Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,38
KB-1,24
PKN109,35106,2-0,05
Msft2,55
IBM-0,97
DCX70,9570,980,17
PFE2,03
16.12.2017 2:10:00
Indexy online
AD Index online
select
AD Index online
 

  • 15.12.2017
Travelzoo (NASDAQ Cons)
Závěr k 15.12.2017 Změna (%) Změna (USD) Objem obchodů (ks)
6,05 0,83 0,05 71 183
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 PoOGartner15.12. 22:15:06--122,512,05633 431USDNYQ122,51
NP I PoOSofting15.12. 17:36:288,388,508,50-8,2369 336EURGER8,50
NP I PoOBLOOBER TEAM15.12. 18:25:2646,4046,9946,991,051 076PLNWSE46,99
NP I PoOMicroStrategy16.12. 2:10:00--132,650,68186 746USDNSQ132,65
NP I PoOI S Solutions14.12. 15:00:281,151,161,15-9,455 000GBPLSE1,16
NP I PoOGroupe OPEN15.12. 17:35:2230,8730,9230,921,0520 052EURPAR30,92
NP I PoOWind Mobile15.12. 18:25:4417,3617,5017,500,003 104PLNWSE17,50
NP I PoORealPage16.12. 2:10:00--45,553,41613 100USDNSQ45,55
NP I PoODillistone Grp21.11. 17:35:170,650,660,58-4,48476GBPLSE,66
NP I PoOUnited Internet15.12. 17:35:0858,0058,0558,10-0,10587 121EURGER58,10
NP I PoOConvergys16.12. 0:40:05--23,770,552 546 704USDNYQ23,77
NP I PoOPROS16.12. 0:40:06--26,74-0,67245 376USDNYQ26,74
NP I PoOArcus15.12. 18:25:451,962,042,04-1,9214 298PLNWSE2,04
NP I PoOBeijing NetQin Depository Receipt15.12. 22:15:06--3,74-11,372 220 106USDNYQ3,74
NP I PoOESI Group15.12. 17:35:2246,0046,2546,252,3510 016EURPAR46,25
NP I PoOTrustcash13.12. 23:20:01--0,00900,005 164 790USDPNK,00
NP I PoOXPLUS15.12. 18:25:250,150,170,1713,3323 149PLNWSE,17
NP I PoONuance Commu16.12. 2:10:00--16,871,693 627 132USDNSQ16,87
NP I PoOAccenture15.12. 22:15:06--152,661,423 498 820USDNYQ152,66
NP I PoO@Uk16.6. 16:28:320,030,030,030,00-GBPLSE,03
NP I PoOTalex15.12. 18:25:4619,0619,3119,351,5710PLNWSE19,35
NP I PoOIVU Traffic Tech15.12. 16:55:404,965,004,960,2423 029EURGER4,98
NP I PoOVisa15.12. 22:15:06--113,820,8016 387 998USDNYQ113,82
NP I PoOAtos Origin15.12. 17:35:13128,60128,95128,60-1,23778 061EURPAR128,60
NP I PoOFiserv16.12. 2:10:00--131,961,591 762 846USDNSQ131,96
NP I PoOSINA Corp16.12. 2:10:00--100,901,35829 609USDNSQ100,90
NP I PoOChangyou.com Depository Receipt16.12. 2:10:00--35,89-0,88503 427USDNSQ35,89
NP I PoOSimple15.12. 18:25:466,076,546,07-7,753 189PLNWSE6,07
NP I PoOWEX Inc, Ordinary, New York Consolidated16.12. 0:40:05--131,312,39516 511USDNYQ131,31
NP I PoOTietoenator15.12. 18:00:0325,9725,9926,02-2,25197 933EURHEL26,02
NP I PoORarus15.12. 23:20:03--0,00-18,7015 492USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE11,37
NP I PoOChina Information Technology Inc, Ordinary, Consolidated Issue Listed on NASDAQ Global Select Market16.12. 2:10:00--1,491,3696 185USDNSQ1,49
NP I PoOYahoo Japan Depository Receipt15.12. 23:20:01--9,010,0010 892USDPNK9,01
NP I PoOAsseco SEE15.12. 18:25:4411,8011,8411,800,853 039PLNWSE11,80
NP I PoONintendo Depository Receipt15.12. 23:20:00--48,260,99167 550USDPNK47,78
NP I PoOSinnerschrader15.12. 17:36:1112,7012,7512,700,00500EURGER12,70
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market16.6. 13:04:062,312,311,73-3,40-GBPLSE2,31
NP I PoOINIT Innovation15.12. 17:36:2618,1618,3218,160,251 571EURGER18,16
NP I PoOSITE15.12. 18:25:250,330,350,350,00246 561PLNWSE,35
NP I PoOFacebook16.12. 2:10:00--180,181,0028 463 101USDNSQ180,18
NP I PoOBechtle15.12. 17:35:0170,6570,7870,660,0162 694EURGER70,66
NP I PoOComp15.12. 18:25:4357,0058,2558,252,2113PLNWSE58,25
NP I PoOYandex NV16.12. 2:10:00--32,050,001 805 711USDNSQ32,05
NP I PoOLSI Software15.12. 18:25:4711,4611,6311,632,831 716PLNWSE11,63
NP I PoOAvanquest Softwa15.12. 17:35:050,450,460,45-1,521 709 256EURPAR,45
NP I PoOActivision Inc16.12. 2:10:00--66,732,619 736 988USDNSQ66,73
NP I PoOComArch15.12. 18:25:44183,00188,00183,00-1,32621PLNWSE183,00
NP I PoOMicrosoft16.12. 2:10:00--86,852,5553 936 687USDNSQ86,85
NP I PoOBlackbaud16.12. 2:10:00--96,901,44495 789USDNSQ96,90
NP I PoOKulcs-Soft15.12. 17:20:30901,00924,00900,002,275 611HUFBUD900,00
NP I PoOLycos Europe15.12. 16:17:390,040,040,04-5,00131 011EURFRA,04
NP I PoOTeradata15.12. 22:15:06--38,57-0,364 022 069USDNYQ38,57
NP I PoOTotal Sys Svcs16.12. 0:40:05--77,811,542 277 536USDNYQ77,81
NP I PoOCadence Design16.12. 2:10:00--43,681,1316 057 314USDNSQ43,68
NP I PoORealNetworks16.12. 2:10:00--3,94-1,25126 437USDNSQ3,94
NP I PoOAsseco Plnd UnspADR7.12. 23:20:02--11,94-1,662 693USDPNK11,94
NP I PoOPhoenix NewMedia Depository Receipt15.12. 22:15:06--7,135,32813 898USDNYQ7,13
NP I PoOTaj Systems30.10. 22:20:00--0,00-96,9710 000USDPNK,00
NP I PoOCheck Pt Sftwre16.12. 2:10:00--107,220,871 780 036USDNSQ107,22
NP I PoOBrain Force Hdg15.12. 17:45:055,80-5,68-0,355 000EURVIE5,68
NP I PoOSopra Group15.12. 17:35:14158,00158,45158,00-0,1347 320EURPAR158,00
NP I PoOBetacom15.12. 18:25:4510,5010,7510,50-2,33101PLNWSE10,50
NP I PoOCenit AG System15.12. 17:36:2621,3121,7421,701,456 687EURGER21,70
NP I PoOL S Telcom14.12. 9:20:216,106,386,281,953 979EURGER6,24
NP I PoOSoftware Rg15.12. 17:35:0846,5146,5946,48-1,04241 340EURGER46,48
NP I PoODOMENOMANIA. PL14.12. 18:07:020,160,190,15-28,57223 740PLNWSE,15
NP I PoOAmer Software16.12. 2:10:00--11,66-0,17212 847USDNSQ11,66
NP I PoOAveva Group15.12. 17:35:0127,1727,1927,180,15112 499GBPLSE27,18
NP I PoOVantiv15.12. 22:15:06--75,871,482 865 609USDNYQ75,87
NP I PoOGFT Technologies15.12. 17:35:2212,3612,4112,35-1,2051 809EURGER12,35
NP I PoOCANCOM IT15.12. 17:35:2269,9270,0370,000,4366 802EURGER70,00
NP I PoOGB Group15.12. 17:35:094,144,144,14-0,6079 141GBPLSE4,14
NP I PoOThe Farm 5115.12. 18:25:276,957,307,300,1410 263PLNWSE7,30
NP I PoOUSU Software15.12. 17:36:1223,1623,6923,43-3,666 275EURGER23,43
NP I PoOGuidewire15.12. 22:15:06--74,231,87477 011USDNYQ74,23
NP I PoOTake Two Interac16.12. 2:10:00--111,191,995 777 101USDNSQ111,19
NP I PoOIntershop15.12. 17:36:001,761,791,791,4240 372EURGER1,79
NP I PoOSynopsys16.12. 2:10:00--87,86-0,146 602 311USDNSQ87,86
NP I PoONasstar16.6. 16:52:380,110,110,090,00-GBPLSE,11
NP I PoOCGI Group- ------CADTOR68,19
NP I PoOBlackout Media15.12. 23:20:01--0,000,001 493 449USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange15.12. 18:25:470,700,730,722,862 000PLNWSE,72
NP I PoOMoneysuprmkt15.12. 17:35:213,453,453,451,202 160 641GBPLSE3,45
NP I PoOVerisign16.12. 2:10:00--115,030,781 251 901USDNSQ115,03
NP I PoOTencent Depository Receipt15.12. 23:20:02--50,31-0,463 209 477USDPNK50,31
NP I PoOFabryka Diet24.11. 18:06:230,170,180,180,0086PLNWSE,18
NP I PoOCSG Systems Int16.12. 2:10:00--44,550,91345 906USDNSQ44,15
NP I PoOReditus15.12. 17:10:350,100,110,11-8,3326 425EURLIS,11
NP I PoOsalesforce com16.12. 0:40:06--105,481,197 260 948USDNYQ105,48
NP I PoOFabasoft Comp15.12. 17:29:5013,1013,1913,19-2,0811 242EURGER13,14
NP I PoOREALTECH14.12. 10:34:261,271,361,30-4,202 100EURGER1,32
NP I PoOGlobal Payments15.12. 22:15:06--100,831,302 747 251USDNYQ99,54
NP I PoOGenpact15.12. 23:05:05--32,220,531 848 102USDNYQ32,05
NP I PoOUnisys15.12. 22:15:06--8,304,40732 522USDNYQ8,30
NP I PoOElectronic Arts16.12. 2:10:00--109,282,696 107 280USDNSQ109,28
NP I PoOSecunet15.12. 17:36:0993,2293,9793,85-0,283 548EURGER93,85
NP I PoOOpera Software Depository Receipt11.12. 23:20:01--5,437,742 190USDPNK5,43
NP I PoOQUANTUM Software15.12. 18:25:4214,5014,9714,60-0,68513PLNWSE14,60
NP I PoOVeriFone Hldgs15.12. 22:15:06--18,271,392 893 555USDNYQ18,27
NP I PoOPaychex Inc16.12. 2:10:00--69,772,113 548 846USDNSQ69,77
NP I PoOSygnity15.12. 18:25:442,993,023,020,6715 647PLNWSE3,02
NP I PoOTomorrow Focus15.12. 17:36:182,862,952,86-2,5942 873EURGER2,86
NP I PoOMobile Streams16.6. 16:07:400,020,020,03-6,25-GBPLSE,02
NP I PoOAcxiom Corp16.12. 2:10:00--27,571,66685 438USDNSQ27,57
NP I PoOSQS Software15.12. 19:17:099,009,209,0148,0435 043EURFRA9,01
NP I PoOIntuit Inc16.12. 2:10:00--159,652,222 382 880USDNSQ159,65
NP I PoOAsseco Poland15.12. 18:25:4643,4642,2842,20-2,99526 641PLNWSE42,20
NP I PoOOrbis15.12. 11:38:094,975,105,001,01701EURGER5,04
NP I PoOUbisoft Unsp ADR15.12. 23:20:00--15,010,397 412USDPNK15,01
NP I PoODevoteam SA15.12. 17:35:2276,3776,9576,94-0,084 976EURPAR76,94
NP I PoOCom Guard.com15.12. 23:20:03--0,0011,1115 660 577USDPNK,00
NP I PoOAkamai Tech16.12. 2:10:00--57,761,7610 679 482USDNSQ57,76
NP I PoOAccess Intel15.6. 16:57:460,040,040,04-3,23-GBPLSE,04
NP I PoOTemenos Group15.12. 17:31:02127,50127,60127,50-2,52378 208CHFSWX127,50
NP I PoOQAD Inc16.12. 2:10:00--29,90-1,162 501USDNSQ29,90
NP I PoOIAC/InterActive16.12. 2:10:00--121,441,132 197 665USDNSQ121,44
NP I PoONetgem15.12. 17:35:222,402,432,431,6716 202EURPAR2,43
NP I PoOInVision Softwar15.12. 17:36:2821,1021,7422,002,30561EURGER22,00
NP I PoOMineral Midrange15.12. 18:25:280,420,460,469,524 000PLNWSE,46
NP I PoOBusi & Dec15.12. 17:29:357,887,917,910,1329 682EURPAR7,91
NP I PoOCrealogix Hldg15.12. 17:31:02138,80139,40139,400,143 590CHFSWX139,40
NP I PoOPerficient Inc16.12. 2:10:00--19,451,09403 518USDNSQ19,45
NP I PoOYelp16.12. 0:40:05--42,432,861 035 354USDNYQ42,43
NP I PoOElectronic Data31.10. 12:00:250,750,760,7013,536 348GBPLSE,76
NP I PoOAsseco Business15.12. 18:25:4225,7125,9925,71-1,04267PLNWSE25,71
NP I PoODST Systems16.12. 0:40:05--60,601,35982 803USDNYQ60,60
NP I PoOYOC AG15.12. 17:27:007,757,797,712,8010 484EURGER7,71
NP I PoOInternet Group15.12. 18:25:440,750,820,750,0018PLNWSE,75
NP I PoONovabase SGPS15.12. 17:35:093,023,033,030,3338 366EURLIS3,03
NP I PoOSymantec16.12. 2:10:00--28,980,809 642 757USDNSQ28,98
NP I PoOAllgeier Rg15.12. 17:36:1921,8422,1921,84-0,84488EURGER21,84
NP I PoOWNS Hldg Depository Receipt16.12. 0:40:05--40,761,49469 195USDNYQ40,76
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,04
NP I PoOEdison15.12. 18:25:271,261,741,20-7,6929PLNWSE1,20
NP I PoOM1015.12. 18:25:262,372,502,50-9,756 220PLNWSE2,50
NP I PoOEuronet Worldwid16.12. 2:10:00--91,900,68495 335USDNSQ91,90
NP I PoONemetschek AG15.12. 17:35:2675,8876,0075,900,1560 784EURGER75,90
NP I PoOOn-Line8.6. 16:38:250,910,920,1552,50-GBPLSE,92
NP I PoOBroadridge15.12. 22:15:06--90,031,34795 194USDNYQ90,03
NP I PoOInfosystems15.12. 18:25:280,320,370,35-2,781 584PLNWSE,35
NP I PoOCap Gemini SA15.12. 17:35:1397,0597,1497,05-1,931 020 037EURPAR97,05
NP I PoOPlaytech15.12. 17:35:148,418,428,41-0,71911 536GBPLSE8,41
NP I PoORIB Software15.12. 17:35:1923,1923,2423,253,20382 461EURGER23,25
NP I PoOBankrate9.11. 0:40:01--14,000,362 003 120USDNYQ14,00
NP I PoO11 Bit Studios15.12. 18:25:43175,15176,00175,801,625 380PLNWSE175,80
NP I PoOSAP AG15.12. 17:35:1697,1297,1497,350,607 562 793EURGER97,35
NP I PoOCity Interactive15.12. 18:25:461,021,031,030,00384 219PLNWSE1,03
NP I PoOExlService16.12. 2:10:00--61,781,61498 651USDNSQ61,78
NP I PoOANSYS16.12. 2:10:00--148,032,441 109 048USDNSQ148,03
NP I PoOServiceNow15.12. 22:15:07--129,506,311 910 943USDNYQ129,50
NP I PoOPGS Software15.12. 18:25:4213,6013,9913,60-1,1630 294PLNWSE13,60
NP I PoOOrdina NV15.12. 17:35:191,471,491,48-0,3475 059EURAEX1,48
NP I PoOFleetCor Technol15.12. 22:15:06--190,111,97725 909USDNYQ190,11
NP I PoOUbisoft Entnt15.12. 17:35:1463,6363,7763,640,33611 277EURPAR63,64
NP I PoOSohu.com Inc16.12. 2:10:00--44,810,72385 801USDNSQ44,81
NP I PoOEO NETWORKS15.12. 18:25:255,535,805,990,002PLNWSE5,99
NP I PoOSDL PLC15.12. 17:35:143,483,483,48-25,96120 356GBPLSE3,48
NP I PoOOpera Software- ------NOKOSL24,30
NP I PoOIAI15.12. 18:25:2515,1615,5015,550,002PLNWSE15,55
NP I PoOMasterCard15.12. 22:15:06--153,400,975 067 327USDNYQ153,40
NP I PoOM + S Elektronik15.12. 9:21:300,000,010,000,0013 427EURFRA,00
NP I PoOAltran Tech15.12. 17:39:1814,0714,0914,09-1,122 131 842EURPAR14,09
NP I PoOXing15.12. 17:35:07262,95263,60263,800,507 839EURGER263,80
NP I PoORosetta Stone16.12. 0:40:05--13,160,53257 013USDNYQ13,16
NP I PoOVMware15.12. 22:15:06--123,802,101 925 443USDNYQ123,80
NP I PoOMobile Tornado15.6. 14:15:380,070,070,063,85-GBPLSE,07
NP I PoODassault System15.12. 17:35:1489,0589,1089,07-0,48432 154EURPAR89,07
NP I PoONIC Inc16.12. 2:10:00--18,351,388 489 165USDNSQ18,10
NP I PoOEmblaze15.12. 15:58:080,240,240,23-8,115 000GBPLSE,24
NP I PoOSHS Viveon15.12. 10:28:234,114,244,212,434 290EURGER4,18
NP I PoOeg solutions25.10. 12:00:101,121,121,110,009 000GBPLSE1,12
NP I PoOTemenos Group11.12. 16:38:10-115,00115,000,0024USDSWX115,00
NP I PoOeBay Inc16.12. 2:10:00--38,372,0516 277 212USDNSQ38,37
NP I PoOTeleTech Hldgs16.12. 2:10:00--40,200,63446 760USDNSQ40,20
NP I PoOCorelogic16.12. 0:40:05--46,111,411 181 136USDNYQ46,11
NP I PoOAdobe Sys16.12. 2:10:00--177,511,439 191 676USDNSQ177,51
NP I PoOHoga15.12. 18:25:432,152,202,20-0,9024 973PLNWSE2,20
NP I PoOj2 Global16.12. 2:10:00--76,401,45733 674USDNSQ76,40
NP I PoOBooz Allen15.12. 22:15:06--38,210,001 177 528USDNYQ38,21
NP I PoOFactset Resrch15.12. 22:15:06--204,871,19555 452USDNYQ202,46
NP I PoOWestern Union15.12. 22:15:06--19,480,6718 819 914USDNYQ19,35
NP I PoONet 1 Ueps Tech16.12. 2:10:00--11,173,14448 925USDNSQ11,17
NP I PoOMARKETEO.COM1.12. 18:06:513,603,793,790,002 000PLNWSE3,79
NP I PoOAutoDesk Inc16.12. 2:10:00--108,402,022 704 189USDNSQ108,40
NP I PoOStartek Inc16.12. 0:40:06--9,900,8190 619USDNYQ9,90
NP I PoOPower Media15.12. 18:25:464,074,104,101,498 127PLNWSE4,10
NP I PoOSage Grp15.12. 17:35:527,817,827,820,063 236 032GBPLSE7,82
NP I PoOSplunk16.12. 2:10:00--82,461,562 422 945USDNSQ82,46
NP I PoOBlom ASA- ------NOKOSL56,00
NP I PoOFreeSoft13.12. 17:20:062 018,002 200,002 190,000,90200HUFBUD2 018,00
NP I PoOCognizant Tech16.12. 2:10:00--72,080,388 291 019USDNSQ72,08
NP I PoOManTech Intl16.12. 2:10:00--50,691,24555 081USDNSQ50,07
NP I PoOTrend Micro Depository Receipt15.12. 23:20:01--57,38-0,331 570USDPNK57,38
NP I PoOFreenet15.12. 17:35:0331,1631,1731,130,05699 242EURGER31,13
NP I PoOATM SI15.12. 18:25:464,074,214,210,243 160PLNWSE4,21
NP I PoONETeller15.12. 17:35:155,895,905,900,081 488 999GBPLSE5,90
NP I PoOInteliWISE15.12. 18:25:252,422,492,48-0,802 395PLNWSE2,48
NP I PoOIliad SA15.12. 17:35:14202,85203,20203,15-0,17154 228EURPAR203,15
NP I PoOOpen Text Corp16.12. 2:10:00--32,79-0,30717 099USDNSQ32,89
NP I PoOACI World16.12. 2:10:00--22,842,881 360 716USDNSQ22,84
NP I PoOCitrix Systems16.12. 2:10:00--87,530,552 373 046USDNSQ87,53
NP I PoOiPass16.12. 2:10:00--0,50-8,02810 247USDNSQ,50
NP I PoOQumak Sekom15.12. 18:25:471,601,651,655,1095 706PLNWSE1,65
NP I PoONetease.com Inc Depository Receipt16.12. 2:10:00--355,79-0,181 863 170USDNSQ355,79
NP I PoOQuinStreet16.12. 2:10:00--8,67-1,252 220 121USDNSQ8,67
NP I PoOFidelity Ntl Inf15.12. 23:05:05--94,831,312 734 979USDNYQ93,60
NP I PoOAlten15.12. 17:35:1468,6968,7068,70-0,1347 496EURPAR68,70
NP I PoOAtoss Software15.12. 17:36:2472,7574,5073,00-0,681 561EURGER73,00
NP I PoOVistaPrint16.12. 2:10:00--120,431,98281 401USDNSQ120,43
NP I PoOATM15.12. 18:25:4411,1011,3711,370,002PLNWSE11,37
NP I PoOPegasystems Inc16.12. 2:10:00--48,750,72445 965USDNSQ48,75
NP I PoOAD Pepper Media15.12. 17:35:503,203,263,25-0,2558 515EURGER3,25
NP I PoOK2 Internet15.12. 18:25:4412,1512,3912,390,4190PLNWSE12,39
NP I PoOZynga16.12. 2:10:00--4,041,009 550 017USDNSQ4,04
NP I PoOFuncom- ------NOKOSL2,12
NP I PoOZoo Digital Grp16.6. 14:06:400,510,520,0921,18-GBPLSE,52
NP I PoOMyriad Group15.12. 17:31:020,650,660,65-7,14712 944CHFSWX,65
NP I PoOBob Mobile15.12. 17:29:407,987,997,981,6814 438EURGER7,98
NP I PoOAlliance Data15.12. 23:34:16--239,811,491 047 149USDNYQ236,29
NP I PoORealDolmen15.12. 17:35:2126,7426,8926,892,267 227EURBRU26,89
NP I PoOI3D15.12. 18:25:280,170,160,15-6,25790 900PLNWSE,15
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