Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ701701,50,07
KB853,58540,24
PKN77,4277,543,25
Msft298,65298,671,31
Nokia4,754,7743,05
IBM135,1135,121,61
Daimler AG71,8271,853,80
PFE44,2944,30,85
22.09.2021 18:24:01
Indexy online
AD Index online
select
AD Index online
 

  • 22.09.2021 18:23:46
BSQUARE (NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
2,46 2,52 0,06 3 153 447
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - BSQUARE - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios22.9. 18:05:36419,20420,00420,00-0,333 480PLNWSE421,40
NP I PoO4iG Rg-A22.9. 17:20:08945,00951,00951,000,74189 016HUFBUD944,00
NP I PoOAccenture22.9. 18:23:36336,31336,38336,301,56843 168USDNYQ331,15
NP I PoOACI World22.9. 18:23:0631,0331,0731,040,78512 067USDNSQ30,80
NP I PoOActivision Inc22.9. 18:23:4473,3673,3873,360,454 982 135USDNSQ73,03
NP I PoOAD Pepper Media22.9. 17:35:305,885,945,942,062 397EURGER5,82
NP I PoOAdobe Sys22.9. 18:23:37626,03626,38626,37-3,023 460 768USDNSQ645,89
NP I PoOAdv.pl22.9. 18:05:381,501,501,540,99746 657PLNWSE1,52
NP I PoOAkamai Tech22.9. 18:23:17108,56108,59108,581,52254 442USDNSQ106,95
NP I PoOAllgeier Rg22.9. 17:36:0223,3023,5023,601,518 386EURGER23,25
NP I PoOAlliance Data22.9. 18:22:4295,6195,7395,653,28144 956USDNYQ92,61
NP I PoOAlten22.9. 17:35:21132,10136,00134,70-0,3727 541EURPAR135,20
NP I PoOAmer Software22.9. 18:18:2924,7024,7524,742,8726 604USDNSQ24,05
NP I PoOANSYS22.9. 18:22:49359,84360,16359,981,8675 387USDNSQ353,42
NP I PoOAsseco Business22.9. 18:05:3634,8035,0035,000,86454PLNWSE34,70
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK21,47
NP I PoOAsseco Poland22.9. 18:05:3984,5085,0084,85-0,1830 765PLNWSE85,00
NP I PoOAsseco SEE22.9. 18:05:3740,5040,9040,500,752 462PLNWSE40,20
NP I PoOATM SI22.9. 18:05:395,145,185,181,5716 605PLNWSE5,10
NP I PoOAtos Origin22.9. 17:35:1744,5145,0044,56-1,02426 000EURPAR45,02
NP I PoOAtoss Software22.9. 17:35:05181,60182,20181,800,003 871EURGER181,80
NP I PoOAutoDesk Inc22.9. 18:23:25288,14288,30288,241,78374 727USDNSQ283,19
NP I PoOAveva Group22.9. 18:10:2440,3240,4840,170,48131 613GBPLSE40,02
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA3,48
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE2,11
NP I PoOBechtle22.9. 17:35:0762,5862,6462,44-7,03346 849EURGER67,16
NP I PoOBetacom22.9. 18:05:388,108,108,100,62250PLNWSE8,05
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ68,27
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL16,30
NP I PoOBLOOBER TEAM22.9. 18:05:0619,6819,9619,962,5718 140PLNWSE19,46
NP I PoOBob Mobile22.9. 17:36:2322,9023,0523,102,6713 393EURGER22,50
NP I PoOBooz Allen22.9. 18:22:5878,7678,8078,770,90210 612USDNYQ78,07
NP I PoOBouvet- ------NOKOSL59,00
NP I PoOBroadridge22.9. 18:21:56164,13164,19164,151,0168 243USDNYQ162,51
NP I PoOCadence Design22.9. 18:23:11162,96163,03162,991,32195 129USDNSQ160,87
NP I PoOCANCOM IT22.9. 17:35:2651,6451,7051,58-2,0142 360EURGER52,64
NP I PoOCap Gemini SA22.9. 17:35:03193,00193,95193,20-0,21245 729EURPAR193,60
NP I PoOCapgemini Unsp ADR22.9. 18:10:15--45,25-0,155 685USDPNK45,32
NP I PoOCenit AG System22.9. 17:36:0513,8014,0013,801,853 980EURGER13,75
NP I PoOCGI Rg-A- ------CADTOR113,45
NP I PoOCitrix Systems22.9. 18:23:31109,19109,24109,210,48192 163USDNSQ108,69
NP I PoOCity Interactive22.9. 18:05:391,501,501,502,74550 854PLNWSE1,46
NP I PoOCognizant Tech22.9. 18:23:1075,6575,6775,681,57552 358USDNSQ74,51
NP I PoOCom Guard.com22.9. 16:26:21--0,01-2,781 382 530USDPNK,01
NP I PoOComArch22.9. 18:05:37232,00233,00232,000,00611PLNWSE232,00
NP I PoOComp22.9. 18:05:3659,6060,0060,000,00904PLNWSE60,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange22.9. 18:05:386,706,806,70-4,964 400PLNWSE7,05
NP I PoOComputacenter22.9. 18:11:1628,7829,1429,480,4162 768GBPLSE29,36
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX117,50
NP I PoOCSG Systems Int22.9. 18:23:0546,8746,9346,971,4717 560USDNSQ46,29
NP I PoODassault Syst22.9. 17:35:0750,0050,5550,23-1,39913 077EURPAR50,94
NP I PoODassault System Depository Receipt22.9. 18:21:47--59,12-1,2917 724USDPNK59,89
NP I PoODevoteam SA22.9. 17:35:19129,00133,00131,000,31602EURPAR130,60
NP I PoODillistone Grp17.9. 11:12:030,180,260,220,007 213GBPLSE,23
NP I PoODOMENOMANIA. PL22.9. 18:05:070,700,750,70-12,7513 958PLNWSE,80
NP I PoOeBay Inc22.9. 18:23:4373,3373,3473,341,691 470 242USDNSQ72,12
NP I PoOEdison22.9. 18:05:074,805,005,000,40463PLNWSE4,98
NP I PoOElectronic Arts22.9. 18:23:35126,69126,74126,65-0,092 230 870USDNSQ126,76
NP I PoOEO NETWORKS22.9. 18:05:0516,3017,4017,00-1,733 395PLNWSE17,30
NP I PoOESI Group22.9. 17:27:4964,8065,2065,000,0059EURPAR65,00
NP I PoOEST MEDIA Rg22.9. 17:20:0869,6070,0069,60-1,69481 000HUFBUD70,80
NP I PoOEuronet Worldwid22.9. 18:23:47124,30124,52124,550,1499 371USDNSQ124,37
NP I PoOExlService22.9. 18:19:02122,09122,30122,301,4638 754USDNSQ120,54
NP I PoOFabasoft Comp22.9. 17:35:5634,3034,3534,500,003 395EURGER34,50
NP I PoOFacebook22.9. 18:23:49341,67341,72341,75-4,4023 657 105USDNSQ357,48
NP I PoOFactset Resrch22.9. 18:22:15372,41372,93372,750,4423 949USDNYQ371,11
NP I PoOFair Isaac22.9. 18:23:12419,64419,94419,960,03112 714USDNYQ419,82
NP I PoOFidelity Ntl Inf22.9. 18:23:29122,25122,29122,260,72644 657USDNYQ121,38
NP I PoOFiserv22.9. 18:23:23108,76108,78108,792,431 410 644USDNSQ106,21
NP I PoOFleetCor Technol22.9. 18:22:42256,94257,19257,001,87108 111USDNYQ252,29
NP I PoOFreenet22.9. 17:35:1022,2622,2822,300,95490 119EURGER22,09
NP I PoOGartner22.9. 18:23:21317,20317,44317,213,16215 938USDNYQ307,50
NP I PoOGB Group22.9. 18:09:538,909,129,08-0,38202 040GBPLSE9,12
NP I PoOGenpact22.9. 18:21:5748,4948,5148,480,89125 010USDNYQ48,05
NP I PoOGFT Technologies22.9. 17:36:0729,4529,6529,600,1739 376EURGER29,55
NP I PoOGK Software22.9. 17:36:04162,00163,50163,00-0,61598EURGER164,00
NP I PoOGlobal Payments22.9. 18:23:32160,71160,82160,802,70544 720USDNYQ156,58
NP I PoOGroupe OPEN22.9. 15:15:2418,6019,3019,30-0,261 498EURPAR19,35
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange22.9. 18:05:400,820,860,864,636 445PLNWSE,82
NP I PoOGuidewire22.9. 18:22:42115,88115,98115,941,37115 704USDNYQ114,37
NP I PoOHoga22.9. 18:05:361,711,751,761,7410 307PLNWSE1,73
NP I PoOCheck Pt Sftwre22.9. 18:23:51114,16114,20114,180,96338 945USDNSQ113,09
NP I PoOI S Solutions22.9. 17:35:183,453,653,453,291 837GBPLSE3,34
NP I PoOIliad SA22.9. 17:35:24182,00182,30182,150,0849 004EURPAR182,00
NP I PoOIn Systcom23.7. 23:20:00--0,009900,00300 100USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE9,23
NP I PoOINIT Innovation22.9. 17:36:0145,8546,5546,351,531 012EURGER45,65
NP I PoOInteliWISE22.9. 18:05:052,142,252,130,473 827PLNWSE2,12
NP I PoOInternet Group22.9. 18:05:380,410,410,38-6,342 588PLNWSE,41
NP I PoOIntuit Inc22.9. 18:23:42563,08563,31563,191,43358 840USDNSQ555,25
NP I PoOInVision Softwar22.9. 13:26:0328,0028,4028,00-2,101 000EURGER28,20
NP I PoOIVU Traffic Tech22.9. 17:36:2719,4419,5219,46-0,7111 621EURGER19,60
NP I PoOj2 Global22.9. 18:23:56136,11136,23136,233,68101 977USDNSQ131,39
NP I PoOK2 Internet22.9. 18:05:3722,6023,2023,803,931PLNWSE22,90
NP I PoOKulcs-Soft22.9. 17:20:001 790,001 800,001 800,000,0085HUFBUD1 800,00
NP I PoOL S Telcom22.9. 10:24:356,656,806,75-0,74740EURGER6,75
NP I PoOLSI Software22.9. 18:05:4015,6515,7015,651,622 428PLNWSE15,40
NP I PoOManTech Intl22.9. 18:17:2474,2074,3074,201,8325 729USDNSQ72,87
NP I PoOMasterCard22.9. 18:23:29342,63342,71342,691,571 099 232USDNYQ337,38
NP I PoOMicrosoft22.9. 18:23:45298,65298,67298,671,3110 738 937USDNSQ294,80
NP I PoOMicroStrategy22.9. 18:23:16597,73598,97598,332,98204 573USDNSQ581,02
NP I PoOMineral Midrange22.9. 18:05:080,810,870,870,0045PLNWSE,80
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado22.9. 16:23:120,030,030,03-0,9965 698GBPLSE,03
NP I PoOMoneysuprmkt22.9. 18:10:132,182,222,210,37633 305GBPLSE2,20
NP I PoONemetschek AG22.9. 17:35:0989,7689,8289,820,25131 079EURGER89,60
NP I PoONet 1 Ueps Tech22.9. 18:17:294,594,624,602,4523 385USDNSQ4,49
NP I PoONetease.com Inc Depository Receipt22.9. 18:23:2881,1681,2181,211,581 236 102USDNSQ79,95
NP I PoONintendo Depository Receipt22.9. 18:08:32--61,271,69113 552USDPNK60,25
NP I PoONorCom Info Tech22.9. 17:36:129,729,969,98-2,161 718EURGER10,15
NP I PoONovabase SGPS22.9. 17:37:524,724,944,923,5814 389EURLIS4,75
NP I PoONuance Commu22.9. 18:23:2755,1655,1755,170,062 095 386USDNSQ55,13
NP I PoOOn-Line22.9. 17:21:160,330,380,35-4,8112 425GBPLSE,37
NP I PoOOpen Text Corp22.9. 18:23:4351,2251,2351,231,87130 361USDNSQ50,29
NP I PoOOpera Software- ------NOKOSL31,25
NP I PoOOrbis21.9. 10:24:377,507,707,60-1,322 546EURGER7,60
NP I PoOOrdina NV22.9. 17:35:103,353,393,370,30121 327EURAEX3,36
NP I PoOPaychex Inc22.9. 18:23:27109,35109,36109,350,78452 322USDNSQ108,50
NP I PoOPegasystems Inc22.9. 18:22:06130,86131,15130,930,7666 624USDNSQ129,94
NP I PoOPerficient Inc22.9. 18:23:42118,37118,44118,412,1496 562USDNSQ115,92
NP I PoOPGS Software22.9. 18:05:3615,9516,0015,950,3116 220PLNWSE15,90
NP I PoOPhoenix NewMedia Depository Receipt22.9. 18:23:441,251,261,262,0339 399USDNYQ1,23
NP I PoOPlaytech22.9. 18:09:034,104,514,473,14468 308GBPLSE4,34
NP I PoOPower Media22.9. 18:05:3916,0016,0516,052,5612 119PLNWSE15,65
NP I PoOPROS4.3. 0:40:1546,3669,5446,500,00352 702USDNYQ38,11
NP I PoOQAD Inc22.9. 18:14:3886,9288,2487,080,107 378USDNSQ86,99
NP I PoOQUANTUM Software22.9. 18:05:3653,0054,0054,00-1,8235PLNWSE55,00
NP I PoOQuinStreet22.9. 18:24:0118,0018,0418,041,7534 002USDNSQ17,73
NP I PoORealNetworks22.9. 18:16:321,661,671,663,16150 463USDNSQ1,61
NP I PoOREALTECH22.9. 17:29:571,901,931,9025,0090 642EURGER1,52
NP I PoOReditus20.9. 16:30:270,040,050,040,0020 000EURLIS,04
NP I PoOSage Grp22.9. 18:07:587,517,537,510,221 141 523GBPLSE7,50
NP I PoOsalesforce com22.9. 18:23:46259,73259,79259,810,711 550 049USDNYQ257,97
NP I PoOSAP AG22.9. 17:35:14120,76120,80121,16-0,101 246 282EURGER121,28
NP I PoOSecunet22.9. 17:35:15457,00459,00460,00-0,656 058EURGER463,00
NP I PoOServiceNow22.9. 18:23:33662,46663,08662,841,32286 091USDNYQ654,20
NP I PoOSHS Viveon22.9. 11:58:1813,7014,2014,30-2,05100EURGER14,60
NP I PoOSimple22.9. 18:05:3912,0012,0012,00-4,0060PLNWSE12,50
NP I PoOSITE22.9. 18:05:060,180,180,181,87111 343PLNWSE,18
NP I PoOSofting22.9. 17:36:006,286,406,40-0,312 464EURGER6,34
NP I PoOSoftware Rg22.9. 17:35:0741,0241,0641,08-0,2951 718EURGER41,20
NP I PoOSopra Group22.9. 17:35:09163,50164,80164,10-3,8142 032EURPAR170,60
NP I PoOSplunk22.9. 18:23:31149,56149,61149,590,95425 151USDNSQ148,18
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ5,32
NP I PoOSword Group22.9. 17:37:4141,2542,9041,650,609 176EURPAR41,40
NP I PoOSygnity22.9. 18:05:389,909,9410,002,0433 284PLNWSE9,80
NP I PoOSynopsys22.9. 18:23:39321,36321,53321,341,08361 162USDNSQ317,90
NP I PoOTaj Systems9.9. 23:19:58--0,009900,002 500USDPNK,00
NP I PoOTake Two Interac22.9. 18:23:22145,67145,75145,750,02823 150USDNSQ145,72
NP I PoOTalex22.9. 18:05:3914,5014,6014,602,82672PLNWSE14,20
NP I PoOTencent Depository Receipt22.9. 18:22:11--59,221,923 627 713USDPNK58,10
NP I PoOTeradata22.9. 18:23:2253,6353,6953,662,93194 104USDNYQ52,13
NP I PoOThe Farm 5122.9. 18:05:0762,5062,9063,008,8128 686PLNWSE57,90
NP I PoOTietoenator22.9. 18:00:0227,7427,7827,721,24310 861EURHEL27,38
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,02
NP I PoOTomorrow Focus22.9. 17:36:212,182,232,203,7737 369EURGER2,12
NP I PoOTrend Micro Depository Receipt22.9. 17:52:42--57,17-0,23984USDPNK57,30
NP I PoOTrustcash20.9. 23:19:58--0,000,00155 183USDPNK,00
NP I PoOUbisoft Entnt22.9. 17:37:2653,2053,9453,680,94324 014EURPAR53,18
NP I PoOUbisoft Unsp ADR22.9. 18:08:31--12,571,27108 491USDPNK12,41
NP I PoOUnisys22.9. 18:23:0523,1223,1723,141,0568 145USDNYQ22,90
NP I PoOUnited Internet22.9. 17:35:0234,8834,9134,85-0,40142 019EURGER34,99
NP I PoOUSU Software22.9. 17:36:0524,5024,8024,802,061 280EURGER24,30
NP I PoOVerisign22.9. 18:23:37215,89216,08215,760,95105 617USDNSQ213,72
NP I PoOVisa22.9. 18:23:43223,38223,42223,401,462 214 629USDNYQ220,17
NP I PoOVMware22.9. 18:23:32139,58139,64139,591,131 453 246USDNYQ138,03
NP I PoOWestern Union22.9. 18:23:4620,0420,0520,051,031 107 053USDNYQ19,84
NP I PoOWEX Inc, Ordinary, New York Consolidated22.9. 18:23:46166,54166,71166,591,43105 613USDNYQ164,23
NP I PoOWind Mobile22.9. 18:05:3813,6013,7013,700,3718 863PLNWSE13,65
NP I PoOWNS Hldg Depository Receipt22.9. 18:22:3581,8982,1182,051,3556 449USDNYQ80,96
NP I PoOXPLUS22.9. 18:05:052,883,003,001,35892PLNWSE2,86
NP I PoOYandex NV22.9. 18:23:0579,1079,1379,120,15418 080USDNSQ79,00
NP I PoOYelp22.9. 18:22:5737,1837,2037,191,14385 113USDNYQ36,77
NP I PoOYOC AG22.9. 13:47:299,759,909,750,00255EURGER9,75
NP I PoOZoo Digital Grp22.9. 18:07:211,151,251,21-3,20155 035GBPLSE1,25
NP I PoOZynga22.9. 18:23:397,657,667,65-0,134 679 114USDNSQ7,66
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
Nebyla nalezena žádná data
Zdroj: BCPP