Helptext

Kursnoteringar

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

9/28/2016 10:28:19 PM

Handeln är stängd

Handeln har avslutats för dagen


Observationslistan

Aktuella kurser

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Sjöstrand Coffee B  SectorPic1.0020.005.856.006.006.155.1593,190539,10113237.70CLSD
MedicPen TO 3  SectorPic0.03516.280.250.280.250.250.2520,0005,0002 CLSD
SynAct TO 1  SectorPic0.2515.151.651.901.901.901.6526,90446,96528 CLSD
Oncology Venture  SectorPic4.9012.0745.7046.0045.5049.0041.6081,4003,664,616309423.14CLSD
Provide IT  SectorPic1.9011.8017.4017.9018.0018.0015.7059,6861,026,24070105.03CLSD
Serstech  SectorPic0.5511.705.255.305.255.404.751,251,0586,376,227542224.42CLSD
Eurocine Vaccines TO 1info SectorPic0.07510.710.700.7750.7750.7750.7550,76238,76710 CLSD
Vindico Group  SectorPic0.1410.691.371.451.451.601.14113,377156,7673015.62CLSD
AlphaHelix  SectorPic0.098.821.101.111.111.131.07199,101221,7803558.64CLSD
Idogen  SectorPic1.007.8713.1013.7013.7013.8512.9053,260707,47346134.12CLSD
NFO Drives  SectorPic0.027.140.2750.290.300.300.301,000300.0171.40CLSD
RLS Global  SectorPic0.756.9111.1011.5511.6011.6010.8531,421347,55522579.70CLSD
EasyFill B  SectorPic0.956.8814.6014.7014.7514.8013.75223,0913,223,698291 816.82CLSD
SensoDetect  SectorPic0.136.672.042.082.082.201.90165,759336,6594031.10CLSD
Emotra  SectorPic0.506.677.458.008.008.007.0050,941377,0303676.14CLSD
Transferator B  SectorPic0.086.301.221.351.351.351.259,09811,6076 29.75CLSD
Mobile Loyalty  SectorPic0.0056.250.0730.0860.0850.0850.0873,0006,0801030.81CLSD
Zenicor  SectorPic1.505.8826.8027.0027.0027.0025.1010,572273,99750120.24CLSD
Cline Scientific  SectorPic0.605.7410.4011.0011.0511.2511.002,44527,468782.88CLSD
VibroSense Dynamics B  SectorPic1.205.4323.2024.4023.3025.4022.2041,525998,29088173.97CLSD
Acrinova  SectorPic3.254.8043.1071.0071.0071.0060.001,44790,39816294.82CLSD
MedicPen  SectorPic0.084.401.851.901.901.921.78349,778655,906105159.83CLSD
Vadsbo Switchtech  SectorPic0.184.304.204.374.374.654.201,5486,731862.29CLSD
Litium  SectorPic0.354.148.708.858.809.358.4069,104613,7508158.03CLSD
TiksPac  SectorPic0.134.113.203.283.293.303.1935,436116,0802127.99CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Plejd  SectorPic0.354.078.608.958.958.958.603,82333,3011149.77CLSD
Alzinova TO 1info SectorPic0.403.9210.2011.1510.6011.0010.2015,708169,50315 CLSD
Redwood Pharma TO 1info SectorPic0.063.901.381.721.601.771.603,5906,2237 CLSD
Cherry B  SectorPic6.003.80163.00164.00164.00164.00157.0021,9213,506,843152 2,830.82CLSD
Redwood Pharma  SectorPic0.353.659.8010.009.9510.209.5019,981194,2362949.74CLSD
Gabather  SectorPic0.503.6113.9014.4014.3514.6013.7039,468552,27659211.29CLSD
Medfield  SectorPic0.253.257.658.007.957.957.6512,15393,7569137.01CLSD
EQL Pharma  SectorPic0.203.056.606.756.756.756.6013,15087,4059161.59CLSD
Storytel B  SectorPic1.203.0539.6040.5040.5040.5039.0011,098442,072531,836.56CLSD
Envirologic B  SectorPic0.103.043.253.403.393.393.2521,41869,70913 25.84CLSD
Alteco  SectorPic0.052.811.741.831.831.831.741,6852,971329.97CLSD
PharmaLundensis  SectorPic0.092.743.213.383.383.383.205,34517,781863.53CLSD
Elverket Vallentuna  SectorPic1.502.5858.0062.7559.7559.7558.0012713.52387.18CLSD
Xtranet  SectorPic0.062.512.402.502.452.452.3581,089195,1332364.35CLSD
Parans Solar Lighting  SectorPic0.112.404.604.754.694.884.5114,73868,8761565.70CLSD
BrainCool  SectorPic0.302.2813.4013.4513.4513.5013.0525,104331,90456303.79CLSD
Pharmacolog  SectorPic0.252.2111.1011.6011.5511.9010.80174,0531,948,61722942.50CLSD
Cereno Scientific  SectorPic0.152.087.107.357.357.557.352,59819,2389 80.78CLSD
True Heading B  SectorPic0.0082.040.3620.4010.4010.4010.40124,4129,7891 16.16CLSD
OptiFreeze  SectorPic0.701.9736.0036.5036.3037.5035.6013,617492,05143311.45CLSD
Eurocine Vaccines  SectorPic0.071.813.923.943.943.993.9085,471336,32170150.26CLSD
Star Vault B  SectorPic0.0061.800.340.3570.340.340.31338,294111,32925 16.28CLSD
Rootfruit  SectorPic0.151.758.508.708.708.708.359,89283,6031853.28CLSD
Nordic Camping  SectorPic0.401.7023.5023.9023.9023.9023.504,652109,8526226.54CLSD
Amnode  SectorPic0.0151.670.8450.9150.9150.920.8458,1507,386315.18CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
IMINT Image Intelligence  SectorPic1.251.6776.5077.0076.2578.7573.0069,2865,232,078221625.97CLSD
Miris Holding  SectorPic0.0011.610.0610.0630.0630.0630.0591,377,56883,8453648.23CLSD
Bahnhof B  SectorPic2.501.34187.00190.00189.00190.00186.5010,2331,923,497101 2,032.98CLSD
Josab International  SectorPic0.051.323.833.973.833.973.7366,463253,11923217.71CLSD
Phase Holographic  SectorPic0.301.2624.1024.2024.1024.5023.3017,621426,03256278.34CLSD
Hamlet Pharma  SectorPic0.151.1613.1013.2513.1013.2512.9541,925550,98761365.50CLSD
MediRox A  SectorPic0.151.1513.0013.3013.1513.1513.0017,247226,1157 34.68CLSD
Fastout Int TRinfo SectorPic0.0011.110.0910.0970.0910.0910.0790,2077,24222 CLSD
Biotech-IgG B  SectorPic0.0021.090.1850.190.1850.1940.181,156,018218,90740 24.27CLSD
Follicum  SectorPic0.051.054.804.854.814.994.813,22015,715676.98CLSD
Sealwacs  SectorPic0.101.0010.1011.4510.1012.2010.103,00334,449831.06CLSD
Orasolv  SectorPic0.0041.000.4010.4090.4050.4180.40321,550129,5581476.46CLSD
Beowulf Mining SDBinfo SectorPic0.0050.970.5050.520.520.520.50689,449350,66568249.23CLSD
Senzime  SectorPic0.050.955.305.455.305.455.1042,673221,82527191.72CLSD
Absolicon  SectorPic1.000.95106.00107.00106.00108.75105.50978104,15122100.97CLSD
QuickCool  SectorPic0.050.955.355.555.305.555.301,3007,023425.34CLSD
Eurocon Consulting  SectorPic0.050.915.455.555.555.605.4037,909207,67823230.11CLSD
Ecoclime  SectorPic0.050.915.505.555.555.655.507,68042,820959.81CLSD
Mr Green  SectorPic0.300.9133.3033.4033.3033.4032.00109,5813,607,4171801,193.79CLSD
Pen Concept  SectorPic0.050.845.555.606.006.006.007104,2602112.05CLSD
New Equity Venture International B  SectorPic0.500.6972.0072.5072.5073.0072.0037827,4566 211.04CLSD
Ortoma B  SectorPic0.200.6729.3029.9029.9030.0029.004,979147,52320 341.23CLSD
Spago  SectorPic0.100.6615.0015.2015.2015.3014.7591813,9059130.75CLSD
Igrene  SectorPic0.100.5418.7019.4018.7019.4018.503,62068,22622137.93CLSD
Toleranzia  SectorPic0.050.539.359.459.509.509.2013,117122,3843175.07CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Real Heart  SectorPic0.050.4810.3510.4010.4010.5010.402,05021,4256116.02CLSD
Raybased  SectorPic0.100.3825.9026.5026.5026.6024.6065,3121,693,788129143.84CLSD
Bosjö Fastigheter  SectorPic0.250.23107.75108.00108.00108.00108.003,531381,34819239.76CLSD
Net Gaming  SectorPic0.010.234.354.404.354.404.1615,89668,93220250.23CLSD
Slottsviken B  SectorPic0.000.000.620.630.630.630.6024,47115,0069 18.14CLSD
MediRox B  SectorPic0.000.0012.7512.8512.8012.8012.803,50044,8001 42.20CLSD
Challenger Mobile B  SectorPic0.000.000.0760.0790.0790.080.07615,5001,2187 8.48CLSD
FX International  SectorPic0.000.009.159.359.209.608.5013,259123,1891531.30CLSD
Latvian Forest B  SectorPic0.000.007.107.157.157.157.151551,1081 113.38CLSD
Ambia  SectorPic0.000.0015.0015.7015.6015.6015.001,01015,156240.46CLSD
ECOMB  SectorPic0.000.001.501.701.561.561.265,1137,395417.91CLSD
Respiratorius  SectorPic0.000.000.530.560.5550.560.515433,956235,0284177.54CLSD
SyntheticMR  SectorPic0.000.00110.00113.50110.00110.00110.00353,8501444.41CLSD
Motion Display  SectorPic0.000.005.305.405.405.705.207,71541,4981356.14CLSD
ahaWorld  SectorPic0.000.005.005.105.005.355.0019,887101,2332462.78CLSD
Aptahem  SectorPic0.000.0012.1012.3012.2512.4511.8076,585920,32411795.47CLSD
Transtema  SectorPic0.000.0026.5026.7026.7026.8026.003,834100,61619500.51CLSD
Community Entertainment  SectorPic0.000.003.864.753.863.863.8613.8617.72CLSD
Double Bond Pharmaceutical  SectorPic0.000.007.607.958.008.357.4021,668168,08138132.82CLSD
Fastout Int  SectorPic0.000.001.671.681.681.751.6536,87762,4612480.64CLSD
Dalsspira Mejeri  SectorPic0.000.0014.5014.5514.5014.7514.003,01342,9491139.98CLSD
Prebona  SectorPic0.000.004.304.424.304.304.309954,279160.83CLSD
RhoVac TO 1info SectorPic0.000.003.333.503.503.703.339,97034,41910 CLSD
Sydsvenska Hem  SectorPic0.000.00105.50107.50107.00107.00107.00505,3501256.80CLSD
Yield Life Science  SectorPic0.000.005.355.805.855.855.801,0205,917379.63CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
PromikBook  SectorPic(0.001)-0.260.350.390.3780.3780.375189,42971,3341023.00CLSD
Angler Gaming  SectorPic(0.01)-0.313.163.193.193.213.1225,48580,40636232.85CLSD
IDL Biotech B  SectorPic(0.01)-0.313.053.193.193.193.007632,3015 87.21CLSD
HomeMaid B  SectorPic(0.05)-0.3912.5512.9512.9013.1012.5026,756340,66525 235.32CLSD
Sleepo  SectorPic(0.01)-0.392.552.712.562.572.561,2603,236316.11CLSD
ProstaLund  SectorPic(0.05)-0.4111.9012.2012.2012.2011.903,19938,207478.34CLSD
Railcare Group  SectorPic(0.50)-0.41121.00123.00121.25124.00121.005,007612,74230531.12CLSD
Nanologica  SectorPic(0.10)-0.4619.9021.5021.8021.9020.002,72756,0301573.21CLSD
PExA  SectorPic(0.05)-0.519.259.809.8010.059.2012,649120,4572766.30CLSD
MediRätt B  SectorPic(0.05)-0.539.009.359.359.408.9544,714404,36963 84.82CLSD
SpectraCure  SectorPic(0.01)-0.561.751.801.761.831.7643,69178,8771752.78CLSD
Redsense  SectorPic(0.10)-0.5717.1017.5017.5017.8016.6049,087856,74294164.34CLSD
Klick Data B  SectorPic(0.05)-0.607.808.358.358.358.3549409.21 20.44CLSD
Sivers IMA  SectorPic(0.02)-0.603.243.303.293.323.2055,546180,04013137.81CLSD
Everysport A  SectorPic(0.01)-0.631.521.591.581.591.5012,43619,12012 117.77CLSD
Amhult 2 B  SectorPic(0.75)-0.8091.5093.5093.5096.7592.007,220670,29428 575.83CLSD
Clinical Laserthermia B  SectorPic(0.10)-0.8112.1012.3012.3012.3011.6049,796599,27760 292.53CLSD
Archelon B  SectorPic(0.002)-0.810.2450.2470.2450.2470.22141,2219,90410 18.77CLSD
Taurus Energy B  SectorPic(0.01)-0.931.051.071.061.091.0239,39241,42311 91.25CLSD
Genesis IT  SectorPic(0.20)-1.0419.1019.8019.0020.4019.002,19642,0845180.50CLSD
Tourn International  SectorPic(0.15)-1.1413.0013.0513.0013.0012.50121,4911,575,1602286.06CLSD
Cefour B  SectorPic(0.001)-1.190.0820.0840.0830.0850.0823,011,290247,6364381.27CLSD
Invent Medic  SectorPic(0.20)-1.1916.5017.0016.6017.4016.5030,916517,99457133.13CLSD
Greater Than  SectorPic(0.20)-1.2116.3017.1016.3017.1016.303,96666,08511122.09CLSD
Micropos Medical  SectorPic(0.03)-1.262.222.312.362.372.1992,760209,12636110.77CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Oboya B  SectorPic(0.20)-1.2715.0015.6015.6015.7015.002,71041,2116 274.99CLSD
AQ  SectorPic(2.50)-1.28193.50195.00193.50200.00193.503,618718,328393,489.59CLSD
Lovisagruvan  SectorPic(0.50)-1.4334.5036.0034.5036.5034.503,152112,12711117.87CLSD
Gullberg & Jansson  SectorPic(0.10)-1.496.406.656.606.606.503,44922,554556.65CLSD
Zenergy  SectorPic(0.15)-1.609.209.409.259.409.1519,423180,84432126.84CLSD
Nanexa  SectorPic(0.15)-1.678.808.858.859.308.7525,995231,6342367.48CLSD
DexTech Medical  SectorPic(0.50)-1.6928.5029.5029.0029.5029.0041012,0902410.72CLSD
Botnia Exploration  SectorPic(0.05)-2.082.332.372.352.432.3293,059219,85541217.64CLSD
Recyctec B  SectorPic(0.20)-2.169.059.259.059.408.9512,442112,92318 143.72CLSD
Jojka  SectorPic(0.09)-2.443.553.653.603.693.5910,11336,7131934.48CLSD
QBank  SectorPic(0.15)-2.525.856.055.806.005.807,99247,648439.73CLSD
Shortcut Media  SectorPic(0.20)-2.537.657.757.708.207.6032,258248,5884260.74CLSD
HQ  SectorPic(0.015)-2.610.530.560.560.5750.505170,01194,79731266.83CLSD
Insplorion  SectorPic(0.30)-2.8310.2510.9010.3010.9010.0028,858304,6282951.76CLSD
Axonkids  SectorPic(0.20)-2.926.606.656.656.656.405,37535,423754.53CLSD
A1M Pharma  SectorPic(0.08)-3.072.532.542.532.602.45101,205253,88349138.18CLSD
Novus Group  SectorPic(0.09)-3.212.612.892.712.712.719,00024,390228.11CLSD
RhoVac  SectorPic(0.40)-3.2312.0512.1512.0012.6512.0043,475536,0567283.26CLSD
Star Vault BTA Binfo SectorPic(0.01)-3.230.300.3180.300.300.30100,00030,0004 CLSD
European Institute of Science B  SectorPic(0.025)-3.400.710.800.710.7350.7051,8601,3233 5.75CLSD
Alzinova  SectorPic(0.90)-3.7322.7023.1023.2024.1022.3037,716864,516110100.04CLSD
Orezone  SectorPic(0.03)-3.970.7250.7450.7250.790.701,123,214832,78410743.21CLSD
Interfox Resources  SectorPic(0.70)-4.0716.4016.5016.5016.9015.80155,8452,569,743285971.93CLSD
PlayHippo  SectorPic(0.011)-4.070.2420.260.2590.270.242505,402127,3403833.41CLSD
GoldX  SectorPic(0.008)-4.190.1750.1840.1830.190.175373,21266,9522424.23CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
Dignita  SectorPic(0.35)-4.198.008.308.008.358.003,24726,326326.80CLSD
Peptonic Medical  SectorPic(0.35)-4.277.807.907.858.207.75159,2901,256,215170161.73CLSD
Crowdsoft  SectorPic(0.026)-5.240.470.4790.470.5050.474,989,3832,393,983312101.27CLSD
SynAct  SectorPic(0.40)-5.337.107.207.107.757.10234,9011,729,79120987.05CLSD
Slottsviken A  SectorPic(0.10)-5.561.611.781.701.831.406,85210,1776 8.60CLSD
VideoBurst  SectorPic(0.21)-7.022.762.782.783.022.61417,5821,172,86913538.92CLSD
WntResearch  SectorPic(1.90)-7.9522.2022.5022.0024.1022.0077,8141,750,953167371.30CLSD
Consensus B  SectorPic(0.019)-10.560.160.1630.1610.1620.16170,00011,2922 121.43CLSD
Zenergy TO 1info SectorPic(0.29)-11.602.222.482.212.502.212,8006,3744 CLSD
Safe at Sea  SectorPic(1.55)-11.9211.4511.8011.4513.0011.2517,919209,2704028.20CLSD
WntResearch TO 2info SectorPic(1.00)-13.337.0011.356.508.006.501,58911,9989 CLSD
CombiGene  SectorPic(0.95)-13.676.256.506.007.356.0070,285477,0796970.81CLSD
Litium TO 1info SectorPic(0.10)-14.290.600.8950.600.600.60500300.01 CLSD
Envirologic TO 1 Binfo SectorPic(0.10)-16.670.500.700.500.500.502,2501,1253 CLSD
Envirologic TO 2 Binfo SectorPic(0.22)-28.570.550.770.550.550.552,2501,2383 CLSD
Igrene TRinfo SectorPic(0.001)-33.33 0.0030.0020.0040.0019,265,76211,677111 CLSD
Nanologica TRinfo SectorPic(0.30)-37.500.500.750.501.000.5068,97841,71427 CLSD
Yield Life Science TRinfo SectorPic(0.063)-52.500.0570.100.0570.120.05206,22220,24045 CLSD
Transferator A  SectorPic  1.181.391.24    0 37.21CLSD
C Security  SectorPic  0.5050.780.80    07.26CLSD
Wonderful Times Group  SectorPic  7.007.707.70    018.50CLSD
SpectraCure TO 1info SectorPic  0.0020.010.001    0 CLSD
Hamlet Pharma TO 2info SectorPic  7.658.508.00    0 CLSD
Toleranzia TO 1info SectorPic  1.251.551.60    0 CLSD
Sealwacs TO 1  SectorPic  0.703.000.70    0 CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
TiksPac BTAinfo SectorPic  3.123.273.27    0 CLSD
Igrene BTAinfo SectorPic  17.00      0 CLSD
Fastout Int BTAinfo SectorPic  0.094      0 CLSD
Nanologica BTAinfo SectorPic  0.75      0 CLSD
Yield Life Science BTAinfo SectorPic  0.10      0 CLSD
Vanliga listan

Observationslista     info

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Status
EcoRub BinfoOBSectorPic0.0194.900.390.400.4070.4180.385114,89646,08714 8.56CLSD
MedClair BinfoOBSectorPic0.053.621.401.431.431.471.3710,86815,25114 33.24CLSD
DentwareinfoOBSectorPic0.031.941.581.601.581.701.55124,553197,3934531.53CLSD
Lucent OilinfoOBSectorPic(0.15)-2.345.656.156.256.256.004,85029,125817.41CLSD
HybriconinfoOBSectorPic(0.15)-3.803.803.863.803.903.6067,703255,9955356.42CLSD
AbelcoinfoXROBSectorPic    2.25    016.88CLSD
Oden ControlinfoOBSectorPic  2.092.402.07    012.53CLSD
Delta Minerals BinfoOBSectorPic    0.372    0 61.81CLSD



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