Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ472,54730,32
KB517520-1,14
PKN66,266,46-1,04
Msft1,02
Nokia3,52953,5455-0,87
IBM0,30
Daimler AG33,5433,56-4,76
PFE0,03
30.05.2020 2:00:17
Indexy online
AD Index online
select
AD Index online
 

  • 29.05.2020 21:59:30
21Vianet Group Depository Receipt (NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
14,60 3,33 0,47 809 202
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - 21Vianet Group Depository Receipt - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios29.5. 18:04:56471,50473,00473,001,728 327PLNWSE473,00
NP I PoO4iG Rg-A29.5. 17:20:00689,00693,00693,00-0,29189 431HUFBUD693,00
NP I PoOAccenture30.5. 0:40:15--201,62-0,022 535 390USDNYQ201,62
NP I PoOACI World30.5. 2:00:00--27,584,041 016 766USDNSQ27,58
NP I PoOActivision Inc30.5. 2:00:00--71,982,5111 437 088USDNSQ71,98
NP I PoOAD Pepper Media29.5. 16:12:023,083,163,161,946 386EURGER3,12
NP I PoOAdobe Sys30.5. 2:00:00--386,601,785 937 467USDNSQ386,60
NP I PoOAdv.pl4.3. 11:00:460,280,270,2610,001 100PLNWSE,21
NP I PoOAkamai Tech30.5. 2:00:00--105,802,816 083 167USDNSQ105,80
NP I PoOAllgeier Rg4.3. 12:14:3831,9032,0032,00-1,238 261EURGER32,40
NP I PoOAlliance Data30.5. 0:40:15--46,33-5,454 258 012USDNYQ49,00
NP I PoOAlten29.5. 17:35:0471,8072,5072,20-1,6389 946EURPAR72,20
NP I PoOAmer Software30.5. 2:00:00--19,455,88364 207USDNSQ18,37
NP I PoOANSYS30.5. 2:00:00--283,002,87776 100USDNSQ283,00
NP I PoOAsseco Business29.5. 18:04:5634,2034,4034,200,00727PLNWSE34,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK17,34
NP I PoOAsseco Poland29.5. 18:04:5972,9073,2073,003,55170 728PLNWSE70,50
NP I PoOAsseco SEE29.5. 18:04:5738,5039,0039,00-0,5113 783PLNWSE39,00
NP I PoOATM29.5. 18:04:5810,3010,4010,30-3,74286PLNWSE10,30
NP I PoOATM SI29.5. 18:04:593,223,263,261,885 499PLNWSE3,20
NP I PoOAtos Origin29.5. 17:38:0567,3068,1667,820,80596 124EURPAR67,82
NP I PoOAtoss Software29.5. 17:36:03177,00179,50177,500,00901EURGER177,50
NP I PoOAutoDesk Inc30.5. 2:00:00--210,383,822 750 750USDNSQ210,38
NP I PoOAveva Group29.5. 19:28:5040,8740,8940,545,11420 715GBPLSE40,88
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,82
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE1,55
NP I PoOBechtle29.5. 17:35:14158,30158,50158,502,79203 828EURGER154,20
NP I PoOBetacom29.5. 18:04:589,329,369,360,4353PLNWSE9,36
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ58,43
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL31,45
NP I PoOBLOOBER TEAM4.3. 12:07:5171,5072,0071,50-0,693 386PLNWSE136,60
NP I PoOBob Mobile29.5. 16:29:225,705,805,80-0,859 058EURGER5,75
NP I PoOBooz Allen30.5. 0:40:15--79,761,301 501 220USDNYQ78,74
NP I PoOBroadridge30.5. 0:30:00--121,101,54773 773USDNYQ119,26
NP I PoOBusi & Dec29.5. 17:06:237,937,957,930,3834 558EURPAR7,93
NP I PoOCadence Design30.5. 2:00:00--91,293,672 668 276USDNSQ91,29
NP I PoOCANCOM IT29.5. 17:35:1356,5056,6056,500,27312 175EURGER56,35
NP I PoOCap Gemini SA29.5. 17:38:0591,1093,0092,10-0,75736 294EURPAR92,80
NP I PoOCenit AG System29.5. 17:36:268,949,109,20-0,866 538EURGER9,20
NP I PoOCGI Rg-A- ------CADTOR88,43
NP I PoOCitrix Systems30.5. 2:00:00--148,124,913 616 424USDNSQ141,19
NP I PoOCity Interactive29.5. 18:04:590,790,800,790,00452 384PLNWSE,79
NP I PoOCognizant Tech30.5. 2:00:00--53,00-1,306 450 267USDNSQ53,00
NP I PoOCom Guard.com29.5. 23:20:00--0,0012,50800USDPNK,00
NP I PoOComArch29.5. 18:04:57202,00204,00204,00-0,49412PLNWSE205,00
NP I PoOComp29.5. 18:04:5659,0059,8059,801,36961PLNWSE59,80
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.2. 18:26:352,522,602,600,803 601PLNWSE2,50
NP I PoOCorelogic30.5. 0:40:15--49,560,14984 073USDNYQ49,49
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX93,40
NP I PoOCSG Systems Int30.5. 2:00:00--47,350,64314 477USDNSQ47,05
NP I PoODassault System29.5. 17:38:05151,05153,00152,251,74648 450EURPAR149,65
NP I PoODassault System Depository Receipt29.5. 23:20:00--168,932,1720 513USDPNK165,35
NP I PoODevoteam SA29.5. 17:35:1270,0074,0070,40-1,1224 701EURPAR70,40
NP I PoODillistone Grp28.5. 11:59:010,160,170,1713,333 200GBPLSE,17
NP I PoODOMENOMANIA. PL4.3. 11:21:091,161,281,23-0,814 948PLNWSE4,44
NP I PoOeBay Inc30.5. 2:00:00--45,542,9618 741 857USDNSQ44,23
NP I PoOEdison4.3. 12:11:391,361,501,49-13,3719 213PLNWSE3,50
NP I PoOElectronic Arts30.5. 2:00:00--122,881,264 571 913USDNSQ122,88
NP I PoOEmblaze2.3. 9:30:210,220,270,22-10,2011 775GBPLSE,24
NP I PoOEO NETWORKS26.2. 18:03:546,306,606,60-9,354 954PLNWSE5,85
NP I PoOESI Group29.5. 17:35:0728,4029,6029,600,0011 468EURPAR29,60
NP I PoOEST MEDIA Rg29.5. 17:20:00102,60104,00104,00-0,38877 140HUFBUD104,00
NP I PoOEuronet Worldwid30.5. 2:00:00--94,73-0,87531 415USDNSQ94,73
NP I PoOExlService30.5. 2:00:00--61,17-2,60211 947USDNSQ61,17
NP I PoOFabasoft Comp29.5. 17:35:3324,5024,6024,10-2,431 364EURGER24,10
NP I PoOFabryka Diet27.5. 18:04:100,010,090,090,003 300PLNWSE,09
NP I PoOFacebook30.5. 2:00:00--225,09-0,1623 322 476USDNSQ225,09
NP I PoOFactset Resrch30.5. 0:40:15--307,511,49574 912USDNYQ303,00
NP I PoOFair Isaac30.5. 0:46:08--402,651,271 864 227USDNYQ402,65
NP I PoOFidelity Ntl Inf30.5. 0:40:15--138,830,333 804 156USDNYQ138,37
NP I PoOFiserv30.5. 2:00:00--106,770,555 377 221USDNSQ106,77
NP I PoOFleetCor Technol30.5. 0:46:08--243,79-1,481 003 349USDNYQ243,79
NP I PoOFreenet29.5. 17:35:1815,5815,5915,58-3,261 070 320EURGER16,10
NP I PoOGartner30.5. 0:46:08--121,70-0,04508 258USDNYQ121,70
NP I PoOGB Group29.5. 19:10:506,666,686,67-0,28246 708GBPLSE6,67
NP I PoOGenpact30.5. 0:40:15--35,95-0,441 015 986USDNYQ35,95
NP I PoOGFT Technologies29.5. 17:36:119,659,699,708,99249 132EURGER8,90
NP I PoOGK Software29.5. 17:36:2858,4061,6061,606,573 212EURGER61,60
NP I PoOGlobal Payments30.5. 1:15:59--182,480,871 846 232USDNYQ177,94
NP I PoOGroupe OPEN4.3. 11:41:5112,3212,4012,400,652 525EURPAR8,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange29.5. 18:05:000,320,350,357,3612 005PLNWSE,35
NP I PoOGuidewire30.5. 0:40:15--102,581,671 104 471USDNYQ102,58
NP I PoOHoga29.5. 18:04:561,551,621,623,1870 343PLNWSE1,62
NP I PoOCheck Pt Sftwre30.5. 2:00:00--109,671,681 448 339USDNSQ109,67
NP I PoOI S Solutions29.5. 17:17:051,981,992,01-0,5012 419GBPLSE1,99
NP I PoOIAC/InterActive30.5. 2:00:00--270,37-0,30912 694USDNSQ270,37
NP I PoOIliad SA29.5. 17:35:25155,50160,80158,401,25234 277EURPAR158,40
NP I PoOIn Systcom11.5. 23:20:00--0,000,0030 000USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE7,19
NP I PoOINIT Innovation29.5. 17:36:2427,3027,7027,600,367 490EURGER27,50
NP I PoOInteliWISE3.3. 18:03:401,101,251,200,849 890PLNWSE2,26
NP I PoOInternet Group29.5. 18:04:570,070,060,06-1,5911 000PLNWSE,06
NP I PoOIntuit Inc30.5. 2:00:00--290,322,271 689 821USDNSQ283,87
NP I PoOInVision Softwar29.5. 16:59:3318,4018,9018,50-0,541 406EURGER18,70
NP I PoOIVU Traffic Tech29.5. 17:36:0616,3016,4016,304,1560 122EURGER15,65
NP I PoOj2 Global30.5. 2:00:00--78,30-0,05537 161USDNSQ78,30
NP I PoOK2 Internet29.5. 18:04:578,859,309,00-0,552 031PLNWSE9,00
NP I PoOKulcs-Soft29.5. 17:20:001 665,001 680,001 660,00-1,4868HUFBUD1 685,00
NP I PoOL S Telcom28.2. 11:29:455,455,705,50-2,683 763EURGER3,18
NP I PoOLSI Software29.5. 18:05:0015,2015,5515,20-4,401 547PLNWSE15,20
NP I PoOLycos Europe29.5. 14:23:400,030,030,03-3,8590 374EURFRA,03
NP I PoOM + S Elektronik20.5. 17:22:540,000,000,000,00440EURFRA,00
NP I PoOM103.6. 18:04:050,58-0,580,00100PLNWSE,52
NP I PoOManTech Intl30.5. 2:00:00--77,740,50248 145USDNSQ77,35
NP I PoOMasterCard30.5. 1:53:16--302,05-0,474 932 889USDNYQ300,89
NP I PoOMicrosoft30.5. 2:00:00--183,251,0242 146 720USDNSQ181,40
NP I PoOMicroStrategy30.5. 2:00:00--124,48-0,6975 040USDNSQ124,48
NP I PoOMineral Midrange24.2. 18:03:390,320,390,3921,881 250PLNWSE,39
NP I PoOMobile Streams29.5. 17:29:510,000,000,00-5,36108 950 223GBPLSE,00
NP I PoOMobile Tornado29.5. 17:20:430,050,050,05-8,44151 390GBPLSE,05
NP I PoOMoneysuprmkt29.5. 18:42:393,355,133,42-0,701 928 420GBPLSE3,43
NP I PoONemetschek AG29.5. 17:35:2571,7571,9070,902,464 067 720EURGER69,20
NP I PoONet 1 Ueps Tech30.5. 2:00:00--3,09-3,74621 627USDNSQ3,09
NP I PoONetease.com Inc Depository Receipt30.5. 2:00:00--382,904,551 108 755USDNSQ366,25
NP I PoONetgem29.5. 17:28:430,900,950,90-0,2229 063EURPAR,90
NP I PoONIC Inc30.5. 2:00:00--24,061,65553 461USDNSQ23,67
NP I PoONintendo Depository Receipt29.5. 23:20:00--50,84-0,70440 328USDPNK50,84
NP I PoONorCom Info Tech29.5. 16:27:309,8210,109,860,611 242EURGER9,96
NP I PoONovabase SGPS29.5. 17:35:103,203,323,290,6131 973EURLIS3,29
NP I PoONuance Commu30.5. 2:00:00--22,881,024 739 185USDNSQ22,88
NP I PoOOn-Line4.3. 10:26:330,100,140,1215,663 477GBPLSE,17
NP I PoOOpen Text Corp30.5. 2:00:00--41,541,59566 882USDNSQ40,89
NP I PoOOpera Software- ------NOKOSL13,60
NP I PoOOrbis4.3. 9:21:056,807,006,90-2,13700EURGER6,60
NP I PoOOrdina NV29.5. 17:36:421,881,931,921,48256 370EURAEX1,92
NP I PoOPaychex Inc30.5. 2:00:00--72,280,283 310 113USDNSQ72,28
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOPegasystems Inc30.5. 2:00:00--95,121,07588 444USDNSQ95,12
NP I PoOPerficient Inc30.5. 2:00:00--34,04-2,35308 178USDNSQ34,04
NP I PoOPGS Software29.5. 18:04:5511,1011,2011,552,212 688PLNWSE11,55
NP I PoOPhoenix NewMedia Depository Receipt30.5. 0:40:15--1,26-4,55222 809USDNYQ1,26
NP I PoOPlaytech29.5. 18:58:342,202,872,65-0,021 092 109GBPLSE2,65
NP I PoOPower Media4.3. 11:46:253,693,703,70-2,373 271PLNWSE3,84
NP I PoOPROS4.3. 0:40:1546,3669,5446,500,00352 702USDNYQ38,95
NP I PoOQAD Inc29.5. 2:00:00--32,00-4,694USDNSQ30,50
NP I PoOQUANTUM Software29.5. 18:04:5615,4015,4015,400,0015PLNWSE15,40
NP I PoOQuinStreet30.5. 2:00:00--10,140,60313 787USDNSQ10,14
NP I PoORealNetworks30.5. 2:00:00--1,85-5,612 480 932USDNSQ1,85
NP I PoORealPage30.5. 2:00:00--67,822,22689 865USDNSQ67,82
NP I PoOREALTECH29.5. 14:09:560,780,840,840,004 451EURGER,81
NP I PoOReditus29.5. 11:30:010,030,060,06-3,512 200EURLIS,06
NP I PoORIB Software29.5. 17:36:1525,7025,7825,40-2,0135 642EURGER25,92
NP I PoORosetta Stone30.5. 0:40:15--18,583,11193 182USDNYQ18,58
NP I PoOSage Grp29.5. 19:28:456,916,916,920,206 341 281GBPLSE6,93
NP I PoOsalesforce com30.5. 1:59:04--175,49-3,4819 645 389USDNYQ174,79
NP I PoOSAP AG29.5. 17:35:28112,54112,58113,500,808 886 659EURGER113,50
NP I PoOSDL PLC4.3. 12:14:195,385,585,410,481 611GBPLSE4,85
NP I PoOSecunet4.3. 12:09:02135,00136,50135,000,001 689EURGER185,00
NP I PoOServiceNow30.5. 1:57:52--388,322,631 969 262USDNYQ387,93
NP I PoOSHS Viveon29.5. 17:25:319,6510,0010,004,17563EURGER9,85
NP I PoOSimple29.5. 18:04:598,058,308,306,413 739PLNWSE8,30
NP I PoOSINA Corp30.5. 2:00:00--31,311,561 335 242USDNSQ31,31
NP I PoOSITE4.3. 12:01:000,250,260,25-13,19833 290PLNWSE,28
NP I PoOSofting29.5. 14:26:115,905,965,901,3720EURGER5,94
NP I PoOSoftware Rg29.5. 17:35:0234,7034,7634,780,99285 088EURGER34,44
NP I PoOSopra Group29.5. 17:35:27105,00108,00106,10-1,8553 746EURPAR106,10
NP I PoOSplunk30.5. 2:00:00--185,843,242 379 253USDNSQ185,84
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ4,21
NP I PoOSword Group4.3. 11:27:0832,1532,2532,25-0,621 613EURPAR27,05
NP I PoOSygnity29.5. 18:04:573,994,053,98-1,9713 653PLNWSE3,98
NP I PoOSynopsys30.5. 2:00:00--180,913,941 567 575USDNSQ180,91
NP I PoOTaj Systems16.4. 23:20:00--0,000,001 500USDPNK,00
NP I PoOTake Two Interac30.5. 2:00:00--136,171,574 594 637USDNSQ136,17
NP I PoOTalex29.5. 18:04:5912,6513,1013,002,77282PLNWSE12,65
NP I PoOTencent Depository Receipt29.5. 23:20:00--54,323,966 098 239USDPNK54,32
NP I PoOTeradata30.5. 0:40:15--21,411,571 044 361USDNYQ21,41
NP I PoOThe Farm 514.3. 12:11:1019,5519,6219,60-2,9725 047PLNWSE25,20
NP I PoOTietoenator29.5. 18:00:0023,4023,4223,68-2,071 240 516EURHEL24,18
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus29.5. 17:06:541,551,631,63-1,5217 915EURGER1,59
NP I PoOTrend Micro Depository Receipt29.5. 23:20:00--54,79-0,414 600USDPNK54,79
NP I PoOTrustcash29.5. 23:20:00--0,000,004 329 045USDPNK,00
NP I PoOUbisoft Entnt29.5. 17:35:2368,9070,2069,662,74800 002EURPAR69,66
NP I PoOUbisoft Unsp ADR29.5. 23:20:00--15,433,5683 020USDPNK15,43
NP I PoOUnisys30.5. 0:40:15--11,36-2,07850 389USDNYQ11,36
NP I PoOUnited Internet29.5. 17:35:0737,0037,0336,880,00787 089EURGER36,88
NP I PoOUSU Software29.5. 17:36:0218,2018,5018,502,491 780EURGER18,05
NP I PoOVerisign30.5. 2:00:00--219,012,931 089 179USDNSQ219,01
NP I PoOVisa30.5. 0:40:14--195,240,5010 213 513USDNYQ195,24
NP I PoOVMware30.5. 0:40:15--156,279,715 199 432USDNYQ156,27
NP I PoOWestern Union30.5. 0:40:15--20,02-1,7714 433 087USDNYQ20,38
NP I PoOWEX Inc, Ordinary, New York Consolidated4.3. 0:40:14--182,51-5,64815 633USDNYQ148,08
NP I PoOWind Mobile29.5. 18:04:586,286,366,28-1,572 886PLNWSE6,28
NP I PoOWNS Hldg Depository Receipt30.5. 0:40:15--48,340,29226 233USDNYQ48,34
NP I PoOXPLUS3.3. 18:03:410,710,740,731,397 320PLNWSE1,19
NP I PoOYandex NV30.5. 2:00:00--40,23-1,013 214 692USDNSQ40,23
NP I PoOYelp30.5. 1:15:18--21,880,051 005 494USDNYQ21,74
NP I PoOYOC AG28.5. 15:20:202,942,963,000,672 250EURGER2,96
NP I PoOZoo Digital Grp29.5. 16:29:550,630,640,642,891 000GBPLSE,64
NP I PoOZynga30.5. 2:00:00--9,1513,3860 893 526USDNSQ9,15
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