Helptext

Kursnoteringar

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

5/24/2017 3:34:21 PM

Handeln är stängd

Handeln har avslutats för dagen


Observationslistan

Aktuella kurser

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Acosense  (0.20)-2.537.357.707.707.707.706004,620133.0913:30:00CLSD
Igrene  SectorPic(0.50)-4.1311.6012.1011.6012.1011.506,64279,12513100.6613:30:00CLSD
Absolicon  SectorPic(5.50)-1.85280.00292.00291.50294.00276.00388109,23614277.6513:30:00CLSD
Absolicon BTAinfo SectorPic(7.00)-2.53269.00270.00270.00274.00270.00530144,62715 13:30:00CLSD
Lovisagruvan  SectorPic2.252.7681.0084.0083.7584.0083.7516814,0724286.1313:30:00CLSD
Beowulf Mining SDBinfo SectorPic0.000.000.900.9150.900.930.901,548,8751,408,934144452.3713:30:00CLSD
Botnia Exploration  SectorPic(0.01)-0.462.182.202.182.202.1217,10237,3579201.9013:30:00CLSD
Latvian Forest B  SectorPic(0.05)-0.697.157.407.157.157.158005,7201 113.3813:30:00CLSD
Nanologica  SectorPic(0.20)-2.587.557.957.557.957.551,45011,219534.8613:30:00CLSD
GoldX  SectorPic0.0085.590.140.1520.1510.1520.14382,00012,396420.0013:30:00CLSD
Orezone  SectorPic(0.026)-7.430.3310.3480.3240.3640.324251,24383,6033519.3113:30:00CLSD
Nanexa  SectorPic(0.30)-4.117.007.457.007.007.0040280.0153.3813:30:00CLSD
Prebona  SectorPic(0.05)-1.433.273.443.443.473.281,7386,002651.6913:30:00CLSD
Botnia Exploration TRinfo SectorPic(0.001)-5.260.0180.0250.0180.020.011,450,55617,82637 13:30:00CLSD
Botnina Exploration BTAinfo SectorPic  1.50      0 13:30:00CLSD
QuiaPEG Pharmaceuticalsinfo SectorPic0.107.811.381.391.381.391.2828,31939,013729.0113:30:00CLSD
Miris Holding  SectorPic0.000.000.040.0410.0410.0420.042,528,768104,0732365.2913:30:00CLSD
Amnode  SectorPic(0.009)-3.230.2650.270.270.2790.26813,974219,5044417.9213:30:00CLSD
Railcare Group  SectorPic0.500.39126.25127.00127.50127.50126.001,550196,4659558.5013:30:00CLSD
Eurocon Consulting  SectorPic(0.05)-0.835.855.955.955.955.805,61132,94810248.8713:30:00CLSD
Safe at Sea  SectorPic0.050.855.706.005.955.955.702,18712,652519.0613:30:00CLSD
Envirologic B  SectorPic(0.01)-0.312.913.003.173.173.011,2503,8032 24.1613:30:00CLSD
Oboya B  SectorPic0.301.9915.1015.5015.4015.6015.40901,4023 271.4613:30:00CLSD
Sealwacs  SectorPic  5.158.207.90    024.2913:30:00CLSD
Insplorion  SectorPic0.802.6530.6031.0031.0031.0030.206,501198,80818197.2513:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Sealwacs TO 1info SectorPic  0.0410.410.41    0 13:30:00CLSD
Envirologic TO 1 Binfo SectorPic  0.1310.490.52    0 13:30:00CLSD
Envirologic TO 2 Binfo SectorPic  0.1140.500.65    0 13:30:00CLSD
Finepart  SectorPic(0.05)-0.895.405.755.555.755.553,22017,980532.4513:30:00CLSD
Aerowash B  SectorPic  8.208.608.75    0 19.4513:30:00CLSD
Angler Gaming  SectorPic(0.08)-1.654.714.854.764.854.692,47711,89211354.4513:30:00CLSD
HomeMaid B XDSectorPic0.352.2715.6015.8015.8015.9015.4028,863451,12229 288.2213:30:00CLSD
Net Gaming  SectorPic0.000.0011.6011.6511.6011.8011.6013,998164,37130690.4913:30:00CLSD
EasyFill B  SectorPic(0.10)-1.089.159.209.209.509.0051,982479,79758 537.7813:30:00CLSD
Vindico Group  SectorPic  0.9751.051.06    016.1513:30:00CLSD
PlayHippo  SectorPic(0.017)-8.850.1760.1820.1750.1920.173583,333103,7672638.5713:30:00CLSD
Everysport A  SectorPic0.0050.510.950.980.980.9850.958,1558,0085 110.3313:30:00CLSD
True Heading B  SectorPic(0.023)-9.310.2180.2260.2240.240.211269,08261,57212 15.3413:30:00CLSD
Ambia  SectorPic1.8012.0015.9016.5016.8017.2015.0010,765166,0461343.5713:30:00CLSD
Cherry B  SectorPic(3.50)-1.17295.50296.50296.50300.00294.50151,32444,274,839568 6,108.7113:30:00CLSD
Axonkids  SectorPic0.202.677.357.507.707.707.405,48040,983574.6913:30:00CLSD
Wonderful Times Group  SectorPic  7.008.807.60    018.2613:30:00CLSD
Community Entertainment  SectorPic  2.803.072.98    06.7313:30:00CLSD
Sleepo  SectorPic0.166.302.232.402.702.702.545,65815,005616.9913:30:00CLSD
Sjöstrand Coffee B  SectorPic(0.04)-1.602.132.472.462.502.1913,55530,884815.4613:30:00CLSD
Vadsbo Switchtech  SectorPic(0.70)-6.679.7510.309.8010.509.803,74038,3257141.6413:30:00CLSD
Plejd  SectorPic(0.10)-0.5318.1018.8018.7018.8018.1012,353227,22725114.4213:30:00CLSD
Shortcut Media  SectorPic0.000.006.706.806.806.806.705,50837,154353.6413:30:00CLSD
Pen Concept  SectorPic(0.01)-0.253.834.044.044.043.8514,68959,209875.4513:30:00CLSD
Freedeskinfo SectorPic(0.07)-5.471.191.251.211.281.214,0855,004912.6113:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
EatGood  SectorPic(0.02)-0.533.603.683.723.743.423,51112,966628.0313:30:00CLSD
Plejd BTAinfo SectorPic(0.90)-4.7617.8018.5018.0018.0018.002,20039,6003 13:30:00CLSD
TiksPac  SectorPic  2.062.102.06    022.6613:30:00CLSD
Rootfruit  SectorPic  7.107.357.10    043.7013:30:00CLSD
Storytel B  SectorPic0.750.9777.5078.0078.0078.0077.254,960385,098593,783.7813:30:00CLSD
Dalsspira Mejeri  SectorPic0.201.8210.9011.0011.2011.2011.152,29625,648632.8513:30:00CLSD
Umida B  SectorPic0.203.775.205.505.505.505.0029,371157,21021 53.8613:30:00CLSD
Initiator Pharma  SectorPic(0.20)-5.883.203.363.203.273.1810,17632,4641727.7913:30:00CLSD
European Institute of Science B  SectorPic0.0163.900.410.4260.4260.5250.42615,7257,3963 3.4513:30:00CLSD
IDL Biotech B  SectorPic0.020.712.823.002.833.002.822,1706,1495 77.3713:30:00CLSD
AlphaHelix  SectorPic0.000.001.341.401.401.401.2810,72514,008473.9713:30:00CLSD
Orasolv  SectorPic(0.007)-1.810.370.380.380.380.38500190.0171.7413:30:00CLSD
Eurocine Vaccines  SectorPic0.101.835.455.555.555.755.20588,7403,251,930254296.7013:30:00CLSD
MedicPen  SectorPic(0.02)-1.711.131.181.151.191.15194,894225,7741596.7513:30:00CLSD
ProstaLund  SectorPic0.303.618.558.608.608.808.4543,414373,3692588.3513:30:00CLSD
Micropos Medical  SectorPic(0.02)-1.101.751.801.801.801.75104,652188,09014107.5313:30:00CLSD
SensoDetect  SectorPic0.000.001.451.551.551.551.55300465.0127.7813:30:00CLSD
PharmaLundensis  SectorPic0.203.705.605.955.605.605.602,38013,3283105.2613:30:00CLSD
WntResearch  SectorPic0.602.8021.4022.0022.0022.4021.0011,791252,40327375.7013:30:00CLSD
Medfield  SectorPic0.113.023.653.753.753.803.604,16315,477579.7913:30:00CLSD
Respiratorius  SectorPic(0.07)-4.321.541.551.551.651.50366,932571,07457216.5513:30:00CLSD
Spago  SectorPic0.403.1912.5512.9012.9512.9512.552,50431,6439111.4013:30:00CLSD
SyntheticMR  SectorPic2.000.62320.00323.00323.00326.00320.007,6152,453,181211,304.9513:30:00CLSD
EQL Pharma  SectorPic0.455.638.158.508.458.508.0020,987174,60921210.5013:30:00CLSD
Phase Holographic  SectorPic1.203.2537.9038.1038.1038.7037.0024,749937,352119441.0813:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Alteco  SectorPic(0.04)-3.051.261.311.271.341.2727,12534,707834.6713:30:00CLSD
Ortoma B XRSectorPic0.5253.0417.0017.8017.8018.0017.804,55081,70717 203.1413:30:00CLSD
BrainCool  SectorPic(0.05)-0.965.155.255.155.255.1522,126114,49522120.5713:30:00CLSD
DexTech Medical  SectorPic(0.80)-2.9326.5027.0026.5026.5026.501,56241,3931390.9513:30:00CLSD
Peptonic Medical XRSectorPic0.3232.651.251.271.301.421.00295,534344,4779026.7813:30:00CLSD
Real Heart  SectorPic0.000.0013.0013.1013.0013.0013.001,58920,6572145.0313:30:00CLSD
Gabather  SectorPic(0.25)-2.968.158.358.208.558.1517,727147,12427120.7413:30:00CLSD
Follicum  SectorPic0.132.884.534.654.644.654.523,39015,625574.2613:30:00CLSD
Zenicor  SectorPic(0.40)-1.8520.8021.8021.2021.8020.802,18246,238694.4113:30:00CLSD
CombiGene  SectorPic(0.06)-2.672.192.202.192.192.1611,20024,322836.1813:30:00CLSD
Aptahem  SectorPic0.061.274.804.904.805.004.7420,51999,0361337.4113:30:00CLSD
Pharmacolog  SectorPic0.050.539.109.509.509.509.456,92965,643737.3313:30:00CLSD
Cline Scientific B  SectorPic0.000.008.108.908.958.958.9519170.11 67.1313:30:00CLSD
Emotra  SectorPic0.051.005.005.205.055.405.001,8349,243748.0713:30:00CLSD
VibroSense Dynamics B  SectorPic0.353.988.809.159.159.158.802,42321,895781.9813:30:00CLSD
Idogen  SectorPic(0.15)-2.266.456.856.507.206.4517,204117,6472879.4513:30:00CLSD
Redsense  SectorPic(0.20)-1.5412.7512.8012.8013.1512.753,30542,3527120.2013:30:00CLSD
Oncology Venture  SectorPic(0.50)-1.4733.0033.5033.5034.7033.003,457115,25110364.3813:30:00CLSD
SpectraCure  SectorPic0.0050.510.9851.010.991.020.98572,30071,8631556.0313:30:00CLSD
Double Bond Pharmaceutical  SectorPic0.020.414.854.994.855.004.806,00029,107785.0913:30:00CLSD
Hamlet Pharma  SectorPic0.203.336.006.206.206.405.9589,452543,77656189.8713:30:00CLSD
PExA  SectorPic(0.03)-0.704.264.304.274.304.272,42810,4033 39.3913:30:00CLSD
Alzinova  SectorPic0.100.7014.3514.4014.4014.4014.002,78739,8991178.8913:30:00CLSD
Toleranzia  SectorPic0.050.895.455.605.655.655.65100565.0145.1613:30:00CLSD
Invent Medic  SectorPic(0.20)-2.149.009.209.159.309.009,69887,5511882.5613:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
QuickCool  SectorPic0.000.002.342.442.442.442.443073.2119.4513:30:00CLSD
RhoVac  SectorPic0.202.846.907.407.257.256.8018,442128,1272259.1813:30:00CLSD
NorInventinfo SectorPic(0.16)-6.042.402.492.492.552.3455,819134,3783735.6013:30:00CLSD
SynAct  SectorPic(0.05)-0.955.205.305.205.405.2021,000109,6751164.5713:30:00CLSD
Cereno Scientific  SectorPic  5.956.006.20    0 68.1413:30:00CLSD
WntResearch TO 2info SectorPic0.000.001.019.404.634.634.63313.91 13:30:00CLSD
MedicPen TO 3info SectorPic(0.006)-60.000.0040.010.0040.010.004206,690919.86 13:30:00CLSD
Redwood Pharma  SectorPic0.307.893.984.104.104.103.8028,523111,8291520.5013:30:00CLSD
Redwood Pharma TO 1info SectorPic  0.010.060.031    0 13:30:00CLSD
AcouSort  SectorPic0.101.198.508.608.508.508.351,97116,608363.8613:30:00CLSD
QuickCool TO 1info SectorPic0.000.000.0880.190.190.190.1918,0003,4202 13:30:00CLSD
SpectraCure TO 2info SectorPic0.000.000.1050.1710.1530.1530.15320,0003,0601 13:30:00CLSD
PharmaLundensis BTUinfo SectorPic0.301.7615.7017.5017.3017.3017.004938,4753 13:30:00CLSD
VibroSense Dynamics TO 1info SectorPic0.000.001.461.651.651.651.651,6082,6535 13:30:00CLSD
AcuCortinfo SectorPic(0.13)-3.403.543.693.693.753.4227,62597,4181925.7313:30:00CLSD
Oncology Venture BTAinfo SectorPic  31.0034.3033.50    0 13:30:00CLSD
A1M Pharma TOinfo SectorPic(0.016)-21.050.0610.0740.060.060.05184,5055,0483 13:30:00CLSD
BrainCool TRinfo SectorPic(0.004)-80.00 0.0010.0010.0040.0012,926,8454,36046 13:30:00CLSD
BrainCool BTAinfo SectorPic  3.75      0 13:30:00CLSD
Idogen URinfo SectorPic  0.500.600.601.000.6067,25347,27047 13:30:00CLSD
Idogen BTUinfo SectorPic  7.00      0 13:30:00CLSD
A1M Pharmainfo SectorPic(0.10)-0.8511.4511.6511.6511.9011.5041,621482,4896393.9513:30:00CLSD
Slottsviken A  SectorPic0.2520.831.301.451.451.451.263,4374,57210 7.3413:30:00CLSD
Slottsviken B  SectorPic(0.01)-1.690.560.590.580.580.5219,55110,5345 16.7013:30:00CLSD
HQ  SectorPic0.011.490.660.680.680.680.6593,67363,21013324.0013:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Amhult 2 B  SectorPic0.000.0075.0075.5075.0075.5074.504,311323,51619 513.5613:30:00CLSD
Consensus B  SectorPic(0.004)-2.720.1310.1430.1430.1430.1436,800972.41 107.8613:30:00CLSD
Transferator B  SectorPic  1.411.791.59    0 35.0313:30:00CLSD
Transferator A  SectorPic  1.421.521.50    0 45.0113:30:00CLSD
FX International  SectorPic0.000.005.055.105.055.404.804,55922,8561221.9813:30:00CLSD
New Equity Venture International B  SectorPic4.256.4665.0072.0070.0070.0063.002,456157,06910 203.7613:30:00CLSD
ahaWorld  SectorPic0.063.002.002.072.062.162.0013,01826,7021136.2113:30:00CLSD
Acrinova  SectorPic  40.0045.0040.40    0182.5613:30:00CLSD
Sydsvenska Hem  SectorPic  105.25106.50105.75    0253.8013:30:00CLSD
Bosjö Fastigheter  SectorPic0.750.67112.25114.00113.25114.00112.501,544173,74113251.4213:30:00CLSD
Yield Life Science  SectorPic0.116.881.601.721.711.851.6027,77945,4172125.6013:30:00CLSD
Mälaråsen  SectorPic0.000.00119.00120.00120.00120.00120.00253,0002322.8013:30:00CLSD
Bråvikeninfo SectorPic  104.00105.00104.75    0570.8913:30:00CLSD
Klick Data B  SectorPic  7.007.807.80    0 19.0913:30:00CLSD
Genesis IT  SectorPic0.400.9839.9041.3041.4042.0039.701,23350,70410412.3113:30:00CLSD
Novus Group  SectorPic0.061.883.103.253.253.403.25287972.8333.7113:30:00CLSD
Jojka  SectorPic  2.702.792.50    023.9413:30:00CLSD
Star Vault B  SectorPic(0.007)-2.380.2940.2990.2870.2940.2871,237360.52 19.2413:30:00CLSD
Xtranet  SectorPic(0.005)-0.900.550.590.550.5550.552,8611,575214.4513:30:00CLSD
Tourn International  SectorPic0.301.6718.1018.5018.3018.5018.002,75250,3985133.2213:30:00CLSD
PromikBook  SectorPic(0.012)-4.200.260.2740.2740.2740.2368,4992,082216.6713:30:00CLSD
Motion Display  SectorPic0.050.4910.3510.8010.3510.3510.3510103.51107.5913:30:00CLSD
Mobile Loyalty  SectorPic0.000.000.0680.0740.0740.0760.074160,00011,960528.5813:30:00CLSD
Crowdsoft  SectorPic(0.003)-2.140.1350.1380.1370.1430.1311,665,820230,8695847.2313:30:00CLSD
C Security  SectorPic(0.01)-1.220.800.830.810.880.80144,281120,7852212.2613:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
QBank  SectorPic0.000.006.006.256.256.256.252001,250142.8113:30:00CLSD
Litium  SectorPic0.000.008.108.208.208.208.101,27410,324854.0713:30:00CLSD
Fastout Int  SectorPic0.011.001.001.031.011.031.0014,15014,3881256.8713:30:00CLSD
IMINT Image Intelligence  SectorPic0.300.8237.1037.2036.9037.5036.6044,0941,637,102133326.1013:30:00CLSD
Raybased  SectorPic0.454.2910.2011.0010.9510.9510.552,82530,159366.0113:30:00CLSD
Provide IT  SectorPic(0.65)-8.336.907.157.157.156.6581,244556,3756947.6813:30:00CLSD
VideoBurst  SectorPic0.010.671.471.551.511.641.4560,79794,8442821.1413:30:00CLSD
AppSpotr  SectorPic0.050.736.706.906.906.906.553,27921,8341065.4713:30:00CLSD
Camanio Care  SectorPic0.000.002.853.003.003.002.8554,825162,1453231.2213:30:00CLSD
MenuCard B  SectorPic0.137.301.911.991.912.001.7818,62036,0281115.6213:30:00CLSD
Compare-ITinfo SectorPic0.102.114.724.854.854.854.721,4506,856634.6713:30:00CLSD
MobiPlusinfo SectorPic(0.90)-15.255.005.255.005.905.0020,645108,4643427.1913:30:00CLSD
VideoBurst TRinfo SectorPic(0.024)-52.170.0240.0380.0220.040.02294,2812,1054 13:30:00CLSD
VideoBurst BTAinfo SectorPic  0.05      0 13:30:00CLSD
Xtranet TRinfo SectorPic  0.0050.0080.0050.0050.003758,9103,76311 13:30:00CLSD
Xtranet BTAinfo SectorPic  0.01      0 13:30:00CLSD
Camanio Care TRinfo SectorPic  0.021.000.020.020.0182,5401,64918 13:30:00CLSD
Camanio Care BTAinfo SectorPic  0.05      0 13:30:00CLSD
Challenger Mobile B  SectorPic(0.012)-6.700.1660.1750.1670.1940.161,165,853204,54637 28.1913:30:00CLSD
Bahnhof B  SectorPic0.000.00178.50179.00179.00181.00178.505,352958,80496 1,925.4213:30:00CLSD
Sivers IMA  SectorPic0.205.333.773.953.953.993.959,04035,9947165.4613:30:00CLSD
NFO Drives  SectorPic(0.018)-5.360.3150.3290.3180.3380.31345,50014,376475.6913:30:00CLSD
Taurus Energy B  SectorPic0.042.521.601.671.631.681.5664,320105,45015 140.3213:30:00CLSD
Josab International  SectorPic(0.05)-2.272.152.192.152.202.157,62216,5737131.1213:30:00CLSD
Parans Solar Lighting  SectorPic0.134.183.123.233.243.243.236,05019,573645.3913:30:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
EcoRub B  SectorPic0.03610.470.370.380.380.3890.35132,77312,4925 19.4713:30:00CLSD
ECOMB  SectorPic  0.9051.101.10    012.6313:30:00CLSD
Gullberg & Jansson  SectorPic(0.12)-2.454.654.944.784.784.621,8508,731241.0313:30:00CLSD
Recyctec B  SectorPic0.020.991.972.042.042.041.9817,70735,90211 48.6013:30:00CLSD
Ecoclime  SectorPic0.399.734.354.404.404.404.345,79825,205547.4113:30:00CLSD
OptiFreeze  SectorPic(0.60)-2.1726.4027.0027.0027.0026.405,347143,03711231.6613:30:00CLSD
Hybricon  SectorPic(0.08)-6.901.061.091.081.161.04342,134380,3366448.1013:30:00CLSD
Zenergy  SectorPic(0.13)-3.953.163.283.163.323.1548,833158,1262849.0213:30:00CLSD
Zenergy TO 1info SectorPic  0.180.300.325    0 13:30:00CLSD
Hybricon TO 1info SectorPic  0.050.080.050.0990.012413,85316,23711 13:30:00CLSD
Josab International BTA 2info SectorPic0.031.491.982.042.052.051.7229,00057,06810 13:30:00CLSD
Parans Solar Lighting BTUinfo SectorPic0.103.173.103.253.253.253.2510,00032,5007 13:30:00CLSD
Vanliga listan

Observationslista     info

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Interfox ResourcesinfoOBSectorPic(0.11)-4.232.482.502.492.702.41300,440752,168120173.6813:30:00CLSD
Oden ControlinfoOBSectorPic  1.632.131.63    09.8713:30:00CLSD
DignitainfoOBSectorPic0.000.0011.1011.2011.1011.1011.10333.3140.5213:30:00CLSD
Biotech-IgG BinfoOBSectorPic(0.009)-8.180.1010.1090.1010.110.10139,6304,1837 22.0913:30:00CLSD
WiemainfoOBSectorPic  0.921.020.945    037.7113:30:00CLSD
Elverket VallentunainfoOBXDSectorPic0.000.0093.0093.2593.5093.5092.501,570145,5556605.8813:30:00CLSD



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