Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN101,7101,8-0,29
Msft0,42
Nokia4,624,6252,28
IBM1,15
Daimler AG47,10547,1153,34
PFE0,89
12.10.2019 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 11.10.2019 22:00:00
21Vianet Group Depository Receipt (NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
7,22 0,42 0,03 146 228
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 PoOGartner12.10. 0:40:13--145,151,43273 406USDNYQ145,15
NP I PoOSofting11.10. 17:28:348,108,208,10-0,982 858EURGER8,16
NP I PoOBLOOBER TEAM11.10. 18:03:0860,5060,8060,50-1,475 752PLNWSE60,50
NP I PoOMicroStrategy12.10. 2:00:00--144,150,4452 446USDNSQ144,15
NP I PoOI S Solutions11.10. 16:29:552,092,112,10-0,94149 914GBPLSE2,10
NP I PoOGroupe OPEN11.10. 17:35:1311,2011,4411,22-1,585 220EURPAR11,22
NP I PoOWind Mobile11.10. 18:03:307,307,507,500,007 741PLNWSE7,50
NP I PoORealPage12.10. 2:00:00--62,101,54358 298USDNSQ62,10
NP I PoODillistone Grp11.10. 12:08:240,240,250,230,0014 000GBPLSE,25
NP I PoOUnited Internet11.10. 17:35:2534,3834,4134,472,13290 813EURGER34,47
NP I PoOPROS12.10. 0:40:14--60,352,72365 437USDNYQ60,35
NP I PoOArcus11.10. 18:03:312,562,642,640,001 551PLNWSE2,64
NP I PoOESI Group11.10. 17:35:1529,8030,6030,30-0,333 197EURPAR30,30
NP I PoOTrustcash9.10. 23:19:58--0,000,005 000 000USDPNK,00
NP I PoOXPLUS11.10. 18:03:070,440,440,440,463 530PLNWSE,44
NP I PoONuance Commu12.10. 2:00:00--15,343,263 687 021USDNSQ15,34
NP I PoOAccenture12.10. 0:40:13--184,970,622 385 165USDNYQ183,83
NP I PoO@Uk11.10. 11:34:410,020,020,023,961 000GBPLSE,02
NP I PoOTalex11.10. 18:03:3113,1013,4513,10-2,24899PLNWSE13,40
NP I PoOIVU Traffic Tech11.10. 17:36:2010,3510,7510,30-5,5026 878EURGER10,30
NP I PoOVisa12.10. 0:40:13--177,061,258 950 605USDNYQ177,06
NP I PoOAtos Origin11.10. 17:35:1166,1066,9066,822,08755 438EURPAR66,82
NP I PoOEasy Software11.10. 15:15:117,107,387,14-4,802 770EURGER7,24
NP I PoOFiserv12.10. 2:00:00--105,680,511 932 335USDNSQ105,68
NP I PoOSINA Corp12.10. 2:00:00--40,881,92853 197USDNSQ40,88
NP I PoOChangyou.com Depository Receipt12.10. 2:00:00--9,50-0,11161 490USDNSQ9,50
NP I PoOSimple11.10. 18:03:316,306,306,300,002PLNWSE6,30
NP I PoOWEX Inc, Ordinary, New York Consolidated12.10. 0:40:13--206,092,93221 260USDNYQ206,09
NP I PoOTietoenator11.10. 18:00:0024,7624,8024,903,06181 421EURHEL24,90
NP I PoOIndra Sistemas- ------EURMCE8,01
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE11.10. 18:03:3019,3019,6019,600,511PLNWSE19,60
NP I PoONintendo Depository Receipt11.10. 23:19:58--46,39-0,77197 325USDPNK46,39
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market11.10. 17:29:001,341,351,33-2,7333 826GBPLSE1,34
NP I PoOINIT Innovation11.10. 17:28:4221,1021,3021,101,442 045EURGER21,20
NP I PoOSITE11.10. 18:03:070,170,170,1827,342 251 722PLNWSE,18
NP I PoOFacebook12.10. 2:00:00--184,192,3114 998 754USDNSQ184,19
NP I PoO4iG Rg-A11.10. 17:20:00860,00866,00860,000,82140 337HUFBUD860,00
NP I PoOBechtle11.10. 17:35:2494,4094,5594,703,3888 769EURGER94,70
NP I PoOComp11.10. 18:03:2863,4064,2064,200,31210PLNWSE64,20
NP I PoOYandex NV12.10. 2:00:00--29,99-15,6634 463 316USDNSQ29,99
NP I PoOLSI Software11.10. 18:03:3212,9013,2013,200,004 120PLNWSE13,20
NP I PoOActivision Inc12.10. 2:00:00--54,822,108 632 567USDNSQ54,82
NP I PoOComArch11.10. 18:03:30174,00174,50174,000,0088PLNWSE174,00
NP I PoOMicrosoft12.10. 2:00:00--139,680,4225 551 065USDNSQ139,10
NP I PoOBlackbaud12.10. 2:00:00--93,622,14131 625USDNSQ93,62
NP I PoOKulcs-Soft11.10. 17:20:021 290,001 350,001 300,000,78800HUFBUD1 300,00
NP I PoOLycos Europe11.10. 14:54:550,030,030,035,36145EURFRA,03
NP I PoOTeradata12.10. 0:40:13--29,642,56555 764USDNYQ29,64
NP I PoOTotal Sys Svcs18.9. 0:40:17--133,27-0,967 594 626USDNYQ133,27
NP I PoOCadence Design12.10. 2:00:00--65,900,551 537 757USDNSQ65,90
NP I PoORealNetworks12.10. 2:00:00--1,461,9044 405USDNSQ1,46
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt12.10. 0:40:13--2,320,8739 687USDNYQ2,32
NP I PoOTaj Systems27.9. 23:19:58--0,000,00500USDPNK,00
NP I PoOCheck Pt Sftwre12.10. 2:00:00--111,261,63608 532USDNSQ111,26
NP I PoOSopra Group11.10. 17:35:28115,40116,00115,700,7039 189EURPAR115,70
NP I PoOBetacom11.10. 18:03:309,199,6010,000,005PLNWSE10,00
NP I PoOCenit AG System11.10. 17:36:2413,0013,1013,250,3814 676EURGER13,25
NP I PoOL S Telcom8.10. 14:45:277,457,757,50-1,973 100EURGER7,60
NP I PoOSoftware Rg11.10. 17:35:2325,8025,8525,843,11224 503EURGER25,84
NP I PoODOMENOMANIA. PL11.10. 18:03:090,510,590,613,39201PLNWSE,61
NP I PoOAmer Software12.10. 2:00:00--15,791,4163 775USDNSQ15,57
NP I PoOAveva Group11.10. 19:45:0137,1637,2036,78-0,12284 555GBPLSE37,18
NP I PoOGFT Technologies11.10. 17:36:227,297,387,380,0057 572EURGER7,38
NP I PoOCANCOM IT11.10. 17:35:2850,3550,4050,502,98172 769EURGER50,50
NP I PoOGB Group11.10. 18:05:385,235,255,241,16151 876GBPLSE5,24
NP I PoOFair Isaac12.10. 0:40:13--309,221,22192 571USDNYQ309,22
NP I PoOThe Farm 5111.10. 18:03:0928,3028,4028,483,1117 378PLNWSE28,48
NP I PoOUSU Software11.10. 16:44:1017,7518,2017,951,992 939EURGER18,00
NP I PoOGuidewire12.10. 0:40:13--108,002,28741 186USDNYQ108,00
NP I PoOTake Two Interac12.10. 2:00:00--122,420,021 192 113USDNSQ122,42
NP I PoOIntershop11.10. 17:01:071,151,201,200,42180EURGER1,18
NP I PoOSynopsys12.10. 2:00:00--138,610,28770 892USDNSQ138,61
NP I PoONasstar11.10. 17:42:080,110,110,110,51356 177GBPLSE,11
NP I PoOBlackout Media9.10. 23:19:58--0,000,004 000 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange25.9. 18:04:180,270,400,40-12,381 918PLNWSE,27
NP I PoOMoneysuprmkt11.10. 19:45:023,923,923,904,181 816 127GBPLSE3,92
NP I PoOVerisign12.10. 2:00:00--186,490,51511 884USDNSQ186,49
NP I PoOTencent Depository Receipt11.10. 23:19:58--41,611,665 488 152USDPNK41,61
NP I PoOFabryka Diet25.9. 18:03:530,090,090,11800,002PLNWSE,09
NP I PoOCSG Systems Int12.10. 2:00:00--52,121,56167 330USDNSQ52,12
NP I PoONorCom Info Tech11.10. 17:36:1013,3614,1013,605,43836EURGER13,60
NP I PoOReditus10.10. 16:30:020,030,080,030,0070EURLIS,03
NP I PoOsalesforce com12.10. 0:40:14--149,372,024 690 874USDNYQ149,37
NP I PoOFabasoft Comp11.10. 17:35:4823,5023,8023,700,004 383EURGER23,70
NP I PoOREALTECH11.10. 17:19:470,961,021,004,172 500EURGER,99
NP I PoOGlobal Payments12.10. 0:40:13--162,921,101 261 303USDNYQ162,92
NP I PoOGenpact12.10. 0:40:14--38,421,27494 887USDNYQ38,42
NP I PoOUnisys12.10. 0:40:14--7,618,561 197 735USDNYQ7,61
NP I PoOElectronic Arts12.10. 2:00:00--94,191,793 141 292USDNSQ94,19
NP I PoOSecunet11.10. 17:36:13115,00115,50115,50-0,86798EURGER115,50
NP I PoOQUANTUM Software10.10. 18:03:2612,9014,2012,900,0051PLNWSE12,90
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.10. 18:03:593,363,463,462,982 500PLNWSE3,46
NP I PoOPaychex Inc12.10. 2:00:00--84,630,821 367 359USDNSQ84,63
NP I PoOSygnity11.10. 18:03:302,442,562,561,595 014PLNWSE2,56
NP I PoOTomorrow Focus11.10. 17:36:202,422,432,432,1025 667EURGER2,43
NP I PoOMobile Streams11.10. 17:31:560,000,000,006,679 838 117GBPLSE,00
NP I PoOIntuit Inc12.10. 2:00:00--270,070,951 072 306USDNSQ267,53
NP I PoOAsseco Poland11.10. 18:03:3151,5551,6551,602,7927 073PLNWSE51,60
NP I PoOOrbis10.10. 10:25:296,256,456,40-1,571 600EURGER6,35
NP I PoOUbisoft Unsp ADR11.10. 23:19:58--12,752,74153 237USDPNK12,75
NP I PoODevoteam SA11.10. 17:35:1380,0081,4080,503,6024 279EURPAR80,50
NP I PoOCom Guard.com7.10. 23:19:58--0,000,0030 000USDPNK,00
NP I PoOAkamai Tech12.10. 2:00:00--89,550,211 104 207USDNSQ89,55
NP I PoOQAD Inc11.10. 2:00:00--35,57-0,201 194USDNSQ,00
NP I PoOIAC/InterActive12.10. 2:00:00--227,030,872 175 865USDNSQ227,03
NP I PoONetgem11.10. 17:35:230,950,960,960,42657EURPAR,96
NP I PoOInVision Softwar11.10. 10:30:2618,7019,2019,000,0099EURGER19,00
NP I PoOMineral Midrange11.10. 18:03:09--0,30-6,25100PLNWSE,30
NP I PoOIn Systcom17.9. 23:19:58--0,000,003 903 612USDPNK,00
NP I PoOBusi & Dec9.10. 17:35:047,307,807,700,001 656EURPAR7,30
NP I PoOCrealogix Hldg11.10. 17:30:2292,8097,0093,400,65169CHFSWX93,40
NP I PoOPerficient Inc12.10. 2:00:00--37,600,48161 155USDNSQ37,60
NP I PoOYelp12.10. 0:40:13--32,721,55828 702USDNYQ32,72
NP I PoOAsseco Business11.10. 18:03:2827,6028,0028,00-2,78306PLNWSE28,00
NP I PoOPC Guard3.10. 18:06:570,941,101,1717,02842PLNWSE1,17
NP I PoOYOC AG11.10. 15:55:174,764,784,76-0,422 633EURGER4,78
NP I PoOInternet Group31.7. 18:02:560,10-0,050,003 336PLNWSE,10
NP I PoONovabase SGPS11.10. 17:09:012,522,652,570,3950 943EURLIS2,56
NP I PoOSymantec12.10. 2:00:00--23,560,306 391 707USDNSQ23,56
NP I PoOAllgeier Rg11.10. 17:36:0921,5021,7021,802,355 313EURGER21,80
NP I PoOWNS Hldg Depository Receipt12.10. 0:40:13--59,970,74123 320USDNYQ59,97
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison11.10. 18:03:092,903,063,086,2111 050PLNWSE3,08
NP I PoOEST MEDIA Rg11.10. 17:20:01114,00116,60114,00-2,06206 232HUFBUD114,00
NP I PoOM103.6. 18:04:050,410,550,580,00100PLNWSE,70
NP I PoOEuronet Worldwid12.10. 2:00:00--146,731,19373 206USDNSQ146,73
NP I PoONemetschek AG11.10. 17:35:0846,0646,1046,143,13198 215EURGER46,14
NP I PoOOn-Line11.10. 12:12:560,190,200,207,245 086GBPLSE,20
NP I PoOBroadridge12.10. 0:40:14--124,341,47409 434USDNYQ124,34
NP I PoOCap Gemini SA11.10. 17:38:49107,00110,40110,102,56582 730EURPAR110,10
NP I PoOPlaytech11.10. 18:27:444,074,084,072,371 249 054GBPLSE3,98
NP I PoOAdv.pl11.10. 18:03:310,550,500,37-26,0079 799PLNWSE,37
NP I PoORIB Software11.10. 17:35:1121,4621,5021,520,09295 572EURGER21,52
NP I PoO11 Bit Studios11.10. 18:03:28377,00378,00380,00-2,445 502PLNWSE380,00
NP I PoOSAP AG11.10. 17:35:16115,02115,06115,6810,237 325 260EURGER115,68
NP I PoOCity Interactive11.10. 18:03:321,001,001,011,31529 289PLNWSE1,01
NP I PoOExlService12.10. 2:00:00--65,780,84110 655USDNSQ65,78
NP I PoOANSYS12.10. 2:00:00--224,161,58337 673USDNSQ224,16
NP I PoOServiceNow12.10. 0:40:14--270,332,721 751 483USDNYQ270,33
NP I PoOPGS Software11.10. 18:03:289,559,769,785,1630 299PLNWSE9,78
NP I PoOOrdina NV11.10. 17:35:261,681,711,702,78253 507EURAEX1,70
NP I PoOFleetCor Technol12.10. 0:40:13--291,290,99441 550USDNYQ291,29
NP I PoOUbisoft Entnt11.10. 17:35:2957,8058,3658,142,22427 778EURPAR58,14
NP I PoOEO NETWORKS10.10. 18:03:045,606,006,00-4,0020PLNWSE6,00
NP I PoOSDL PLC11.10. 18:09:515,185,225,200,7810 579GBPLSE5,20
NP I PoOOpera Software- ------NOKOSL15,90
NP I PoOMasterCard12.10. 0:40:13--275,910,763 507 559USDNYQ273,83
NP I PoOM + S Elektronik11.10. 11:13:340,000,030,00-16,6750EURFRA,00
NP I PoOB+S Banksysteme11.10. 17:00:052,182,262,261,801 000EURFRA2,26
NP I PoOAltran Tech11.10. 17:38:5914,2514,4514,38-0,10368 435EURPAR14,38
NP I PoORosetta Stone12.10. 0:40:13--17,082,21127 680USDNYQ17,08
NP I PoOVMware12.10. 0:40:13--154,952,161 331 014USDNYQ154,95
NP I PoOMobile Tornado11.10. 11:46:140,050,050,050,293 061GBPLSE,05
NP I PoODassault System11.10. 17:35:02137,00138,70138,302,41373 786EURPAR138,30
NP I PoONIC Inc12.10. 2:00:00--20,55-0,15260 873USDNSQ20,55
NP I PoOEmblaze10.10. 16:31:160,250,250,240,0010 237GBPLSE,25
NP I PoOSHS Viveon11.10. 15:15:4310,1010,6010,50-0,949 973EURGER10,40
NP I PoOeBay Inc12.10. 2:00:00--38,551,635 067 569USDNSQ38,55
NP I PoOCorelogic12.10. 0:40:13--46,74-0,13478 184USDNYQ46,74
NP I PoOAdobe Sys12.10. 2:00:00--278,291,202 098 200USDNSQ278,29
NP I PoOHoga11.10. 18:03:281,241,291,298,4014 801PLNWSE1,29
NP I PoOj2 Global12.10. 2:00:00--95,571,88615 476USDNSQ95,57
NP I PoOBooz Allen12.10. 0:40:13--71,48-0,06655 209USDNYQ71,48
NP I PoOFactset Resrch12.10. 0:40:13--245,301,60526 638USDNYQ245,30
NP I PoOWestern Union12.10. 0:40:13--23,730,724 544 423USDNYQ23,73
NP I PoONet 1 Ueps Tech12.10. 2:00:00--3,070,99107 012USDNSQ3,07
NP I PoOAutoDesk Inc12.10. 2:00:00--150,323,861 867 940USDNSQ150,32
NP I PoOStartek Inc12.10. 0:40:14--6,863,0033 808USDNYQ6,86
NP I PoOPower Media11.10. 18:03:322,933,063,13-1,2621 345PLNWSE3,13
NP I PoOSage Grp11.10. 18:53:436,707,006,840,771 634 545GBPLSE6,93
NP I PoOSplunk12.10. 2:00:00--120,812,251 638 698USDNSQ120,81
NP I PoOBlom ASA- ------NOKOSL53,50
NP I PoOCognizant Tech12.10. 2:00:00--60,611,352 588 832USDNSQ60,61
NP I PoOManTech Intl12.10. 2:00:00--70,011,6388 928USDNSQ70,01
NP I PoOTrend Micro Depository Receipt11.10. 23:19:58--48,910,64829USDPNK48,91
NP I PoOFreenet11.10. 17:35:0819,8619,8719,861,95490 010EURGER19,86
NP I PoOATM SI11.10. 18:03:313,223,323,320,001 827PLNWSE3,32
NP I PoOInteliWISE11.10. 18:03:061,401,661,669,9311PLNWSE1,66
NP I PoOIliad SA11.10. 17:38:2486,0287,0086,241,13170 219EURPAR86,24
NP I PoOOpen Text Corp12.10. 2:00:00--40,771,19372 149USDNSQ40,77
NP I PoOACI World12.10. 2:00:00--30,830,821 411 780USDNSQ30,83
NP I PoOCitrix Systems12.10. 2:00:00--98,221,301 157 822USDNSQ98,22
NP I PoOQumak Sekom21.8. 18:03:31--0,010,00310 000PLNWSE,01
NP I PoONetease.com Inc Depository Receipt12.10. 2:00:00--268,793,80812 586USDNSQ268,79
NP I PoOQuinStreet12.10. 2:00:00--11,99-0,29481 681USDNSQ11,99
NP I PoOCGI Rg-A- ------CADTOR103,81
NP I PoOFidelity Ntl Inf12.10. 0:40:13--132,030,372 975 569USDNYQ132,03
NP I PoOAlten11.10. 17:35:40103,70105,00104,302,2550 837EURPAR104,30
NP I PoOAtoss Software11.10. 17:36:20124,00124,50124,500,40329EURGER124,50
NP I PoOVistaPrint12.10. 2:00:00--132,271,58139 956USDNSQ132,27
NP I PoOATM11.10. 18:03:309,9310,0010,000,702 294PLNWSE10,00
NP I PoOPegasystems Inc12.10. 2:00:00--75,942,19391 758USDNSQ74,31
NP I PoOAD Pepper Media11.10. 17:21:072,642,802,806,466 166EURGER2,72
NP I PoOGK Software11.10. 17:36:1163,2064,0064,801,5711 637EURGER64,80
NP I PoOK2 Internet11.10. 18:03:298,558,758,800,571 105PLNWSE8,80
NP I PoOZynga12.10. 2:00:00--6,140,6612 300 254USDNSQ6,14
NP I PoOZoo Digital Grp11.10. 17:24:530,760,760,751,85247 103GBPLSE,76
NP I PoOBob Mobile11.10. 17:11:462,052,132,101,451 252EURGER2,09
NP I PoOAlliance Data12.10. 0:40:13--122,553,67701 360USDNYQ122,55
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