Helptext

Kursnoteringar

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

1/23/2017 9:53:31 PM

Handeln är stängd

Handeln har avslutats för dagen


Observationslistan

Aktuella kurser

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Envirologic TO 1 Binfo SectorPic0.24975.230.3760.770.580.580.3627,44313,81310 CLSD
IMINT Image Intelligence  SectorPic15.0027.7869.5069.7569.0083.7566.002,223,666161,061,6846,896609.77CLSD
Beowulf Mining SDBinfo SectorPic0.2122.111.161.171.161.210.9518,804,84120,131,8961,902583.05CLSD
Envirologic TO 2 Binfo SectorPic0.05117.000.3610.590.3510.600.35110,1505,8043 CLSD
Consensus B  SectorPic0.01410.690.1310.1440.1450.1450.1453,806551.91 109.36CLSD
Envirologic B  SectorPic0.3010.173.253.343.253.602.9599,816330,36064 24.77CLSD
Orezone  SectorPic0.047.550.510.570.570.570.48640,343329,9458833.97CLSD
Elverket Vallentuna  SectorPic4.506.6267.2572.2572.5072.5067.2524416,6985469.80CLSD
DexTech Medical  SectorPic1.606.5626.0026.8026.0027.3025.0012,009312,32126383.57CLSD
MedicPen TO 3  SectorPic0.0115.820.1510.1920.200.210.14133,9756,4458 CLSD
AcouSortinfo SectorPic0.555.5810.0010.4010.4011.009.40344,3303,556,15035078.13CLSD
Emotra  SectorPic0.405.238.058.208.059.507.7050,347402,7923776.62CLSD
C Security  SectorPic0.044.940.8250.850.850.860.81532,55427,5341912.86CLSD
Xtranet  SectorPic0.044.550.880.910.920.920.885,8635,199424.16CLSD
Safe at Sea  SectorPic0.404.268.759.809.809.808.601,27411,399731.39CLSD
Insplorion  SectorPic1.303.9933.6033.9033.9034.4031.0028,808930,187114212.96CLSD
Vadsbo Switchtech  SectorPic0.163.864.324.404.314.554.1394,269407,6904861.43CLSD
Slottsviken B  SectorPic0.023.570.550.590.580.580.564,7102,7302 16.70CLSD
Prebona  SectorPic0.123.533.423.523.523.933.3996,951352,3017052.89CLSD
Storytel B  SectorPic2.003.3960.2560.5061.0064.2558.7580,2124,898,8094072,918.68CLSD
VideoBurst  SectorPic0.063.261.751.881.901.951.7124,94946,382726.60CLSD
Botnia Exploration  SectorPic0.073.002.402.432.402.582.37344,589853,064111222.27CLSD
Pen Concept  SectorPic0.152.805.155.505.505.805.306,75035,8856102.71CLSD
Plejd  SectorPic0.502.5619.8020.0020.0020.0019.0028,275557,99778111.21CLSD
PromikBook  SectorPic0.0062.410.2550.2740.2550.2550.25520051.0115.52CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Raybased  SectorPic0.402.3716.9017.3017.3017.4016.3012,366208,59030104.28CLSD
Shortcut Media  SectorPic0.152.366.256.506.506.806.207,68549,5061051.28CLSD
EQL Pharma  SectorPic0.201.9610.0510.3510.4010.7510.0032,467336,71541259.08CLSD
Motion Display  SectorPic0.201.8710.8010.9010.9012.0010.7044,007489,34454113.31CLSD
Aptahem  SectorPic0.151.668.859.509.209.208.6025,769229,5702771.70CLSD
Archelon B  SectorPic0.0031.480.2010.2060.2060.2150.201170,25935,45816 15.78CLSD
Angler Gaming  SectorPic0.061.434.234.244.254.304.01260,4521,103,427106310.23CLSD
Ambia  SectorPic0.201.4214.2014.3014.3014.3014.2075210,731737.08CLSD
Cefour B  SectorPic0.101.427.007.157.157.406.6057,587407,43767 70.01CLSD
Respiratorius  SectorPic0.031.222.482.502.482.532.43608,3181,506,369182346.48CLSD
Litium  SectorPic0.101.208.408.608.408.608.3018,407154,3294055.39CLSD
Dignita  SectorPic0.101.208.308.408.408.708.255284,487530.66CLSD
Orasolv  SectorPic0.0051.190.4040.4190.4250.4250.402228,50095,158980.23CLSD
CombiGene  SectorPic0.041.193.383.493.403.403.369,55032,255840.13CLSD
Spago  SectorPic0.151.1313.1513.4513.4513.4513.1527,707367,74125115.70CLSD
EcoRub B  SectorPic0.0051.000.5050.520.5050.5650.47933,85017,41414 25.88CLSD
Eurocine Vaccines  SectorPic0.030.953.183.253.183.303.15171,713552,78056170.00CLSD
Ecoclime  SectorPic0.040.874.504.634.634.684.4815,98572,3431549.89CLSD
Follicum  SectorPic0.050.796.406.556.406.906.3538,365250,33368102.43CLSD
Novus Group  SectorPic0.020.752.652.752.672.882.6211,67231,325527.69CLSD
ahaWorld  SectorPic0.030.744.004.124.104.103.9230,051120,3312951.48CLSD
Real Heart  SectorPic0.100.6914.4014.5514.6014.6014.309,766141,42326162.88CLSD
Amhult 2 B  SectorPic0.500.5787.2588.5088.7589.0085.0065,1085,686,691152 607.72CLSD
Oncology Venture  SectorPic0.250.5050.0051.0050.5051.5047.5021,5411,076,86463508.78CLSD
A1M Pharma  SectorPic0.010.492.032.062.062.192.0281,797167,60334112.51CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Nanexa  SectorPic0.050.4810.3510.4510.4510.6510.4010,519110,3261179.68CLSD
Dalsspira Mejeri  SectorPic0.050.4410.4011.1511.3511.4010.457,79986,6062131.29CLSD
Acrinova  SectorPic0.100.2148.0053.7547.9052.0047.901,01752,7546213.64CLSD
Slottsviken A  SectorPic0.000.001.401.491.491.491.374,9096,8765 7.54CLSD
NFO Drives  SectorPic0.000.000.2620.2780.270.270.2717,0004,590464.26CLSD
HQ  SectorPic0.000.000.5750.5950.5750.600.57584,55248,97920273.97CLSD
Genesis IT  SectorPic0.000.0045.0046.9045.0049.0043.5017,856810,17158427.50CLSD
AlphaHelix  SectorPic0.000.001.401.411.411.441.3576,058105,8451474.49CLSD
Miris Holding  SectorPic0.000.000.0530.0580.0580.0590.0521,524,59985,9843544.41CLSD
MedicPen  SectorPic0.000.001.471.511.491.531.45121,068180,03842125.35CLSD
Challenger Mobile B  SectorPic0.000.000.2450.250.2480.2690.241,903,787467,87270 26.62CLSD
Eurocon Consulting  SectorPic0.000.005.005.155.105.155.0010,58453,43413213.32CLSD
Micropos Medical  SectorPic0.000.001.921.941.921.921.8470,752133,79320114.70CLSD
Biotech-IgG B  SectorPic0.000.000.0950.0990.0970.0990.094239,13023,04313 21.21CLSD
Latvian Forest B  SectorPic0.000.007.257.357.257.307.251,75512,7742 114.96CLSD
SyntheticMR  SectorPic0.000.00128.00130.00130.00130.00129.004,004520,36614525.21CLSD
Axonkids  SectorPic0.000.005.806.056.056.055.8014,51685,2671149.61CLSD
Gabather  SectorPic0.000.0011.0511.2511.2511.4011.0532,038358,90541165.65CLSD
Rootfruit  SectorPic0.000.008.658.958.958.958.652,45021,7511154.81CLSD
Cline Scientific B  SectorPic0.000.008.809.008.809.058.5517,660158,18912 66.00CLSD
Redsense  SectorPic0.000.0015.0015.1015.0015.3014.105,23578,45914140.86CLSD
Double Bond Pharmaceutical  SectorPic0.000.007.157.307.407.407.0010,89178,34818122.86CLSD
QBank  SectorPic0.000.005.806.056.256.256.252001,250142.81CLSD
Absolicon  SectorPic0.000.00101.50102.00102.50105.00101.501,061109,6952197.63CLSD
Sjöstrand Coffee B  SectorPic0.000.002.022.232.232.232.021,2002,475414.01CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Bosjö Fastigheter  SectorPic0.000.00106.00106.25106.25106.50106.2575279,93713235.88CLSD
Mälaråsen  SectorPic0.000.00109.00110.00110.00110.00110.005,600616,0001295.90CLSD
Miris Holding BTAinfo SectorPic0.000.000.0450.0470.0470.0470.045453,65021,30315 CLSD
Amnode BTA 2info SectorPic0.000.000.4130.4430.420.420.425,0002,1001 CLSD
WntResearch  SectorPic(0.10)-0.3528.4028.5028.4029.4027.7043,1401,220,98478482.09CLSD
Bahnhof B  SectorPic(1.00)-0.53185.00186.00186.00187.50185.001,717319,08645 2,000.71CLSD
RhoVac  SectorPic(0.05)-0.568.908.958.958.958.7030,021263,7634271.55CLSD
Cherry B  SectorPic(1.50)-0.56265.50267.00266.00268.00263.0013,6423,609,285178 4,591.45CLSD
Greater Than  SectorPic(0.10)-0.6215.5016.9016.0016.0016.003,93262,9121130.20CLSD
Oboya B  SectorPic(0.10)-0.6216.0016.4016.0016.5016.0022,468363,57040 282.04CLSD
Finepart  SectorPic(0.05)-0.667.307.557.557.657.2519,023141,7393244.14CLSD
Medfield  SectorPic(0.05)-0.677.357.607.457.907.451,82713,7484128.39CLSD
Fastout Int  SectorPic(0.01)-0.671.471.491.491.541.44226,999340,4996083.89CLSD
Cereno Scientific  SectorPic(0.05)-0.726.756.906.907.206.5028,725195,66427 75.83CLSD
HomeMaid B  SectorPic(0.10)-0.7513.2013.3013.2013.6013.208,360111,6169 240.79CLSD
Phase Holographic  SectorPic(0.20)-0.8124.3024.6024.6025.0024.2011,383279,75846284.12CLSD
Parans Solar Lighting  SectorPic(0.04)-0.814.915.004.905.004.7164,502318,0344168.64CLSD
Railcare Group  SectorPic(1.00)-0.83119.50120.25120.00121.25117.255,859698,10460525.65CLSD
New Equity Venture International B  SectorPic(0.50)-0.8358.7559.0059.5059.5050.752,214123,57517 173.20CLSD
SynAct  SectorPic(0.05)-0.845.855.955.906.105.7540,380239,8862272.33CLSD
Sleepo  SectorPic(0.02)-0.981.952.022.032.031.9030,12057,560712.77CLSD
Sydsvenska Hem  SectorPic(1.00)-0.98101.00102.00101.00101.00101.0020,0002,020,0004242.40CLSD
Pharmacolog  SectorPic(0.15)-1.0214.2514.5514.5515.8014.1040,425596,6767257.17CLSD
Ortoma B  SectorPic(0.40)-1.1534.2034.4034.4035.0033.2010,581361,37635 392.59CLSD
Recyctec B  SectorPic(0.05)-1.273.803.903.903.953.8122,28286,47219 61.94CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
PharmaLundensis  SectorPic(0.05)-1.353.583.843.653.713.60275994.1368.61CLSD
Senzime  SectorPic(0.10)-1.466.706.756.757.256.6535,145243,38064244.17CLSD
Zenicor  SectorPic(0.30)-1.5219.5019.9019.5020.5019.3058911,566786.84CLSD
PlayHippo  SectorPic(0.004)-1.570.250.2550.250.2570.242520,840130,1422447.25CLSD
Zenergy  SectorPic(0.10)-1.646.006.056.006.055.8068,311404,6986293.07CLSD
Everysport A  SectorPic(0.02)-1.671.171.181.181.221.1669,25081,09122 130.49CLSD
ECOMB  SectorPic(0.02)-1.771.111.191.111.201.1194,690109,1803012.74CLSD
QuickCool  SectorPic(0.06)-1.813.183.263.263.313.1651,675166,2493225.98CLSD
BrainCool  SectorPic(0.20)-2.009.759.909.8010.009.7540,442397,00760229.44CLSD
Mobile Loyalty  SectorPic(0.002)-2.000.0950.0970.0980.1010.0952,751,274266,6675135.53CLSD
Idogen  SectorPic(0.30)-2.0314.4514.5514.4515.2014.4569,8161,030,540113176.62CLSD
ProstaLund  SectorPic(0.15)-2.057.207.307.157.507.1544,135323,3992873.46CLSD
Nanologica  SectorPic(0.40)-2.2217.6018.0017.6018.3017.603,55063,8191381.27CLSD
Amnode  SectorPic(0.01)-2.250.4260.4340.4340.4450.41577,74433,376157.20CLSD
Transferator B  SectorPic(0.03)-2.271.291.391.291.321.294,4355,8533 28.42CLSD
RLS Global  SectorPic(0.25)-2.2910.5510.6510.6510.8510.2510,735113,98417532.23CLSD
GoldX  SectorPic(0.003)-2.360.120.1240.1240.1260.12105,99712,8781116.42CLSD
VibroSense Dynamics B  SectorPic(0.40)-2.4016.2016.4016.3016.7016.0029,348476,68929121.70CLSD
Clinical Laserthermia B  SectorPic(0.25)-2.559.559.659.5510.109.5032,076311,50030 227.13CLSD
Peptonic Medical  SectorPic(0.25)-2.629.259.559.309.709.0581,589769,38786191.61CLSD
SensoDetect  SectorPic(0.06)-2.632.242.252.222.302.2151,337115,9793339.78CLSD
Toleranzia  SectorPic(0.15)-2.655.505.605.505.555.4017,18094,3052043.96CLSD
Redwood Pharma  SectorPic(0.25)-3.147.407.707.707.707.3511,83188,4692338.49CLSD
Igrene  SectorPic(0.50)-3.2514.9015.0014.9015.5014.059,907150,32121129.30CLSD
Community Entertainment  SectorPic(0.17)-3.334.945.204.935.454.9314,20074,304199.85CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
TiksPac  SectorPic(0.09)-3.382.552.602.572.592.5236,97293,9171028.27CLSD
Tourn International  SectorPic(0.35)-3.419.9510.009.9010.059.9011,437114,072672.07CLSD
OptiFreeze  SectorPic(0.90)-3.4525.3025.5025.2026.4025.2019,888506,67143216.22CLSD
EasyFill B  SectorPic(0.40)-3.6510.5010.6010.5510.9510.3566,246711,69394 616.69CLSD
Taurus Energy B  SectorPic(0.05)-4.001.201.241.201.301.1999,400123,64416 103.30CLSD
Vindico Group  SectorPic(0.05)-4.001.201.251.201.201.20400480.0118.28CLSD
Axonkids BTAinfo SectorPic(0.25)-4.175.755.905.755.755.752,00011,5001 CLSD
Alzinova  SectorPic(0.80)-4.4017.3017.6017.4018.3017.408,160145,7842895.32CLSD
Net Gaming  SectorPic(0.30)-4.696.006.106.106.405.7067,781414,24753350.90CLSD
Yield Life Science  SectorPic(0.25)-4.764.835.005.005.204.922,16210,651374.86CLSD
Star Vault B  SectorPic(0.016)-4.910.310.3260.310.3270.30117,14435,75825 20.78CLSD
Sivers IMA  SectorPic(0.30)-5.045.856.005.656.005.50136,593790,01675236.66CLSD
FX International  SectorPic(0.40)-5.417.007.457.007.807.007,13652,088730.47CLSD
AppSpotrinfo SectorPic(0.85)-5.5214.1014.5514.5515.5014.0082,5111,196,068155138.07CLSD
IDL Biotech B  SectorPic(0.18)-5.543.103.153.073.203.006,87320,79710 83.93CLSD
Dentware  SectorPic(0.08)-5.561.361.421.361.441.366,0308,351654.27CLSD
SynAct TO 1info SectorPic(0.03)-5.610.5050.600.5050.5350.5054,6002,4283 CLSD
Alteco  SectorPic(0.09)-5.921.431.471.431.551.4333,45050,782623.42CLSD
Provide IT  SectorPic(0.75)-6.5810.8510.9510.6511.5010.6525,535282,0633671.02CLSD
Transferator A  SectorPic(0.10)-7.041.321.491.321.321.32600792.01 39.61CLSD
Hamlet Pharma  SectorPic(0.75)-7.049.9010.359.9010.809.90130,0231,321,06098303.19CLSD
PExA  SectorPic(0.45)-7.095.956.005.906.355.80131,538787,04986 54.43CLSD
True Heading BTA Binfo SectorPic(0.028)-7.200.3610.3990.3610.390.34467,23726,06510 CLSD
Invent Medic  SectorPic(1.20)-7.7414.4014.5014.3015.6014.3044,216650,17390114.69CLSD
Jojka  SectorPic(0.24)-7.972.592.942.772.902.5645,613128,2301426.53CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
European Institute of Science B  SectorPic(0.05)-8.330.550.590.550.600.55341197.48 4.45CLSD
Josab International  SectorPic(0.33)-9.073.323.333.313.703.1838,715126,46122188.16CLSD
QuickCool TO 1info SectorPic(0.037)-9.090.370.4290.370.400.35271,78527,06021 CLSD
Lovisagruvan  SectorPic(6.00)-9.6856.7559.0056.0059.0056.0042624,2529191.32CLSD
Sealwacs  SectorPic(0.90)-10.067.608.758.058.957.005,78045,0481224.75CLSD
True Heading B  SectorPic(0.056)-11.590.4070.4570.4270.4850.361225,03497,79134 29.25CLSD
Crowdsoft  SectorPic(0.037)-12.210.2660.2690.2660.3010.2663,301,861932,48922557.32CLSD
SpectraCure  SectorPic(0.35)-20.001.401.441.401.501.20809,6071,155,27621979.23CLSD
Litium TO 1info SectorPic(0.315)-41.180.3460.450.450.450.459,2504,1631 CLSD
WntResearch TO 2info SectorPic(8.25)-44.8410.0017.9010.1510.1510.151001,0151 CLSD
Klick Data B  SectorPic  6.958.906.95    0 17.01CLSD
Gullberg & Jansson  SectorPic  5.055.305.30    045.50CLSD
Wonderful Times Group  SectorPic  8.6011.109.55    022.95CLSD
Interfox Resources  SectorPic    8.95    0527.20CLSD
Sealwacs TO 1  SectorPic  0.497 1.85    0 CLSD
Redwood Pharma TO 1info SectorPic  0.640.810.795    0 CLSD
Zenergy TO 1info SectorPic  0.9151.131.06    0 CLSD
Vanliga listan

Observationslista     info

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Oden ControlinfoOBSectorPic0.124.512.612.762.782.782.5812,25031,832416.83CLSD
Lucent OilinfoOBSectorPic(0.15)-2.057.007.407.157.307.009,82669,4641119.91CLSD
HybriconinfoOBSectorPic(0.08)-2.882.702.782.702.792.6039,754108,9101940.09CLSD



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