Helptext

Kursnoteringar

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

8/23/2017 7:41:38 PM

Handeln är stängd

Handeln har avslutats för dagen


Observationslistan

Aktuella kurser

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Absolicon  SectorPic1.751.19  148.75152.00147.252,984445,82058177.1117:25:00POTR
Acosense  SectorPic    7.20    030.9417:25:10POTR
AcouSort  SectorPic0.000.00  11.8512.1011.4014,345170,8912289.0217:25:10POTR
Acrinova  SectorPic    40.30    0184.7717:25:00CLSD
AcuCort  SectorPic0.051.16  4.354.384.212,2809,885830.3417:25:01POTR
Aerowash B  SectorPic0.253.57  7.257.257.2550362.51 16.1217:25:10POTR
ahaWorld  SectorPic0.042.13  1.921.941.8828,35554,6971133.7517:25:10CLSD
AlphaHelix  SectorPic0.053.68  1.411.411.3611,55615,969374.4917:25:01CLSD
Alteco  SectorPic(0.03)-2.26  1.301.351.307,0529,360435.4817:25:10CLSD
Alzinova  SectorPic0.251.73  14.7014.7014.352,62237,878880.5317:25:10POTR
Ambia  SectorPic0.301.74  17.5017.5016.506,614113,0661845.3817:27:49CLSD
Amhult 2 B  SectorPic(0.25)-0.36  69.5071.0068.757,748538,40142 475.9000:00:00CLSD
Amnode  SectorPic0.000.00  0.320.3390.3181,642,606526,1166927.9117:28:49CLSD
Angler Gaming  SectorPic0.101.50  6.756.756.45240,1721,588,467121502.6400:00:00CLSD
AppSpotr  SectorPic0.253.73  6.957.856.5518,713135,3322282.2917:25:10POTR
AppSpotr BTAinfo SectorPic0.000.00  6.856.856.805003,4172 17:25:00POTR
Aptahem  SectorPic(0.05)-1.05  4.694.944.4519,16389,2061736.5517:25:10CLSD
Axonkids  SectorPic0.253.13  8.258.258.0050,065407,9763280.0300:00:00CLSD
Ayima B  SectorPic0.000.00  14.7514.7514.751,01514,971477.2217:25:01POTR
Bahnhof B  SectorPic2.501.30  195.00198.00192.5029,3035,722,231254 2,097.5217:29:44CLSD
Beowulf Mining SDBinfo SectorPic(0.01)-1.10  0.900.950.893,555,3143,267,548361473.1417:25:00CLSD
Bosjö Fastigheter  SectorPic0.000.00  112.25113.00112.2512,6951,431,3087249.2017:25:00POTR
Botnia Exploration  SectorPic(0.06)-2.18  2.692.702.6723,94864,30415311.4117:25:10CLSD
BrainCool  SectorPic0.092.06  4.454.474.3634,871153,17516147.6217:26:47CLSD
Bråviken  SectorPic0.000.00  101.00101.50101.0015,0501,524,87510550.4517:25:00POTR
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
C Security  SectorPic(0.04)-4.40  0.870.890.8457,6006,555813.1717:25:10CLSD
Camanio Care  SectorPic0.000.00  2.052.151.9923,78949,0622121.3317:28:48POTR
Camanio Care BTAinfo SectorPic0.031.95  1.571.571.57222348.51 17:25:00POTR
Cereno Scientific  SectorPic(0.40)-3.74  10.3011.158.75167,1691,650,165162 113.2017:26:07POTR
Challenger Mobile B  SectorPic(0.009)-7.32  0.1140.1230.101902,564102,05529 19.2417:25:01CLSD
Cherry B  SectorPic(0.70)-1.41  48.9049.5048.20244,49611,889,207696 5,076.5300:00:00CLSD
Cline Scientific B  SectorPic    7.95    0 59.6317:25:10CLSD
CombiGene  SectorPic(0.15)-5.77  2.452.832.4555,725147,2982240.4817:25:10CLSD
Community Entertainment  SectorPic(0.08)-3.36  2.302.302.30511.515.2017:25:24CLSD
Compare-IT  SectorPic0.133.24  4.144.144.0038,675158,4462729.6017:25:00POTR
Consensus B  SectorPic(0.002)-1.14  0.1740.1970.164356,62763,23620 131.2417:29:49CLSD
Crowdsoft  SectorPic(0.005)-2.86  0.170.1750.1691,510,270259,1825058.6100:00:00POTR
Dalsspira Mejeri  SectorPic(0.95)-9.05  9.5510.509.103,86739,176928.0117:25:10POTR
DexTech Medical  SectorPic    29.00    0427.8317:25:01CLSD
Double Bond Pharmaceutical  SectorPic(0.01)-0.21  4.794.944.667,00034,347884.0317:25:00POTR
EasyFill B  SectorPic0.050.87  5.805.905.7512,72274,24621 423.7917:25:10CLSD
EatGood  SectorPic0.102.81  3.663.663.4936,556128,0551827.5717:25:00POTR
Ecoclime  SectorPic0.051.01  5.005.205.0017,88191,6411355.8817:25:00CLSD
ECOMB  SectorPic    0.76    08.7217:25:10CLSD
EcoRub B  SectorPic(0.102)-27.42  0.270.4090.2737,47013,56311 13.8417:25:01CLSD
Emotra  SectorPic(0.06)-1.60  3.683.853.4919,98771,5861650.4217:25:10CLSD
Enrad  SectorPic(0.68)-16.19  3.524.003.5023,89285,7451418.2100:00:00POTR
Envirologic B  SectorPic(0.01)-0.34  2.952.952.951029.51 22.4917:25:10CLSD
Envirologic TO 1 Binfo SectorPic    0.05    0 17:25:00POTR
Envirologic TO 2 Binfo SectorPic    0.201    0 17:25:00POTR
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
EQL Pharma  SectorPic(0.10)-1.05  9.459.809.0578,376738,22436235.4217:25:10CLSD
Eurocine Vaccines  SectorPic(0.07)-1.81  3.803.903.61159,148600,61991203.1417:25:10CLSD
Eurocon Consulting  SectorPic(0.10)-1.54  6.406.606.4027,757179,4709267.6900:00:00CLSD
European Institute of Science B  SectorPic    0.457    0 3.7017:25:10CLSD
Everysport A  SectorPic(0.015)-2.31  0.6350.6750.635134,23088,01413 71.4917:25:10CLSD
Fastout Int  SectorPic(0.005)-0.55  0.900.960.8895,00685,4952250.6717:25:00POTR
Finepart  SectorPic(0.49)-9.25  4.815.304.757,27235,0321228.1217:25:10POTR
Follicum  SectorPic(0.09)-2.18  4.044.244.0410,48042,9011064.6617:25:10CLSD
Freedesk  SectorPic(0.03)-3.00  0.970.9750.978,6558,413210.1117:25:01POTR
Future Gaming Groupinfo SectorPic(0.003)-1.80  0.1640.170.1581,541,396246,2444249.2617:25:10CLSD
FX International  SectorPic(0.10)-1.83  5.355.704.601,0605,314623.2917:25:10CLSD
Gabather  SectorPic(0.65)-5.68  10.8011.2510.4546,949503,01871159.0200:00:00CLSD
Genesis IT  SectorPic0.000.00  56.0056.0055.006,306353,03418557.7117:25:10CLSD
GoldX  SectorPic0.0042.96  0.1390.1390.13520,0122,722618.4117:25:10CLSD
Gullberg & Jansson  SectorPic    4.70    040.3417:25:28CLSD
Hamlet Pharma  SectorPic0.504.74  11.0511.2010.25121,6471,320,427160338.4117:25:10POTR
HomeMaid B  SectorPic0.100.65  15.4015.6015.401,75027,0569 280.9217:25:10CLSD
HQ  SectorPic0.043.67  1.131.151.05782,637871,17681574.3117:26:38CLSD
Hybricon  SectorPic0.000.00  0.4820.4970.482112,81154,5311921.4717:25:01POTR
Hybricon TO 1info SectorPic    0.027    0 17:25:00POTR
iApotekinfo SectorPic0.188.91  2.202.302.0022,94149,9372014.6717:25:00POTR
IDL Biotech B  SectorPic    2.81    0 76.8217:25:01CLSD
Idogen  SectorPic0.071.46  4.854.994.7831,686155,97825100.7817:25:10CLSD
Idogen TO2info SectorPic    0.449    0 17:25:00POTR
Idogen TO3info SectorPic0.000.00  0.500.500.5024,62512,3133 17:25:00POTR
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Igrene  SectorPic(1.05)-10.05  9.4010.359.254,25040,4711281.5717:25:00CLSD
IMINT Image Intelligence  SectorPic(1.50)-3.53  41.0043.6040.5030,0021,246,641125362.3317:26:12POTR
Initiator Pharma  SectorPic(0.04)-1.32  3.003.042.9019,31557,9241226.0517:25:10POTR
Insplorion  SectorPic(0.90)-2.87  30.5032.0030.509,315292,04442196.7400:00:00POTR
Invent Medic  SectorPic0.302.22  13.8014.0513.305,37773,33816124.5117:25:10POTR
Jojka  SectorPic0.020.72  2.812.812.81200562.0126.9117:25:26CLSD
Josab International  SectorPic0.063.24  1.912.081.8577,275151,71733128.3117:25:10CLSD
Klick Data B  SectorPic    6.00    0 14.6917:25:00CLSD
Latvian Forest B  SectorPic0.000.00  7.007.006.956,50045,3503 138.7517:25:10CLSD
Litium  SectorPic0.253.25  7.957.957.704,24832,842552.4217:27:25POTR
Lovisagruvan  SectorPic1.000.98  102.75102.75101.0022923,4255351.0517:25:10CLSD
Mälaråsen  SectorPic0.500.42  120.25120.25120.0028333,9814323.4717:25:10POTR
Medfield  SectorPic(0.03)-1.02  2.912.982.8033,69497,4231261.9200:00:00CLSD
MedicPen  SectorPic0.107.35  1.461.551.36382,828550,75590122.8300:00:00CLSD
MenuCard B  SectorPic0.287.00  4.284.284.004,30618,205735.0017:27:45POTR
Micropos Medical  SectorPic(0.03)-1.70  1.731.761.6611,60019,8885103.3517:25:10CLSD
Miris Holding  SectorPic0.000.00  0.0540.0560.0529,410,568511,72712585.9917:29:39CLSD
Mobile Loyalty  SectorPic0.000.00  0.0660.070.06219,01414,4531125.4917:25:00CLSD
MobiPlus  SectorPic(0.59)-12.07  4.304.574.132,0208,521323.3817:25:10POTR
Motion Display  SectorPic(0.20)-2.12  9.259.509.254,98746,846796.1617:25:10CLSD
Nanexa  SectorPic(0.15)-1.81  8.158.408.052,60421,109962.1417:25:10POTR
Nanologica  SectorPic(0.20)-2.68  7.257.257.251,0207,395133.4817:29:46POTR
Net Gaming  SectorPic(0.45)-4.43  9.7010.559.60703,7907,092,450558608.5400:00:00CLSD
New Equity Venture International B  SectorPic    54.00    0 162.8217:25:10CLSD
NextCell  SectorPic0.041.14  3.553.553.417,08424,9231030.1917:25:10POTR
NextCell TO 1info SectorPic    0.58    0 17:25:00POTR
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
NFO Drives  SectorPic(0.026)-6.27  0.3890.410.38268,517105,5452192.5817:29:48CLSD
NorInvent  SectorPic(0.08)-2.08  3.773.903.773,70014,3381553.9100:00:00POTR
Novus Group  SectorPic0.082.66  3.093.103.0812,93339,994532.0517:25:10CLSD
Oboya B  SectorPic0.352.73  13.1514.2512.5010,584136,70620 231.8017:29:37CLSD
OmniCar  SectorPic0.000.00  14.3514.9013.0590,2651,265,33994178.0417:29:31POTR
Oncology Venture  SectorPic1.404.83  30.4030.5028.0025,168746,22166330.6617:28:59POTR
OptiFreeze  SectorPic(0.10)-0.50  19.8020.3019.806,294126,39919169.8817:29:45CLSD
Orasolv  SectorPic0.000.00  0.3650.3650.3627,72610,011268.9117:25:46CLSD
Orezone  SectorPic(0.018)-4.23  0.4080.4290.383141,65355,3981224.3217:25:10POTR
Ortoma B  SectorPic0.301.71  17.8018.5017.5023,526422,39325 279.7617:25:10CLSD
Panioninfo SectorPic(0.01)-0.88  1.131.151.1044,55750,0431818.3117:25:01POTR
Parans Solar Lighting  SectorPic(0.16)-5.14  2.953.232.9538,364117,5162554.3917:29:30CLSD
Parans Solar Lighting TO 1info SectorPic0.11830.89  0.500.500.50500250.01 17:25:00POTR
Pen Concept  SectorPic    4.60    0104.7617:25:01POTR
Peptonic Medical  SectorPic(0.01)-1.49  0.660.6650.6471,04646,3961828.3900:00:00CLSD
PExA  SectorPic0.246.49  3.944.133.9415,85162,46815 36.3517:25:10POTR
Pharmacolog  SectorPic0.000.00  6.106.206.104,66028,509523.9717:25:10CLSD
PharmaLundensis  SectorPic(0.05)-1.19  4.154.314.0425,182105,1931684.1617:26:38CLSD
Phase Holographic  SectorPic2.305.11  47.3047.3043.2045,2332,046,159196550.7000:00:00CLSD
Plejd  SectorPic0.000.00  15.7015.7015.306,979108,56125113.9117:25:00POTR
Prebona  SectorPic0.092.58  3.583.633.585,68320,403753.7917:25:00POTR
PromikBook  SectorPic(0.005)-2.27  0.2150.220.21183,67539,100713.0817:25:10CLSD
ProstaLund  SectorPic0.101.52  6.706.756.4010,53569,2881568.8317:27:57CLSD
Provide IT  SectorPic(0.20)-2.33  8.408.908.0542,302355,4244356.0217:25:24POTR
QBank  SectorPic    6.05    041.4417:25:00CLSD
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
QuiaPEG Pharmaceuticalsinfo SectorPic0.032.83  1.091.091.0124,93725,340622.9117:25:46CLSD
QuickCool  SectorPic(0.05)-2.26  2.162.252.1546,447102,8973517.2217:25:01POTR
QuickCool TO 1info SectorPic(0.04)-16.67  0.200.200.19836,3827,2435 17:25:00POTR
Railcare Group  SectorPic(0.25)-0.22  114.75118.00114.254,809554,32734502.6517:25:10CLSD
Raybased  SectorPic(0.35)-5.38  6.156.506.1014,48389,9872048.9417:25:10POTR
Raybased TO 1info SectorPic    0.16    0 17:25:00POTR
Real Heart  SectorPic0.000.00  10.3010.3010.202422,4882114.9117:25:01CLSD
Recyctec B  SectorPic(0.09)-6.98  1.201.301.20128,053157,06639 28.5900:00:00CLSD
Redsense  SectorPic0.251.82  14.0014.2013.5554,763762,15373141.4100:00:00POTR
Redwood Pharma  SectorPic(0.01)-0.34  2.942.952.7811,94034,7981523.3617:25:10POTR
Redwood Pharma TO 1info SectorPic    0.005    0 17:25:00POTR
Redwood Pharma TO 2info SectorPic    0.21    0 17:25:00POTR
Respiratorius  SectorPic(0.04)-2.94  1.321.391.30229,320306,25360184.4217:29:47CLSD
RhoVac  SectorPic(0.30)-5.00  5.706.005.7010,02558,9811146.5317:25:10POTR
Rootfruit  SectorPic0.456.00  7.957.957.95100795.0148.9317:25:10CLSD
Safe at Sea  SectorPic(0.15)-2.73  5.355.955.353,26017,623717.1400:00:00CLSD
Sealwacs  SectorPic    4.50    013.8417:25:00CLSD
SensoDetect  SectorPic0.000.00  1.241.241.245,0006,200427.4917:25:10CLSD
Shortcut Media  SectorPic0.101.59  6.406.456.0016,441100,3221360.3317:25:10POTR
Sivers IMA  SectorPic(0.06)-1.57  3.773.953.7511,33043,49212350.9217:25:10CLSD
Sjöstrand Coffee B  SectorPic0.094.43  2.122.502.128,70619,157513.3200:00:00POTR
Sleepo  SectorPic    3.00    018.8817:27:22POTR
Slottsviken A  SectorPic0.117.75  1.531.531.216,7098,1854 7.7417:25:10CLSD
Slottsviken B  SectorPic0.011.67  0.610.610.604,0002,4402 17.5717:25:10CLSD
Spago  SectorPic(0.15)-1.56  9.459.659.303,71035,317981.2917:26:17CLSD
SpectraCure  SectorPic0.097.76  1.251.271.1382,68597,7481770.7417:25:10POTR
SpectraCure TO 2info SectorPic(0.047)-23.62  0.1520.2120.152183,28735,68713 17:25:00POTR
 
Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Star Vault B  SectorPic(0.004)-1.67  0.2360.240.23627,3006,5232 15.8217:25:10CLSD
Storytel B  SectorPic(1.00)-1.42  69.5071.0068.7519,7241,374,7283613,371.4500:00:00CLSD
Sydsvenska Hem  SectorPic0.250.24  103.50103.50103.50505,1751248.4017:25:01POTR
SynAct  SectorPic0.153.00  5.155.155.002,02410,120363.9517:25:10POTR
SyntheticMR  SectorPic(6.00)-2.00  294.00302.00289.006,4961,906,333791,187.7817:29:36CLSD
Taurus Energy B  SectorPic(0.01)-0.67  1.491.501.4675,512112,54311 128.2717:25:10CLSD
TiksPac  SectorPic    1.99    021.8917:25:01CLSD
Toleranzia  SectorPic(0.01)-0.20  4.934.934.341,3005,825439.4017:25:10POTR
Tourn International  SectorPic(0.30)-1.96  15.0015.0015.0085012,7503109.2017:25:10CLSD
Transferator A  SectorPic    1.49    0 44.7117:25:10CLSD
Transferator B  SectorPic    1.43    0 31.5117:25:01CLSD
True Heading B  SectorPic0.02816.47  0.1980.1990.17127,1065,0339 13.9217:25:10CLSD
Umida B  SectorPic0.142.82  5.105.104.908,39941,44414 49.9417:25:10CLSD
Vadsbo Switchtech  SectorPic0.455.66  8.408.408.40100840.02121.4100:00:00POTR
VibroSense Dynamics B  SectorPic1.0510.99  10.6010.609.2520,484199,9223794.9717:29:31CLSD
VibroSense Dynamics TO 1info SectorPic0.4723.15  2.503.102.0513,66139,36410 17:25:00POTR
VideoBurst  SectorPic0.043.42  1.211.241.214,2005,143520.3317:25:10POTR
Vindico Group  SectorPic0.0859.39  0.990.990.9917,00016,830615.0817:25:10CLSD
WntResearch  SectorPic2.608.28  34.0036.3032.10117,7994,019,044322581.2617:29:50CLSD
Wonderful Times Group  SectorPic    8.15    019.5917:25:00CLSD
Xtranet  SectorPic0.011.45  0.700.700.6934,30023,867730.3200:00:00CLSD
Yield Life Science  SectorPic(0.03)-2.22  1.321.351.321,0731,437619.7617:25:10CLSD
Zenergy  SectorPic(0.05)-0.96  5.155.204.95213,0401,075,467145167.4217:29:52POTR
Zenergy TO 1info SectorPic0.000.00  1.301.301.30730949.01 17:25:00POTR
Zenicor  SectorPic(1.50)-6.20  22.7024.2022.002,96566,1569101.0917:25:10CLSD
Vanliga listan

Observationslista     info

Värdepapper  Sektor+/-%KöpSäljSenastHögstLägstVolymOmsattAvslutVärde (MKr)Tid
Biotech-IgG BinfoOBSectorPic0.0022.20  0.0930.0930.09563,40051,2439 22.8317:25:10CLSD
Elverket VallentunainfoOBSectorPic(1.25)-1.31  94.2594.2594.2513012,2531610.7417:25:10CLSD
Oden ControlinfoOBSectorPic0.159.26  1.771.781.684,9408,734310.7217:29:48CLSD



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