Hledání v detailu akcií
Top akcie
NázevNávštěvy
19 188
879
854
807
610
539
528
384
378
374
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN82,8-0,24
Msft-0,72
Nokia5,0645,0921,11
IBM0,02
DCX57,5657,57-0,31
PFE0,58
23.6.2018 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 22.6.2018
Travelzoo (NASDAQ Cons)
Závěr k 22.6.2018 Změna (%) Změna (USD) Objem obchodů (ks)
16,65 2,46 0,40 593 107
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 PoOGartner23.6. 0:40:02--134,96-0,631 151 201USDNYQ134,96
NP I PoOSofting22.6. 17:36:107,827,947,82-1,26865EURGER7,82
NP I PoOBLOOBER TEAM22.6. 18:02:5942,0043,0043,00-0,46892PLNWSE43,00
NP I PoOMicroStrategy23.6. 2:00:00--131,15-0,99239 180USDNSQ131,15
NP I PoOI S Solutions15.6. 12:00:081,451,461,480,342 800GBPLSE1,46
NP I PoOGroupe OPEN22.6. 17:35:1031,6031,7531,60-3,077 854EURPAR31,60
NP I PoOWind Mobile22.6. 18:03:1714,7015,1015,003,095 197PLNWSE15,00
NP I PoORealPage23.6. 2:00:00--54,95-2,487 781 396USDNSQ54,95
NP I PoODillistone Grp12.4. 12:00:100,780,790,910,008 817GBPLSE,78
NP I PoOUnited Internet22.6. 17:35:1456,2056,2456,26-0,60281 025EURGER56,26
NP I PoOConvergys22.6. 23:05:06--24,740,811 692 514USDNYQ24,54
NP I PoOPROS23.6. 0:40:03--36,63-2,55383 765USDNYQ36,63
NP I PoOArcus22.6. 18:03:181,501,551,50-0,661 000PLNWSE1,50
NP I PoOESI Group22.6. 17:35:1042,0044,1044,00-0,904 382EURPAR44,00
NP I PoOTrustcash11.6. 23:20:00--0,00-90,00901 600USDPNK,00
NP I PoOXPLUS22.6. 18:02:580,180,190,180,00100PLNWSE,18
NP I PoONuance Commu23.6. 2:00:00--14,20-0,423 409 497USDNSQ14,20
NP I PoOAccenture22.6. 22:15:05--159,63-0,253 782 047USDNYQ159,63
NP I PoO@Uk18.5. 10:00:010,030,040,040,003 000GBPLSE,04
NP I PoOTalex22.6. 18:03:1916,3516,8016,80-4,27159PLNWSE17,55
NP I PoOIVU Traffic Tech22.6. 17:36:104,914,954,92-0,405 888EURGER4,92
NP I PoOVisa23.6. 1:49:43--135,330,596 173 350USDNYQ135,33
NP I PoOAtos Origin22.6. 17:35:28122,25122,50122,250,78391 198EURPAR122,25
NP I PoOEasy Software22.6. 16:32:398,889,128,920,00850EURGER9,00
NP I PoOFiserv23.6. 2:00:00--75,57-0,282 987 983USDNSQ75,57
NP I PoOSINA Corp23.6. 2:00:00--88,810,92998 431USDNSQ88,81
NP I PoOChangyou.com Depository Receipt23.6. 2:00:00--16,85-0,65281 034USDNSQ16,85
NP I PoOSimple14.6. 18:04:066,256,556,850,002 039PLNWSE6,85
NP I PoOWEX Inc, Ordinary, New York Consolidated23.6. 1:01:40--192,281,73710 745USDNYQ192,28
NP I PoOTietoenator21.6. 18:00:0328,0228,0827,98-2,03181 447EURHEL27,98
NP I PoORarus21.6. 23:20:00--0,01-7,56238 200USDPNK,01
NP I PoOIndra Sistemas- ------EURMCE10,68
NP I PoOYahoo Japan Depository Receipt22.6. 23:20:00--6,680,9141 802USDPNK6,68
NP I PoOAsseco SEE22.6. 18:03:1711,4011,5011,50-1,71484PLNWSE11,70
NP I PoONintendo Depository Receipt22.6. 23:20:00--41,440,43168 694USDPNK41,44
NP I PoOSinnerschrader22.6. 17:36:2312,7012,8512,70-1,172 950EURGER12,70
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market15.6. 10:00:041,641,651,504,11300GBPLSE1,65
NP I PoOINIT Innovation22.6. 16:36:4517,1017,4017,450,581 294EURGER17,25
NP I PoOSITE22.6. 18:02:580,330,340,3413,332 338 832PLNWSE,34
NP I PoOFacebook23.6. 2:00:00--201,740,1217 420 188USDNSQ201,74
NP I PoOBechtle22.6. 17:35:2569,1569,2569,10-0,2974 162EURGER69,10
NP I PoOComp22.6. 18:03:1667,0072,0072,005,11407PLNWSE72,00
NP I PoOYandex NV23.6. 2:00:00--35,550,542 033 778USDNSQ35,55
NP I PoOLSI Software22.6. 18:03:2011,7511,9511,95-1,242 924PLNWSE12,10
NP I PoOAvanquest Softwa22.6. 17:35:260,900,910,901,571 373 837EURPAR,90
NP I PoOActivision Inc23.6. 2:00:00--75,98-0,093 978 784USDNSQ75,98
NP I PoOComArch22.6. 18:03:17143,00144,00143,00-0,3539 483PLNWSE143,50
NP I PoOMicrosoft23.6. 2:00:00--100,41-0,7238 923 105USDNSQ101,14
NP I PoOBlackbaud23.6. 2:00:00--107,93-1,53560 749USDNSQ107,93
NP I PoOKulcs-Soft21.6. 17:20:051 200,001 230,001 230,000,00356HUFBUD1 200,00
NP I PoOLycos Europe22.6. 17:17:480,030,030,035,08529EURFRA,03
NP I PoOTeradata22.6. 22:15:05--41,08-3,752 855 532USDNYQ41,08
NP I PoOTotal Sys Svcs22.6. 22:15:05--87,10-0,262 085 239USDNYQ87,33
NP I PoOCadence Design23.6. 2:00:00--43,87-2,292 836 722USDNSQ43,87
NP I PoORealNetworks23.6. 2:00:00--3,46-1,142 849 860USDNSQ3,46
NP I PoOAsseco Plnd UnspADR22.6. 15:30:13--10,87-11,343USDPNK12,26
NP I PoOPhoenix NewMedia Depository Receipt22.6. 22:15:05--4,56-0,44125 907USDNYQ4,56
NP I PoOCheck Pt Sftwre23.6. 2:00:00--97,48-0,861 014 318USDNSQ97,48
NP I PoOSopra Group22.6. 17:35:27177,40177,70177,700,1721 119EURPAR177,40
NP I PoOBetacom22.6. 18:03:1714,2015,0014,500,008 447PLNWSE14,50
NP I PoOCenit AG System22.6. 17:36:0018,7018,8018,70-0,534 851EURGER18,70
NP I PoOL S Telcom21.6. 10:48:055,655,955,95-4,031 700EURGER5,80
NP I PoOSoftware Rg22.6. 17:35:0340,3440,3940,30-2,11231 612EURGER40,30
NP I PoODOMENOMANIA. PL29.5. 18:04:150,450,480,510,001PLNWSE,51
NP I PoOAmer Software23.6. 2:00:00--16,107,76406 485USDNSQ14,94
NP I PoOAveva Group22.6. 17:35:2428,6828,7228,700,56382 308GBPLSE28,54
NP I PoOGFT Technologies22.6. 17:35:5912,5712,6412,50-2,1196 021EURGER12,77
NP I PoOCANCOM IT22.6. 17:35:2088,7588,8588,800,3469 340EURGER88,80
NP I PoOGB Group22.6. 17:35:175,835,855,84-1,02158 767GBPLSE5,90
NP I PoOFair Isaac23.6. 1:01:37--195,61-1,423 025 342USDNYQ195,61
NP I PoOThe Farm 5122.6. 18:03:0020,7520,8020,80-5,4583 570PLNWSE20,80
NP I PoOUSU Software22.6. 15:15:2625,8026,4025,800,00107EURGER25,95
NP I PoOGuidewire22.6. 22:15:05--91,34-0,291 398 238USDNYQ91,34
NP I PoOTake Two Interac23.6. 2:00:00--116,960,393 053 423USDNSQ116,96
NP I PoOIntershop22.6. 17:36:231,701,711,67-1,4814 732EURGER1,67
NP I PoOSynopsys23.6. 2:00:00--88,12-1,241 020 218USDNSQ88,12
NP I PoONasstar16.6. 16:52:380,120,120,09-1,67-GBPLSE,12
NP I PoOCGI Group- ------CADTOR83,84
NP I PoOBlackout Media29.5. 23:20:01--0,000,00900 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange22.6. 18:03:200,46-0,50-12,28177 164PLNWSE,50
NP I PoOMoneysuprmkt22.6. 17:35:083,173,173,171,703 446 904GBPLSE3,17
NP I PoOVerisign23.6. 2:00:00--138,68-1,171 974 221USDNSQ138,68
NP I PoOTencent Depository Receipt22.6. 23:20:00--50,451,043 082 976USDPNK50,45
NP I PoOFabryka Diet18.6. 18:03:130,180,190,190,0010PLNWSE,19
NP I PoOCSG Systems Int23.6. 2:00:00--42,41-0,61345 289USDNSQ42,41
NP I PoOReditus22.6. 11:56:000,090,120,100,001 200EURLIS,10
NP I PoOsalesforce com23.6. 1:58:50--134,75-2,087 567 258USDNYQ135,01
NP I PoOFabasoft Comp22.6. 17:35:5212,3012,6512,752,006 799EURGER12,75
NP I PoOREALTECH21.6. 11:36:381,231,301,28-1,545 386EURGER1,27
NP I PoOGlobal Payments22.6. 22:15:05--114,40-0,261 202 087USDNYQ114,70
NP I PoOGenpact23.6. 1:01:37--30,290,232 386 462USDNYQ30,29
NP I PoOUnisys22.6. 22:15:05--13,650,22723 080USDNYQ13,65
NP I PoOElectronic Arts23.6. 2:00:00--141,26-1,323 052 953USDNSQ141,26
NP I PoOSecunet22.6. 17:36:13124,20124,80125,005,045 829EURGER125,00
NP I PoOOpera Software Depository Receipt19.6. 23:19:59--5,33-1,11100USDPNK5,33
NP I PoOQUANTUM Software22.6. 18:03:1517,5017,7017,40-1,69100PLNWSE17,40
NP I PoOVeriFone Hldgs22.6. 22:15:05--22,81-0,133 032 949USDNYQ22,81
NP I PoOPaychex Inc23.6. 2:00:00--70,220,732 270 809USDNSQ70,22
NP I PoOSygnity22.6. 18:03:172,582,862,86-0,351 310PLNWSE2,86
NP I PoOTomorrow Focus22.6. 17:36:163,183,203,200,9562 203EURGER3,20
NP I PoOMobile Streams14.5. 17:35:160,020,020,020,0011 500GBPLSE,02
NP I PoOAcxiom Corp23.6. 2:00:00--30,020,10719 955USDNSQ30,02
NP I PoOIntuit Inc23.6. 2:00:00--205,98-1,822 316 108USDNSQ209,80
NP I PoOAsseco Poland22.6. 18:03:1838,6238,6838,68-1,48432 256PLNWSE38,68
NP I PoOOrbis20.6. 13:21:505,055,255,20-1,94155EURGER5,15
NP I PoOUbisoft Unsp ADR22.6. 23:20:00--22,540,6522 652USDPNK22,54
NP I PoODevoteam SA22.6. 17:35:1098,4099,5098,800,924 657EURPAR98,80
NP I PoOCom Guard.com21.6. 23:20:00--0,000,00225 078USDPNK,00
NP I PoOAkamai Tech23.6. 2:00:00--80,32-1,685 841 386USDNSQ80,32
NP I PoOAccess Intel15.6. 16:57:460,050,050,040,00-GBPLSE,05
NP I PoOTemenos Group22.6. 17:31:58141,70150,00148,900,20155 049CHFSWX148,90
NP I PoOQAD Inc23.6. 2:00:00--41,05-1,445 659USDNSQ41,65
NP I PoOIAC/InterActive23.6. 2:00:00--158,50-1,45983 321USDNSQ158,50
NP I PoONetgem22.6. 16:07:542,402,452,450,003 449EURPAR2,45
NP I PoOInVision Softwar22.6. 16:08:4122,4022,8022,801,792 277EURGER22,60
NP I PoOMineral Midrange22.6. 18:03:000,370,430,37-5,131 053PLNWSE,37
NP I PoOBusi & Dec19.6. 17:26:157,937,967,980,00841EURPAR7,98
NP I PoOCrealogix Hldg22.6. 17:18:32145,00153,00146,000,00251CHFSWX146,00
NP I PoOPerficient Inc23.6. 2:00:00--27,020,41590 319USDNSQ27,02
NP I PoOYelp23.6. 0:40:03--40,68-2,491 618 739USDNYQ40,68
NP I PoOElectronic Data31.10. 12:00:250,710,720,700,006 348GBPLSE,71
NP I PoOAsseco Business22.6. 18:03:1525,5026,2026,203,9721PLNWSE26,20
NP I PoOYOC AG22.6. 17:36:275,585,685,58-1,76931EURGER5,58
NP I PoOInternet Group21.6. 18:04:320,530,530,88-16,98707PLNWSE,88
NP I PoONovabase SGPS22.6. 15:12:552,722,732,760,002 786EURLIS2,76
NP I PoOSymantec23.6. 2:00:00--20,72-0,3814 688 689USDNSQ20,72
NP I PoOAllgeier Rg22.6. 17:36:2027,5027,8027,50-1,08732EURGER27,65
NP I PoOWNS Hldg Depository Receipt22.6. 22:15:05--52,730,50177 047USDNYQ52,73
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,02
NP I PoOEdison18.6. 18:03:151,681,741,720,00210PLNWSE1,72
NP I PoOM1022.6. 18:02:592,412,422,42-5,107 045PLNWSE2,42
NP I PoOEuronet Worldwid23.6. 2:00:00--87,49-1,061 240 567USDNSQ87,49
NP I PoONemetschek AG22.6. 17:35:23101,90102,10102,00-0,7826 984EURGER102,00
NP I PoOOn-Line29.3. 15:00:070,460,460,508,2410 000GBPLSE,46
NP I PoOBroadridge22.6. 22:15:05--116,48-0,271 666 076USDNYQ116,79
NP I PoOInfosystems28.5. 18:03:410,010,020,120,001 000PLNWSE,12
NP I PoOCap Gemini SA22.6. 17:36:06113,25113,40113,400,62424 843EURPAR113,40
NP I PoOPlaytech22.6. 17:35:137,737,737,732,091 183 439GBPLSE7,73
NP I PoORIB Software22.6. 17:35:0618,3618,4318,39-1,45196 261EURGER18,39
NP I PoO11 Bit Studios22.6. 18:03:16456,50457,00456,50-0,763 206PLNWSE456,50
NP I PoOSAP AG22.6. 17:35:21100,62100,66100,90-0,512 218 270EURGER100,90
NP I PoOCity Interactive22.6. 18:03:19-0,930,930,00143 216PLNWSE,93
NP I PoOExlService23.6. 2:00:00--59,230,27272 393USDNSQ59,23
NP I PoOANSYS23.6. 2:00:00--179,32-1,42975 107USDNSQ179,32
NP I PoOServiceNow22.6. 22:15:05--176,70-1,982 415 815USDNYQ176,70
NP I PoOPGS Software22.6. 18:03:1510,4510,6010,60-0,47102PLNWSE10,65
NP I PoOOrdina NV22.6. 17:35:111,702,001,991,02185 659EURAEX1,99
NP I PoOFleetCor Technol23.6. 0:40:03--216,31-1,151 603 615USDNYQ216,31
NP I PoOUbisoft Entnt22.6. 17:38:0096,4696,7896,480,06237 966EURPAR96,48
NP I PoOSohu.com Inc1.6. 2:00:00--36,260,33280 265USDNSQ36,26
NP I PoOEO NETWORKS22.6. 18:02:575,005,255,750,001PLNWSE5,75
NP I PoOSDL PLC22.6. 17:35:014,344,364,35-2,2530 499GBPLSE4,35
NP I PoOOpera Software- ------NOKOSL20,30
NP I PoOIAI22.6. 18:02:5827,0027,8027,800,0085PLNWSE27,80
NP I PoOMasterCard23.6. 0:40:02--201,480,353 126 427USDNYQ201,48
NP I PoOM + S Elektronik22.6. 10:14:240,000,010,000,00120EURFRA,00
NP I PoOB+S Banksysteme21.6. 11:58:404,815,044,94-3,14400EURFRA4,80
NP I PoOAltran Tech22.6. 17:35:2712,8912,9912,97-0,15553 417EURPAR12,97
NP I PoOXing22.6. 17:35:04283,50286,00284,50-0,352 611EURGER284,50
NP I PoORosetta Stone23.6. 1:01:39--16,070,63528 207USDNYQ16,07
NP I PoOVMware23.6. 1:38:54--149,60-1,331 685 195USDNYQ150,01
NP I PoOMobile Tornado15.6. 14:15:380,050,050,063,03-GBPLSE,05
NP I PoODassault System22.6. 17:35:27121,40121,50121,45-1,10270 626EURPAR121,45
NP I PoONIC Inc23.6. 2:00:00--16,250,31411 131USDNSQ16,25
NP I PoOEmblaze6.6. 10:47:080,200,200,20-2,4415 000GBPLSE,20
NP I PoOSHS Viveon22.6. 16:26:194,044,274,26-0,702 048EURGER4,16
NP I PoOTemenos Group8.6. 12:48:12144,20154,70146,900,21100USDSWX146,90
NP I PoOeBay Inc23.6. 2:00:00--38,090,2111 808 378USDNSQ38,09
NP I PoOCorelogic23.6. 0:40:03--53,920,58516 578USDNYQ53,92
NP I PoOAdobe Sys23.6. 2:00:00--243,63-2,094 124 488USDNSQ243,63
NP I PoOHoga22.6. 18:03:161,611,661,66-1,78550PLNWSE1,66
NP I PoOj2 Global23.6. 2:00:00--88,31-0,76622 650USDNSQ88,31
NP I PoOBooz Allen22.6. 23:05:06--44,60-1,061 340 430USDNYQ45,08
NP I PoOFactset Resrch23.6. 0:40:03--210,95-0,98283 222USDNYQ210,95
NP I PoOWestern Union22.6. 22:15:05--21,140,286 312 716USDNYQ21,08
NP I PoONet 1 Ueps Tech23.6. 2:00:00--8,731,16348 046USDNSQ8,73
NP I PoOMARKETEO.COM4.5. 18:03:333,003,203,300,00190PLNWSE3,30
NP I PoOAutoDesk Inc23.6. 2:00:00--136,51-0,892 703 177USDNSQ136,51
NP I PoOStartek Inc23.6. 1:01:39--6,642,00984 605USDNYQ6,64
NP I PoOPower Media22.6. 18:03:193,213,303,310,9111 254PLNWSE3,31
NP I PoOSage Grp22.6. 17:35:126,326,326,32-0,412 286 774GBPLSE6,32
NP I PoOSplunk23.6. 2:00:00--105,23-7,025 239 902USDNSQ105,23
NP I PoOBlom ASA- ------NOKOSL63,80
NP I PoOFreeSoft22.6. 17:20:013 500,003 540,003 540,00-1,12459HUFBUD3 540,00
NP I PoOCognizant Tech23.6. 2:00:00--78,701,315 724 112USDNSQ78,70
NP I PoOManTech Intl23.6. 2:00:00--54,620,53333 872USDNSQ54,62
NP I PoOTrend Micro Depository Receipt22.6. 23:20:00--57,82-0,412 654USDPNK57,82
NP I PoOFreenet22.6. 17:35:2123,0023,0523,05-0,04332 227EURGER23,05
NP I PoOATM SI22.6. 18:03:193,954,064,050,001 052PLNWSE4,05
NP I PoOInteliWISE22.6. 18:02:571,721,961,952,635 862PLNWSE1,95
NP I PoOIliad SA22.6. 17:35:27137,15138,00137,153,67219 006EURPAR137,15
NP I PoOOpen Text Corp23.6. 2:00:00--35,780,17395 211USDNSQ35,72
NP I PoOACI World23.6. 2:00:00--26,01-1,18867 400USDNSQ26,01
NP I PoOCitrix Systems23.6. 2:00:00--105,51-1,512 322 762USDNSQ105,51
NP I PoOiPass23.6. 2:00:00--0,36-7,69494 210USDNSQ,36
NP I PoOQumak Sekom22.6. 18:03:191,071,081,08-5,2676 761PLNWSE1,08
NP I PoONetease.com Inc Depository Receipt23.6. 2:00:00--259,402,05961 318USDNSQ259,40
NP I PoOQuinStreet23.6. 2:00:00--13,731,631 923 294USDNSQ13,73
NP I PoOFidelity Ntl Inf22.6. 23:06:19--107,630,222 646 706USDNYQ107,39
NP I PoOAlten22.6. 17:35:2889,1589,6089,200,4573 841EURPAR88,80
NP I PoOAtoss Software22.6. 17:00:1390,4092,0091,801,55246EURGER91,20
NP I PoOVistaPrint23.6. 2:00:00--145,51-2,73374 117USDNSQ145,51
NP I PoOATM22.6. 18:03:178,668,968,960,00177PLNWSE8,96
NP I PoOPegasystems Inc23.6. 2:00:00--56,45-2,844 190 393USDNSQ58,10
NP I PoOAD Pepper Media22.6. 17:35:513,813,843,84-3,7610 656EURGER3,84
NP I PoOGK Software22.6. 17:36:22113,50114,00113,50-1,301 242EURGER113,50
NP I PoOK2 Internet22.6. 18:03:1613,7513,8513,85-0,3610PLNWSE13,90
NP I PoOZynga23.6. 2:00:00--4,200,7210 094 953USDNSQ4,20
NP I PoOZoo Digital Grp18.6. 17:35:250,990,991,00-0,503GBPLSE,99
NP I PoOMyriad Group27.4. 17:30:180,270,250,26-2,812 607 565CHFSWX,26
NP I PoOBob Mobile22.6. 16:55:234,654,794,66-0,643 369EURGER4,72
NP I PoOAlliance Data22.6. 22:15:05--236,620,02594 891USDNYQ236,62
NP I PoORealDolmen22.6. 17:35:2236,2037,0036,500,55212EURBRU36,50
NP I PoOI3D4.6. 18:04:010,010,010,020,00500PLNWSE,02
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