0.02)	-14.29	0.12	0.13	0.12	0.14	0.12	3,517,370	445,959	67	51.88
Caucasus Oil				0.34	0.49	0.39					0	5.04
Byggolit BTA				2.10	2.20	2.00					0
Byggolit				2.06	2.45	2.45					0	9.77
Business Control Systems		0.00	0.00	0.47	0.52	0.52	0.52	0.52	10,000	5,200	1	16.39
Brighter		(0.03)	-0.66	3.93	4.50	4.50	4.50	4.49	500	2,246	2	53.54
Botnia Exploration		0.02	3.03	0.65	0.67	0.68	0.68	0.63	57,982	36,733	13	33.46
Biotech-IgG B		0.00	0.00	0.31	0.33	0.30	0.34	0.30	8,400	2,724	4	23.59
Biosensor Applications A		0.04	4.04	0.87	1.00	1.03	1.03	1.03	150	154	1	4.10
Beowulf Mining SDB		(0.02)	-2.27	0.86	0.88	0.86	0.90	0.86	38,262	33,748	6	180.97
Bahnhof B		0.20	0.40	49.60	50.00	50.00	51.00	50.00	3,955	199,396	22	522.23
aXichem				3.10	3.25	3.15					0	46.21
AroCell UR		(0.05)	-10.00	0.47	0.59	0.45	0.60	0.44	35,186	17,005	27	6.06
AroCell BTU				0.71							0
AroCell		(0.07)	-1.72	3.83	3.99	4.00	4.04	3.82	14,270	56,331	33	53.83
Arc Aroma B		(0.15)	-2.33	6.35	6.75	6.30	6.65	6.30	3,745	23,854	3	44.04
AQ				53.00	54.25	54.75					0	987.36
Angler Gaming		0.00	0.00	1.85	1.94	1.85	1.85	1.75	31,846	57,099	18	78.10

Värdepapper	Sector	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)	Status
Amhult 2 B				23.20	25.10	24.60					0	114.33
AlphaHelix		(0.01)	-2.70	0.36	0.38	0.36	0.39	0.36	32,190	11,738	3	16.62
Accelerator TR B		0.00	0.00		0.01	0.01	0.01	0.01	10,000	100	1	1.90
Accelerator KO SyntheticMR						0.03					0	0.04
Accelerator BTA B				0.61							0
Accelerator B		0.05	4.55	1.01	1.15	1.15	1.15	1.15	2,000	2,300	1	109.38
Abelco				1.35	1.60	1.59					0	10.64
A1M Pharma		(0.50)	-1.23	20.00	40.00	40.00	40.00	40.00	10	400	1	122.98
203 Web Group				3.40	3.80	3.75					0	57.57

Regular List

Gothenburg OTC List

Värdepapper	+/-	%	Bid	Ask	Latest	High	Low	Volume	Turnover	# Deals	Value (MSEK)
Thenberg & Kinde B			0.09	0.12	0.13					0	22.58
Archelon Mineral B	0.01	5.26	0.18	0.20	0.20	0.20	0.18	30,000	5,729	6	14.61
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)
Wiking Mineral	OB	(0.41)	-14.64	1.70	2.39	2.39	2.39	2.39	1,500	3,585	2	3.22
Sportjohan B	OBTH					0.05					0	0.39
Safe at Sea	OB	0.00	0.00	0.08	0.11	0.09	0.09	0.09	100,000	9,000	1	3.97
Relation & Brand B	OB	(0.03)	-15.00	0.17	0.20	0.17	0.17	0.15	112,500	19,035	4	3.71
Massolit B	OB			0.65	0.75	0.99					0	10.15
Fundior obligationslån nr. 2 EUR 2011/2021	OB					98.00%					0
Fundior obligationslån nr. 1 SEK 2011/2021	OB					100.00%					0
Fundior	OB			0.01	0.02	0.02					0	6.10
Creative Antibiotics	OBTH			0.16	0.18	0.18					0	8.46
Conpharm B	OB			0.38	0.59	0.36					0	2.24
Conpharm A	OB			0.69		0.69					0	3.50
Challenger Moblie BTA B	OB			0.04	0.50						0
Challenger Mobile B	OB			0.13	0.19	0.11					0	1.29
Aqua Terrena	OB				0.01	0.01					0	14.72

119 companies listed on AktieTorget