Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN93,7693,80,38
Msft-0,72
Nokia4,624,6395-0,89
IBM-0,83
Daimler AG48,15548,175-1,01
PFE-0,22
17.09.2019 8:00:18
Indexy online
AD Index online
select
AD Index online
 

  • 16.09.2019
Brightcove (NASDAQ Cons)
Závěr k 16.9.2019 Změna (%) Změna (USD) Objem obchodů (ks)
10,88 -2,94 -0,33 137 163
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Brightcove - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner17.9. 0:40:09--138,671,15648 951USDNYQ138,67
NP I PoOSofting16.9. 17:36:047,787,847,84-0,512 105EURGER7,84
NP I PoOBLOOBER TEAM16.9. 18:03:1963,6064,0065,006,5688 016PLNWSE65,00
NP I PoOMicroStrategy17.9. 2:00:00--147,451,15129 592USDNSQ147,45
NP I PoOI S Solutions16.9. 18:06:342,282,302,29-2,2443 510GBPLSE2,29
NP I PoOGroupe OPEN16.9. 17:35:1311,5611,7811,72-6,9849 462EURPAR11,72
NP I PoOWind Mobile16.9. 18:03:417,247,307,300,00899PLNWSE7,30
NP I PoORealPage17.9. 2:00:00--62,241,35524 477USDNSQ62,24
NP I PoODillistone Grp13.9. 17:05:240,270,280,290,001 434GBPLSE,28
NP I PoOUnited Internet16.9. 17:35:0534,5334,5634,47-0,12319 554EURGER34,47
NP I PoOPROS17.9. 0:40:09--62,44-0,67266 250USDNYQ62,44
NP I PoOArcus16.9. 18:03:422,823,002,963,5035 156PLNWSE2,96
NP I PoOESI Group16.9. 17:35:2531,7032,3032,100,005 103EURPAR32,10
NP I PoOTrustcash4.9. 15:30:01--0,00900,0070USDPNK,00
NP I PoOXPLUS13.9. 18:03:190,330,330,330,0050PLNWSE,33
NP I PoONuance Commu17.9. 2:00:00--17,08-2,342 753 655USDNSQ17,08
NP I PoOAccenture17.9. 0:40:09--194,16-0,241 359 991USDNYQ194,16
NP I PoO@Uk16.9. 16:31:200,020,020,020,0016 119GBPLSE,02
NP I PoOTalex16.9. 18:03:4213,9514,4014,400,001 013PLNWSE14,40
NP I PoOIVU Traffic Tech16.9. 17:36:1210,2510,4010,300,003 746EURGER10,30
NP I PoOVisa17.9. 1:58:52--176,55-0,654 253 607USDNYQ176,11
NP I PoOAtos Origin16.9. 17:35:1765,4466,0065,48-1,36478 170EURPAR65,48
NP I PoOEasy Software16.9. 9:59:037,647,867,905,331 500EURGER7,76
NP I PoOFiserv17.9. 2:00:00--103,620,992 489 720USDNSQ103,62
NP I PoOSINA Corp17.9. 2:00:00--45,05-1,36420 698USDNSQ45,05
NP I PoOChangyou.com Depository Receipt17.9. 2:00:00--9,020,22253 814USDNSQ9,02
NP I PoOSimple16.9. 18:03:426,056,356,30-2,33282PLNWSE6,30
NP I PoOWEX Inc, Ordinary, New York Consolidated17.9. 0:40:09--212,883,62502 991USDNYQ212,88
NP I PoOTietoenator16.9. 18:00:0324,0624,1024,061,0198 253EURHEL24,06
NP I PoOIndra Sistemas- ------EURMCE8,08
NP I PoOYahoo Japan Depository Receipt16.9. 23:19:58--5,85-0,688 514USDPNK5,85
NP I PoOAsseco SEE16.9. 18:03:4019,4019,6019,60-0,515 104PLNWSE19,60
NP I PoONintendo Depository Receipt16.9. 23:19:58--47,90-0,46115 714USDPNK47,90
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market16.9. 18:07:121,321,331,332,71159 824GBPLSE1,33
NP I PoOINIT Innovation16.9. 17:36:0520,6020,7020,700,0011 319EURGER20,70
NP I PoOSITE16.9. 18:03:190,110,120,125,45122 349PLNWSE,12
NP I PoOFacebook17.9. 2:00:00--186,22-0,528 444 844USDNSQ186,22
NP I PoO4iG Rg-A16.9. 17:20:00963,00967,00963,00-0,31115 860HUFBUD963,00
NP I PoOBechtle16.9. 17:35:0990,4090,5090,200,2281 374EURGER90,20
NP I PoOComp16.9. 18:03:3971,2071,4071,602,29846PLNWSE71,60
NP I PoOYandex NV17.9. 2:00:00--38,030,40688 200USDNSQ38,03
NP I PoOLSI Software16.9. 18:03:4313,0513,3013,300,00857PLNWSE13,30
NP I PoOActivision Inc17.9. 2:00:00--55,78-0,306 471 327USDNSQ55,78
NP I PoOComArch16.9. 18:03:40179,00182,00182,001,68704PLNWSE182,00
NP I PoOMicrosoft17.9. 2:00:00--136,33-0,7216 731 440USDNSQ136,33
NP I PoOBlackbaud17.9. 2:00:00--93,260,78143 373USDNSQ93,26
NP I PoOKulcs-Soft16.9. 17:20:011 510,001 550,001 550,003,332 017HUFBUD1 550,00
NP I PoOLycos Europe16.9. 17:49:560,030,030,031,6950 740EURFRA,03
NP I PoOTeradata17.9. 0:40:09--33,151,19550 848USDNYQ33,15
NP I PoOTotal Sys Svcs17.9. 0:40:09--134,56-0,681 389 538USDNYQ134,56
NP I PoOCadence Design17.9. 2:00:00--65,730,291 673 953USDNSQ65,73
NP I PoORealNetworks17.9. 2:00:00--1,80-2,709 341USDNSQ1,80
NP I PoOAsseco Plnd UnspADR6.9. 23:20:00--14,4210,92100USDPNK14,42
NP I PoOPhoenix NewMedia Depository Receipt17.9. 0:40:09--3,05-0,9718 548USDNYQ3,05
NP I PoOTaj Systems12.8. 23:20:00--0,000,00160USDPNK,00
NP I PoOCheck Pt Sftwre17.9. 2:00:00--111,01-0,78864 927USDNSQ111,01
NP I PoOSopra Group16.9. 17:36:56112,50116,00115,600,0034 042EURPAR115,60
NP I PoOBetacom16.9. 18:03:419,6810,029,63-8,11193PLNWSE9,63
NP I PoOCenit AG System16.9. 17:36:0612,9013,0013,101,955 111EURGER13,10
NP I PoOL S Telcom16.9. 15:15:147,307,457,403,50100EURGER7,40
NP I PoOSoftware Rg16.9. 17:35:2325,6825,7525,72-1,11231 958EURGER25,72
NP I PoODOMENOMANIA. PL13.9. 18:03:210,500,560,56-10,712 285PLNWSE,50
NP I PoOAmer Software17.9. 2:00:00--14,85-0,47110 667USDNSQ14,85
NP I PoOAveva Group16.9. 19:45:0131,4235,7835,76-0,37154 115GBPLSE35,76
NP I PoOGFT Technologies16.9. 17:36:227,067,107,111,7224 045EURGER7,11
NP I PoOCANCOM IT16.9. 17:35:1053,8053,8553,755,08459 589EURGER53,75
NP I PoOGB Group16.9. 18:19:205,545,565,552,0370 716GBPLSE5,55
NP I PoOFair Isaac17.9. 0:40:09--309,910,18162 757USDNYQ309,91
NP I PoOThe Farm 5116.9. 18:03:2129,7429,8830,003,09103 028PLNWSE30,00
NP I PoOUSU Software16.9. 15:09:5218,1518,6018,40-1,603 024EURGER18,40
NP I PoOGuidewire17.9. 0:40:09--106,620,68383 033USDNYQ106,62
NP I PoOTake Two Interac17.9. 2:00:00--128,632,821 240 561USDNSQ128,63
NP I PoOIntershop16.9. 15:33:121,161,171,162,204 577EURGER1,17
NP I PoOSynopsys17.9. 2:00:00--133,24-1,041 150 582USDNSQ133,24
NP I PoONasstar16.9. 17:13:580,110,110,110,0056 000GBPLSE,11
NP I PoOBlackout Media28.8. 23:20:00--0,000,0056 000 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange13.9. 18:03:430,280,330,34-17,70725PLNWSE,28
NP I PoOMoneysuprmkt16.9. 19:31:493,403,803,67-1,60919 982GBPLSE3,66
NP I PoOVerisign17.9. 2:00:00--189,550,43761 349USDNSQ189,55
NP I PoOTencent Depository Receipt16.9. 23:19:58--43,97-1,393 232 361USDPNK43,97
NP I PoOFabryka Diet11.9. 18:03:050,110,110,110,002PLNWSE,11
NP I PoOCSG Systems Int17.9. 2:00:00--52,10-1,49201 281USDNSQ52,10
NP I PoONorCom Info Tech16.9. 17:36:1115,8416,0016,101,001 610EURGER16,10
NP I PoOReditus16.9. 16:30:090,050,100,0714,7520 000EURLIS,07
NP I PoOsalesforce com17.9. 0:40:09--153,010,022 592 259USDNYQ153,01
NP I PoOFabasoft Comp16.9. 10:20:3319,6020,0019,65-2,72972EURGER19,80
NP I PoOREALTECH13.9. 13:56:020,971,030,98-3,02100EURGER1,00
NP I PoOGlobal Payments17.9. 0:40:09--166,08-0,861 312 278USDNYQ166,08
NP I PoOGenpact17.9. 0:40:09--39,400,281 111 952USDNYQ39,40
NP I PoOUnisys17.9. 0:40:09--8,49-2,30851 367USDNYQ8,49
NP I PoOElectronic Arts17.9. 2:00:00--99,120,651 820 439USDNSQ99,12
NP I PoOSecunet16.9. 17:36:14114,00115,00115,000,88485EURGER115,00
NP I PoOQUANTUM Software16.9. 18:03:3914,1015,4014,10-9,03407PLNWSE14,10
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.9. 18:04:483,103,243,240,00101PLNWSE3,24
NP I PoOPaychex Inc17.9. 2:00:00--81,06-0,691 468 896USDNSQ81,06
NP I PoOSygnity16.9. 18:03:412,752,822,843,276 164PLNWSE2,84
NP I PoOTomorrow Focus16.9. 16:44:462,302,402,31-3,3534 186EURGER2,35
NP I PoOMobile Streams16.9. 17:24:320,000,000,00-24,684 157 591GBPLSE,00
NP I PoOIntuit Inc17.9. 2:00:00--265,820,23803 001USDNSQ265,82
NP I PoOAsseco Poland16.9. 18:03:4250,9050,9551,00-1,3576 360PLNWSE51,00
NP I PoOOrbis16.9. 15:15:026,306,506,500,78192EURGER6,40
NP I PoOUbisoft Unsp ADR16.9. 23:19:58--15,92-0,6486 256USDPNK15,92
NP I PoODevoteam SA16.9. 17:35:0473,5074,5074,20-1,3321 518EURPAR74,20
NP I PoOCom Guard.com16.9. 23:19:58--0,00-9,09200USDPNK,00
NP I PoOAkamai Tech17.9. 2:00:00--89,43-1,083 530 299USDNSQ89,43
NP I PoOQAD Inc17.9. 2:00:00--31,816,292 592USDNSQ31,81
NP I PoOIAC/InterActive17.9. 2:00:00--229,230,81568 366USDNSQ229,23
NP I PoONetgem16.9. 17:29:300,920,980,98-1,4127 227EURPAR,98
NP I PoOInVision Softwar16.9. 13:21:2017,9018,2017,905,922 793EURGER18,10
NP I PoOMineral Midrange30.8. 18:50:450,220,320,32-31,254 746PLNWSE,22
NP I PoOIn Systcom12.8. 23:20:00--0,000,0075 216USDPNK,00
NP I PoOBusi & Dec12.9. 14:29:057,557,857,600,001EURPAR7,55
NP I PoOCrealogix Hldg16.9. 17:30:3492,0094,0094,000,0021CHFSWX94,00
NP I PoOPerficient Inc17.9. 2:00:00--38,601,85162 696USDNSQ38,60
NP I PoOYelp17.9. 0:40:09--38,212,061 659 949USDNYQ38,21
NP I PoOAsseco Business16.9. 18:03:3927,2028,2028,20-1,40100PLNWSE28,20
NP I PoOPC Guard3.10. 18:06:570,941,101,1717,02842PLNWSE1,17
NP I PoOYOC AG13.9. 14:48:115,155,205,100,002 862EURGER5,20
NP I PoOInternet Group31.7. 18:02:560,10-0,050,003 336PLNWSE,10
NP I PoONovabase SGPS16.9. 12:06:392,812,852,79-0,71735EURLIS2,79
NP I PoOSymantec17.9. 2:00:00--24,26-0,826 568 667USDNSQ24,26
NP I PoOAllgeier Rg16.9. 17:36:1021,4021,5021,500,4712 663EURGER21,50
NP I PoOWNS Hldg Depository Receipt17.9. 0:40:09--60,07-0,20120 929USDNYQ60,07
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison9.9. 18:04:272,802,983,00-8,54433PLNWSE2,80
NP I PoOEST MEDIA Rg16.9. 17:20:00123,40124,00124,001,641 296 283HUFBUD124,00
NP I PoOM103.6. 18:04:050,410,550,580,00100PLNWSE,70
NP I PoOEuronet Worldwid17.9. 2:00:00--147,012,28381 660USDNSQ147,01
NP I PoONemetschek AG16.9. 17:35:2446,3046,3646,320,13138 332EURGER46,32
NP I PoOOn-Line13.9. 16:22:440,210,220,190,004 809GBPLSE,22
NP I PoOBroadridge17.9. 0:40:09--124,860,68309 108USDNYQ124,86
NP I PoOCap Gemini SA16.9. 17:36:14107,20108,60107,40-0,56407 390EURPAR107,40
NP I PoOPlaytech16.9. 19:31:444,274,504,26-1,831 011 001GBPLSE4,27
NP I PoORIB Software16.9. 17:35:0720,3620,4020,320,99147 766EURGER20,32
NP I PoO11 Bit Studios16.9. 18:03:39405,00409,00409,000,7410 121PLNWSE409,00
NP I PoOSAP AG16.9. 17:35:14106,62106,66106,48-1,301 912 766EURGER106,48
NP I PoOCity Interactive16.9. 18:03:420,991,001,001,01204 896PLNWSE1,00
NP I PoOExlService17.9. 2:00:00--67,580,33134 548USDNSQ67,58
NP I PoOANSYS17.9. 2:00:00--212,130,00453 289USDNSQ212,13
NP I PoOServiceNow17.9. 0:40:09--261,153,651 182 551USDNYQ261,15
NP I PoOPGS Software16.9. 18:03:3910,0010,0610,00-0,601 262PLNWSE10,00
NP I PoOOrdina NV16.9. 17:35:191,701,631,730,00127 054EURAEX1,73
NP I PoOFleetCor Technol17.9. 0:40:09--297,861,96712 134USDNYQ297,86
NP I PoOUbisoft Entnt16.9. 17:35:0272,5073,0072,620,03275 102EURPAR72,62
NP I PoOEO NETWORKS13.9. 18:03:185,505,705,70-3,518PLNWSE5,50
NP I PoOSDL PLC16.9. 18:12:034,794,814,82-1,2912 100GBPLSE4,80
NP I PoOOpera Software- ------NOKOSL15,56
NP I PoOMasterCard17.9. 0:40:09--274,08-0,812 755 136USDNYQ274,08
NP I PoOM + S Elektronik6.9. 14:10:350,000,030,000,00250EURFRA,00
NP I PoOB+S Banksysteme16.9. 13:34:312,242,342,20-0,904 000EURFRA2,20
NP I PoOAltran Tech16.9. 17:35:1214,3314,4314,420,03270 159EURPAR14,42
NP I PoORosetta Stone17.9. 0:40:09--18,99-1,96161 243USDNYQ18,99
NP I PoOVMware17.9. 0:40:09--155,873,151 592 289USDNYQ155,87
NP I PoOMobile Tornado16.9. 16:59:150,050,050,0517,85227 164GBPLSE,05
NP I PoODassault System16.9. 17:35:22128,30130,00128,70-1,83408 674EURPAR128,70
NP I PoONIC Inc17.9. 2:00:00--21,790,32314 101USDNSQ21,79
NP I PoOEmblaze10.9. 16:20:250,230,240,221,29105GBPLSE,24
NP I PoOSHS Viveon16.9. 10:42:388,658,908,75-1,69300EURGER8,80
NP I PoOeBay Inc17.9. 2:00:00--40,30-0,175 754 402USDNSQ40,30
NP I PoOCorelogic17.9. 0:40:09--46,23-0,37707 759USDNYQ46,23
NP I PoOAdobe Sys17.9. 2:00:00--282,931,652 774 732USDNSQ282,93
NP I PoOHoga16.9. 18:03:391,341,381,38-0,723 810PLNWSE1,38
NP I PoOj2 Global17.9. 2:00:00--91,330,01305 086USDNSQ91,33
NP I PoOBooz Allen17.9. 0:40:09--70,301,18870 778USDNYQ70,30
NP I PoOFactset Resrch17.9. 0:40:09--277,41-0,02235 009USDNYQ277,41
NP I PoOWestern Union17.9. 0:40:09--22,76-2,578 365 470USDNYQ22,76
NP I PoONet 1 Ueps Tech17.9. 2:00:00--3,40-3,1365 929USDNSQ3,40
NP I PoOAutoDesk Inc17.9. 2:00:00--153,870,251 505 075USDNSQ153,87
NP I PoOStartek Inc17.9. 0:40:09--6,82-2,1531 543USDNYQ6,82
NP I PoOPower Media16.9. 18:03:433,053,103,100,65407PLNWSE3,10
NP I PoOSage Grp16.9. 19:28:216,607,326,60-0,802 037 382GBPLSE6,61
NP I PoOSplunk17.9. 2:00:00--114,821,031 348 222USDNSQ114,82
NP I PoOBlom ASA- ------NOKOSL58,30
NP I PoOCognizant Tech17.9. 2:00:00--63,99-0,532 722 524USDNSQ63,99
NP I PoOManTech Intl17.9. 2:00:00--69,980,4478 639USDNSQ69,98
NP I PoOTrend Micro Depository Receipt16.9. 23:19:58--46,74-0,471 129USDPNK46,74
NP I PoOFreenet16.9. 17:35:0018,5618,5718,55-1,23699 636EURGER18,55
NP I PoOATM SI16.9. 18:03:423,483,503,54-0,56239PLNWSE3,54
NP I PoOInteliWISE16.9. 18:03:181,151,281,16-9,38219PLNWSE1,16
NP I PoOIliad SA16.9. 17:36:3381,0081,1081,080,00127 057EURPAR81,08
NP I PoOOpen Text Corp17.9. 2:00:00--40,88-0,12469 985USDNSQ40,88
NP I PoOACI World17.9. 2:00:00--32,850,211 268 530USDNSQ32,85
NP I PoOCitrix Systems17.9. 2:00:00--96,640,721 480 421USDNSQ96,64
NP I PoOQumak Sekom21.8. 18:03:31--0,010,00310 000PLNWSE,01
NP I PoONetease.com Inc Depository Receipt17.9. 2:00:00--270,38-1,78489 812USDNSQ270,38
NP I PoOQuinStreet17.9. 2:00:00--12,79-1,24563 706USDNSQ12,79
NP I PoOCGI Rg-A- ------CADTOR102,46
NP I PoOFidelity Ntl Inf17.9. 0:40:09--133,061,673 944 236USDNYQ133,06
NP I PoOAlten16.9. 17:35:05102,50103,50103,000,0049 559EURPAR103,00
NP I PoOAtoss Software16.9. 17:36:25122,00125,50122,50-3,541 005EURGER122,50
NP I PoOVistaPrint17.9. 2:00:00--130,132,51230 133USDNSQ130,13
NP I PoOATM16.9. 18:03:4110,5010,529,93-5,613 003PLNWSE9,93
NP I PoOPegasystems Inc17.9. 2:00:00--71,030,04188 032USDNSQ71,03
NP I PoOAD Pepper Media16.9. 16:35:392,562,692,55-2,674 700EURGER2,63
NP I PoOGK Software16.9. 16:33:3061,8062,0061,800,98848EURGER62,00
NP I PoOK2 Internet16.9. 18:03:408,959,008,95-2,722 000PLNWSE8,95
NP I PoOZynga17.9. 2:00:00--5,87-0,8418 429 705USDNSQ5,87
NP I PoOZoo Digital Grp16.9. 17:10:020,800,810,81-2,5367 457GBPLSE,81
NP I PoOBob Mobile16.9. 11:59:472,232,352,351,731EURGER2,29
NP I PoOAlliance Data17.9. 0:40:09--132,95-0,58742 021USDNYQ132,95
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