Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,09
KB-0,66
PKN100,05100,1-0,35
Msft0,95
Nokia4,834,8332,11
IBM0,42
Daimler AG55,7755,790,65
PFE1,16
19.9.2018 1:38:41
Indexy online
AD Index online
select
AD Index online
 

  • 18.9.2018
Travelzoo (NASDAQ Cons)
Závěr k 18.9.2018 Změna (%) Změna (USD) Objem obchodů (ks)
11,00 -2,65 -0,30 80 290
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Travelzoo - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner18.9. 23:05:05--153,19-0,16806 618USDNYQ153,19
NP I PoOSofting18.9. 16:56:109,9410,1010,102,0222 185EURGER10,00
NP I PoOBLOOBER TEAM18.9. 18:03:2731,8532,5032,50-7,1424 739PLNWSE32,50
NP I PoOMicroStrategy18.9. 23:55:27--149,961,94100 285USDNSQ149,96
NP I PoOI S Solutions13.9. 17:35:051,911,921,95-0,781 000GBPLSE1,92
NP I PoOGroupe OPEN18.9. 17:35:0826,2026,9026,550,5721 456EURPAR26,55
NP I PoOWind Mobile18.9. 18:03:4513,4513,7013,55-1,09850PLNWSE13,55
NP I PoORealPage18.9. 23:38:53--64,000,96476 742USDNSQ63,10
NP I PoODillistone Grp29.8. 15:00:200,620,630,560,003 800GBPLSE,63
NP I PoOUnited Internet18.9. 17:35:1941,9141,9242,010,33379 879EURGER42,01
NP I PoOConvergys18.9. 23:05:05--24,870,651 190 969USDNYQ24,87
NP I PoOPROS18.9. 23:05:05--37,84-0,45161 362USDNYQ37,84
NP I PoOArcus18.9. 18:03:461,291,391,35-3,575 300PLNWSE1,35
NP I PoOESI Group18.9. 17:29:3842,2042,4042,20-1,17519EURPAR42,20
NP I PoOTrustcash14.9. 23:19:59--0,000,00550 988USDPNK,00
NP I PoOXPLUS18.9. 18:03:260,270,280,27-3,57790PLNWSE,27
NP I PoONuance Commu19.9. 0:07:03--16,902,162 140 796USDNSQ17,05
NP I PoOAccenture18.9. 23:55:27--172,410,802 078 415USDNYQ172,41
NP I PoO@Uk18.5. 10:00:010,030,030,040,003 000GBPLSE,03
NP I PoOTalex18.9. 18:03:4615,4015,9515,50-3,13965PLNWSE15,50
NP I PoOIVU Traffic Tech18.9. 16:23:055,805,885,801,405 963EURGER5,84
NP I PoOVisa19.9. 0:50:22--147,780,995 692 207USDNYQ147,63
NP I PoOAtos Origin18.9. 17:35:13102,60103,50103,352,33362 063EURPAR103,35
NP I PoOEasy Software18.9. 17:36:095,445,605,460,00127EURGER5,46
NP I PoOFiserv18.9. 23:55:27--80,280,251 220 973USDNSQ80,28
NP I PoOSINA Corp18.9. 23:35:08--66,391,40593 226USDNSQ65,72
NP I PoOChangyou.com Depository Receipt18.9. 23:20:00--13,560,00226 787USDNSQ13,56
NP I PoOSimple18.9. 18:03:475,705,905,90-1,672PLNWSE5,90
NP I PoOWEX Inc, Ordinary, New York Consolidated18.9. 23:05:05--195,521,66347 670USDNYQ195,52
NP I PoOTietoenator18.9. 18:00:0327,9427,9628,000,8642 252EURHEL28,00
NP I PoORarus17.9. 23:19:59--0,0135,00200 000USDPNK,01
NP I PoOIndra Sistemas- ------EURMCE9,95
NP I PoOYahoo Japan Depository Receipt18.9. 23:19:59--7,070,71423 504USDPNK7,07
NP I PoOAsseco SEE17.9. 18:03:5611,2011,2511,250,0045PLNWSE11,25
NP I PoONintendo Depository Receipt18.9. 23:19:59--44,123,25451 731USDPNK44,12
NP I PoOSinnerschrader18.9. 16:19:4912,4512,5012,500,00316EURGER12,50
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market18.9. 15:00:081,561,571,55-8,823 000GBPLSE1,57
NP I PoOINIT Innovation18.9. 17:36:1816,7516,9517,001,498 679EURGER17,00
NP I PoOSITE18.9. 18:03:260,180,190,1911,7643 650PLNWSE,19
NP I PoOFacebook19.9. 1:35:08--159,85-0,1722 459 730USDNSQ160,30
NP I PoOBechtle18.9. 17:35:1089,5589,6589,750,8456 601EURGER89,75
NP I PoOComp18.9. 18:03:4355,0055,5055,50-3,489 448PLNWSE55,50
NP I PoOYandex NV18.9. 23:35:09--31,601,901 624 687USDNSQ31,68
NP I PoOLSI Software18.9. 18:03:4811,6511,8011,800,851 006PLNWSE11,80
NP I PoOAvanquest Softwa18.9. 17:35:090,960,970,971,413 241 105EURPAR,97
NP I PoOActivision Inc19.9. 1:18:15--79,620,954 943 117USDNSQ79,63
NP I PoOComArch18.9. 18:03:45163,50164,00164,000,318 308PLNWSE164,00
NP I PoOMicrosoft19.9. 1:38:41--113,350,9522 169 410USDNSQ113,21
NP I PoOBlackbaud18.9. 23:20:00--104,231,98356 735USDNSQ104,23
NP I PoOKulcs-Soft17.9. 17:20:001 200,001 260,001 260,00-4,7620HUFBUD1 200,00
NP I PoOLycos Europe18.9. 17:22:060,030,030,03-1,7990 995EURFRA,03
NP I PoOTeradata18.9. 23:29:37--38,110,29872 901USDNYQ38,07
NP I PoOTotal Sys Svcs18.9. 23:05:05--97,890,721 493 757USDNYQ97,89
NP I PoOCadence Design18.9. 23:55:27--45,22-0,331 600 796USDNSQ45,22
NP I PoORealNetworks18.9. 23:20:00--2,92-3,3120 142USDNSQ2,92
NP I PoOAsseco Plnd UnspADR18.9. 23:19:59--11,41-6,93161USDPNK11,41
NP I PoOPhoenix NewMedia Depository Receipt18.9. 23:05:05--4,460,0087 030USDNYQ4,46
NP I PoOTaj Systems22.8. 23:20:00--0,009900,003 000USDPNK,00
NP I PoOCheck Pt Sftwre18.9. 23:55:27--119,660,001 312 932USDNSQ119,66
NP I PoOSopra Group18.9. 17:35:22139,50141,00140,502,0377 785EURPAR140,50
NP I PoOBetacom18.9. 18:03:4514,2014,5014,500,001 102PLNWSE14,50
NP I PoOCenit AG System18.9. 17:36:0816,6016,9016,750,002 873EURGER16,75
NP I PoOL S Telcom18.9. 13:17:514,905,105,100,001 000EURGER5,00
NP I PoOSoftware Rg18.9. 17:35:0040,4040,4240,49-0,10164 733EURGER40,49
NP I PoODOMENOMANIA. PL10.9. 18:03:430,560,640,720,004 576PLNWSE,72
NP I PoOAmer Software18.9. 23:20:00--12,00-1,15126 870USDNSQ12,00
NP I PoOAveva Group18.9. 17:35:0528,1628,2028,18-0,42102 241GBPLSE28,18
NP I PoOGFT Technologies18.9. 17:36:0312,5012,5712,500,1679 844EURGER12,50
NP I PoOCANCOM IT18.9. 17:35:1739,7839,8239,94-0,70116 587EURGER39,94
NP I PoOGB Group18.9. 17:35:205,725,745,73-1,21157 919GBPLSE5,73
NP I PoOFair Isaac18.9. 23:05:05--235,140,38213 197USDNYQ235,14
NP I PoOThe Farm 5118.9. 18:03:2830,2030,2530,209,8250 723PLNWSE30,20
NP I PoOUSU Software18.9. 17:35:5921,3021,7021,20-0,47719EURGER21,20
NP I PoOGuidewire18.9. 23:05:05--104,62-0,171 219 633USDNYQ104,62
NP I PoOTake Two Interac18.9. 23:55:27--132,720,941 172 948USDNSQ132,72
NP I PoOIntershop18.9. 17:22:351,841,921,84-5,6414 585EURGER1,88
NP I PoOSynopsys19.9. 1:18:11--99,25-0,471 128 686USDNSQ99,60
NP I PoONasstar16.6. 16:52:380,120,120,090,00-GBPLSE,12
NP I PoOCGI Group- ------CADTOR85,81
NP I PoOBlackout Media31.8. 23:20:00--0,000,00600 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange17.9. 18:03:580,450,490,50-10,003 500PLNWSE,50
NP I PoOMoneysuprmkt18.9. 17:35:172,812,812,810,071 849 231GBPLSE2,81
NP I PoOVerisign18.9. 23:55:27--162,930,94663 066USDNSQ162,93
NP I PoOTencent Depository Receipt18.9. 23:19:59--41,041,513 043 523USDPNK41,04
NP I PoOFabryka Diet18.9. 18:03:260,160,200,200,0020PLNWSE,20
NP I PoOCSG Systems Int18.9. 23:20:00--41,311,35171 092USDNSQ41,31
NP I PoOReditus18.9. 16:30:170,090,100,09-10,00354EURLIS,09
NP I PoOsalesforce com19.9. 1:32:34--156,000,703 749 879USDNYQ156,00
NP I PoOFabasoft Comp18.9. 17:35:3015,2515,4015,351,321 607EURGER15,35
NP I PoOREALTECH17.9. 15:44:071,281,301,28-0,78200EURGER1,29
NP I PoOGlobal Payments18.9. 23:05:05--128,551,24693 306USDNYQ128,55
NP I PoOGenpact18.9. 23:05:05--30,300,00912 533USDNYQ30,30
NP I PoOUnisys18.9. 23:39:09--21,005,213 219 309USDNYQ20,20
NP I PoOElectronic Arts18.9. 23:59:43--112,65-0,043 448 446USDNSQ112,65
NP I PoOSecunet18.9. 17:36:01124,00125,00124,00-0,80560EURGER124,00
NP I PoOOpera Software Depository Receipt17.9. 23:19:59--4,51-1,96350USDPNK4,51
NP I PoOQUANTUM Software18.9. 18:03:4316,4016,5016,500,61405PLNWSE16,50
NP I PoOVeriFone Hldgs17.8. 22:15:0621,6623,0423,030,007 061 597USDNYQ23,03
NP I PoOPaychex Inc18.9. 23:55:27--74,630,541 237 783USDNSQ74,63
NP I PoOSygnity18.9. 18:03:452,993,113,120,0015 621PLNWSE3,12
NP I PoOTomorrow Focus18.9. 17:36:053,253,343,30-0,3035 147EURGER3,30
NP I PoOMobile Streams14.5. 17:35:160,010,010,02-8,5711 500GBPLSE,01
NP I PoOAcxiom Corp18.9. 23:20:00--48,470,62964 946USDNSQ48,47
NP I PoOIntuit Inc18.9. 23:55:27--228,181,201 331 106USDNSQ228,18
NP I PoOAsseco Poland18.9. 18:03:4643,0043,2843,281,88268 676PLNWSE43,28
NP I PoOOrbis18.9. 16:08:084,945,204,94-1,201 000EURGER5,05
NP I PoOUbisoft Unsp ADR18.9. 23:19:59--22,100,6830 423USDPNK22,10
NP I PoODevoteam SA18.9. 17:35:02115,20116,00115,60-0,343 708EURPAR115,60
NP I PoOCom Guard.com18.9. 23:19:59--0,00-12,863 562 100USDPNK,00
NP I PoOAkamai Tech18.9. 23:55:27--74,330,07977 848USDNSQ74,33
NP I PoOAccess Intel15.6. 16:57:460,060,060,040,00-GBPLSE,06
NP I PoOTemenos Group18.9. 17:31:50154,00158,50157,901,22246 275CHFSWX157,90
NP I PoOQAD Inc18.9. 23:20:00--43,790,782 988USDNSQ43,79
NP I PoOIAC/InterActive18.9. 23:20:00--220,942,82732 171USDNSQ220,94
NP I PoONetgem18.9. 17:07:101,621,631,62-2,416 685EURPAR1,62
NP I PoOInVision Softwar18.9. 17:27:1316,8017,1017,101,18973EURGER17,00
NP I PoOMineral Midrange16.8. 18:03:040,360,420,420,002 362PLNWSE,42
NP I PoOBusi & Dec18.9. 17:29:127,707,837,82-0,133 329EURPAR7,82
NP I PoOCrealogix Hldg18.9. 17:31:50145,00145,00145,000,691 029CHFSWX145,00
NP I PoOPerficient Inc18.9. 23:20:00--29,07-0,75167 647USDNSQ29,07
NP I PoOYelp19.9. 0:40:03--49,977,975 080 717USDNYQ49,97
NP I PoOAsseco Business18.9. 18:03:4324,1024,8024,802,06437PLNWSE24,80
NP I PoOYOC AG18.9. 10:54:323,673,693,693,942 600EURGER3,68
NP I PoOInternet Group17.9. 18:03:560,800,800,640,003PLNWSE,64
NP I PoONovabase SGPS18.9. 17:18:542,672,742,68-0,374 904EURLIS2,68
NP I PoOSymantec18.9. 23:58:22--20,504,299 765 739USDNSQ20,65
NP I PoOAllgeier Rg18.9. 17:36:2633,6034,0033,80-2,876 029EURGER33,80
NP I PoOWNS Hldg Depository Receipt18.9. 23:05:05--50,02-2,55161 663USDNYQ50,02
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,02
NP I PoOEdison18.9. 18:03:280,961,090,96-11,93680PLNWSE,96
NP I PoOM1018.9. 18:03:271,932,002,008,1115 695PLNWSE2,00
NP I PoOEuronet Worldwid18.9. 23:20:00--102,920,87511 216USDNSQ102,92
NP I PoONemetschek AG18.9. 17:35:15152,90153,00153,403,37103 930EURGER153,40
NP I PoOOn-Line18.9. 17:35:090,250,250,25-16,675 000GBPLSE,25
NP I PoOBroadridge19.9. 0:40:03--135,350,42577 964USDNYQ135,35
NP I PoOCap Gemini SA18.9. 17:35:17106,95109,80109,652,00490 095EURPAR109,65
NP I PoOPlaytech18.9. 17:35:205,025,035,03-1,141 265 792GBPLSE5,03
NP I PoORIB Software18.9. 17:35:2319,8519,9120,062,09359 942EURGER20,06
NP I PoO11 Bit Studios18.9. 18:03:44361,00363,00363,00-0,146 488PLNWSE363,00
NP I PoOSAP AG18.9. 17:35:09102,98103,00103,200,292 157 780EURGER103,20
NP I PoOCity Interactive18.9. 18:03:470,900,910,90-4,261 697 259PLNWSE,90
NP I PoOExlService18.9. 23:20:00--65,610,9592 450USDNSQ65,61
NP I PoOANSYS18.9. 23:55:27--184,830,53616 283USDNSQ184,83
NP I PoOServiceNow18.9. 23:29:56--192,20-0,492 295 300USDNYQ191,88
NP I PoOPGS Software18.9. 18:03:439,729,809,800,001 081PLNWSE9,80
NP I PoOOrdina NV18.9. 17:35:051,681,721,700,12299 240EURAEX1,70
NP I PoOFleetCor Technol18.9. 23:05:05--221,011,03329 806USDNYQ221,01
NP I PoOUbisoft Entnt18.9. 17:35:1094,3094,8894,520,51205 710EURPAR94,52
NP I PoOEO NETWORKS18.9. 18:03:254,805,005,050,00784PLNWSE5,05
NP I PoOSDL PLC18.9. 17:35:074,444,464,45-1,118 309GBPLSE4,45
NP I PoOOpera Software- ------NOKOSL19,14
NP I PoOIAI18.9. 18:03:2625,4026,0026,0012,074 554PLNWSE26,00
NP I PoOMasterCard19.9. 0:40:02--220,051,652 851 276USDNYQ220,05
NP I PoOM + S Elektronik14.9. 13:31:390,000,010,000,001 000EURFRA,00
NP I PoOB+S Banksysteme14.9. 14:06:454,054,254,211,711 386EURFRA4,17
NP I PoOAltran Tech18.9. 17:36:067,377,427,382,641 603 167EURPAR7,38
NP I PoOXing18.9. 17:35:06318,50319,00319,00-0,163 562EURGER319,00
NP I PoORosetta Stone19.9. 1:15:57--17,855,52414 791USDNYQ17,77
NP I PoOVMware18.9. 23:17:30--153,76-2,301 928 908USDNYQ153,40
NP I PoOMobile Tornado15.6. 14:15:380,040,040,060,00-GBPLSE,04
NP I PoODassault System18.9. 17:35:18131,00133,00132,001,11339 238EURPAR132,00
NP I PoONIC Inc18.9. 23:20:00--14,851,021 523 841USDNSQ14,85
NP I PoOEmblaze17.9. 15:48:130,240,240,23-2,043 200GBPLSE,24
NP I PoOSHS Viveon18.9. 9:02:163,823,903,90-2,501 000EURGER3,86
NP I PoOTemenos Group20.7. 9:41:58157,70168,60150,40-2,1760USDSWX150,40
NP I PoOeBay Inc19.9. 1:35:33--34,13-0,238 724 806USDNSQ34,12
NP I PoOCorelogic18.9. 23:05:05--50,490,28213 285USDNYQ50,49
NP I PoOAdobe Sys19.9. 0:57:24--270,790,952 684 423USDNSQ270,79
NP I PoOHoga18.9. 18:03:441,441,461,460,003 473PLNWSE1,46
NP I PoOj2 Global18.9. 23:20:00--82,370,84258 633USDNSQ82,37
NP I PoOBooz Allen18.9. 23:11:19--51,50-0,711 194 927USDNYQ51,59
NP I PoOFactset Resrch18.9. 23:05:05--232,970,41262 334USDNYQ232,97
NP I PoOWestern Union18.9. 23:55:27--18,660,764 512 232USDNYQ18,66
NP I PoONet 1 Ueps Tech18.9. 23:20:00--6,581,70513 211USDNSQ6,58
NP I PoOMARKETEO.COM18.9. 18:03:282,803,303,303,13421 442PLNWSE3,30
NP I PoOAutoDesk Inc18.9. 23:55:27--148,791,411 435 718USDNSQ148,79
NP I PoOStartek Inc18.9. 23:05:05--6,2210,48105 823USDNYQ6,22
NP I PoOPower Media18.9. 18:03:473,083,103,102,658 357PLNWSE3,10
NP I PoOSage Grp18.9. 17:35:055,775,785,77-0,653 437 531GBPLSE5,77
NP I PoOSplunk19.9. 1:36:10--118,80-2,662 849 398USDNSQ116,31
NP I PoOBlom ASA- ------NOKOSL77,00
NP I PoOFreeSoft18.9. 17:20:003 500,003 520,003 520,002,334 293HUFBUD3 520,00
NP I PoOCognizant Tech19.9. 0:26:25--77,101,212 592 882USDNSQ76,88
NP I PoOManTech Intl18.9. 23:55:27--64,68-2,18235 159USDNSQ64,68
NP I PoOTrend Micro Depository Receipt18.9. 23:19:59--64,093,506 709USDPNK64,09
NP I PoOFreenet18.9. 17:35:2921,3921,4221,50-0,14616 107EURGER21,50
NP I PoOATM SI18.9. 18:03:463,263,383,380,00500PLNWSE3,38
NP I PoOInteliWISE18.9. 18:03:251,651,841,842,2219 830PLNWSE1,84
NP I PoOIliad SA18.9. 17:35:25117,00118,40117,802,66184 236EURPAR117,80
NP I PoOOpen Text Corp18.9. 23:20:00--38,210,13385 368USDNSQ38,21
NP I PoOACI World18.9. 23:20:00--28,251,36583 159USDNSQ28,25
NP I PoOCitrix Systems18.9. 23:29:37--110,940,101 033 088USDNSQ110,85
NP I PoOiPass23.8. 2:00:00--0,22-8,291 740 262USDNSQ,22
NP I PoOQumak Sekom18.9. 18:03:471,481,511,51-0,669 438PLNWSE1,51
NP I PoONetease.com Inc Depository Receipt19.9. 0:44:02--199,110,32899 180USDNSQ199,01
NP I PoOQuinStreet18.9. 23:55:27--13,58-0,22459 603USDNSQ13,58
NP I PoOFidelity Ntl Inf18.9. 23:55:27--109,760,301 290 789USDNYQ109,76
NP I PoOAlten18.9. 17:35:0988,4089,2088,50-0,3459 405EURPAR88,50
NP I PoOAtoss Software18.9. 16:08:3680,4082,8080,603,60518EURGER81,60
NP I PoOVistaPrint18.9. 23:20:00--144,051,1996 366USDNSQ144,05
NP I PoOATM18.9. 18:03:459,5610,459,5653,7085 530PLNWSE9,56
NP I PoOPegasystems Inc18.9. 23:20:00--66,701,68415 692USDNSQ66,70
NP I PoOAD Pepper Media18.9. 17:35:303,363,393,360,001 150EURGER3,36
NP I PoOGK Software18.9. 17:36:25103,00105,00105,000,001 381EURGER105,00
NP I PoOK2 Internet18.9. 18:03:4411,5512,1512,151,673PLNWSE12,15
NP I PoOZynga19.9. 1:32:56--4,031,776 866 877USDNSQ4,02
NP I PoOZoo Digital Grp13.9. 12:00:231,501,511,58-3,233 000GBPLSE1,50
NP I PoOBob Mobile18.9. 17:36:284,344,544,36-1,8078EURGER4,36
NP I PoOAlliance Data18.9. 23:55:27--246,860,30294 539USDNYQ246,86
NP I PoORealDolmen10.8. 16:45:1036,3036,7036,70-0,27158EURBRU36,70
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