Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,48
KB0,60
PKN88,52-1,73
Msft1,83
Nokia4,634,651,31
IBM1,39
Daimler AG41,15541,1751,76
PFE0,49
17.08.2019 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 16.08.2019
Asseco Poland (ACPP.WA, Warsaw)
Závěr k 16.8.2019 Změna (%) Změna (PLN) Objem obchodů (PLN)
54,70 -1,35 -0,75 1 544 379
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Asseco Poland - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner17.8. 0:40:14--129,292,21433 515USDNYQ129,29
NP I PoOSofting16.8. 17:36:256,586,706,684,707 034EURGER6,68
NP I PoOBLOOBER TEAM16.8. 18:03:5689,5089,6089,606,4113 380PLNWSE89,60
NP I PoOMicroStrategy17.8. 2:00:00--137,330,69264 810USDNSQ137,33
NP I PoOI S Solutions16.8. 17:07:512,232,252,24-0,049 630GBPLSE2,24
NP I PoOGroupe OPEN16.8. 17:35:2614,4015,0014,942,336 966EURPAR14,94
NP I PoOWind Mobile16.8. 18:04:177,607,847,840,00506PLNWSE7,84
NP I PoORealPage17.8. 2:00:00--61,592,80434 859USDNSQ61,59
NP I PoODillistone Grp16.8. 11:29:300,270,280,309,098 360GBPLSE,28
NP I PoOUnited Internet16.8. 17:35:1728,5628,6028,5814,001 082 926EURGER28,58
NP I PoOPROS17.8. 0:40:15--72,422,91227 956USDNYQ72,42
NP I PoOArcus16.8. 18:04:182,002,082,080,9732PLNWSE2,08
NP I PoOESI Group16.8. 17:35:0530,0030,5030,50-0,651 665EURPAR30,50
NP I PoOTrustcash9.8. 23:20:00--0,000,001 999 980USDPNK,00
NP I PoOXPLUS14.8. 18:02:370,290,340,34-14,718 598PLNWSE,29
NP I PoONuance Commu17.8. 2:00:00--16,712,141 789 052USDNSQ16,71
NP I PoOAccenture17.8. 0:40:14--193,221,932 526 872USDNYQ193,22
NP I PoO@Uk16.8. 16:14:420,020,020,020,0012 890GBPLSE,02
NP I PoOTalex16.8. 18:04:1813,5014,5014,00-3,45409PLNWSE14,50
NP I PoOIVU Traffic Tech16.8. 17:36:008,328,408,403,4516 471EURGER8,40
NP I PoOVisa16.8. 22:15:09--178,231,118 312 221USDNYQ176,27
NP I PoOAtos Origin16.8. 17:35:1065,1066,0065,981,04560 840EURPAR65,98
NP I PoOEasy Software16.8. 17:25:227,347,527,341,942 662EURGER7,44
NP I PoOFiserv17.8. 2:00:00--107,261,685 899 417USDNSQ107,26
NP I PoOSINA Corp17.8. 2:00:00--37,655,581 567 343USDNSQ37,65
NP I PoOChangyou.com Depository Receipt17.8. 2:00:00--6,004,17191 486USDNSQ6,00
NP I PoOSimple16.8. 18:04:186,156,356,25-3,101 902PLNWSE6,25
NP I PoOWEX Inc, Ordinary, New York Consolidated17.8. 0:40:14--199,482,56164 294USDNYQ199,48
NP I PoOTietoenator16.8. 18:00:0221,7621,8021,860,92161 833EURHEL21,86
NP I PoOIndra Sistemas- ------EURMCE6,82
NP I PoOYahoo Japan Depository Receipt16.8. 23:20:00--5,00-1,1982 231USDPNK5,00
NP I PoOAsseco SEE16.8. 18:04:1717,8018,0017,800,00207PLNWSE17,80
NP I PoONintendo Depository Receipt16.8. 23:20:00--47,050,75157 598USDPNK47,05
NP I PoOSinnerschrader31.7. 16:07:4813,4013,5013,400,00597EURGER13,50
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market16.8. 18:04:381,261,271,272,83184 036GBPLSE1,27
NP I PoOINIT Innovation16.8. 17:36:2319,4019,9019,905,2915 846EURGER19,90
NP I PoOSITE16.8. 18:03:550,100,110,10-1,9017 731PLNWSE,10
NP I PoOFacebook17.8. 2:00:00--183,700,6112 844 832USDNSQ183,70
NP I PoO4iG Rg-A16.8. 17:20:00935,00944,00943,002,39189 325HUFBUD943,00
NP I PoOBechtle16.8. 17:35:0286,7586,9086,751,28110 462EURGER86,75
NP I PoOComp16.8. 18:04:1560,2061,2061,200,33937PLNWSE61,20
NP I PoOYandex NV17.8. 2:00:00--36,481,731 186 967USDNSQ36,48
NP I PoOLSI Software14.8. 18:03:0110,8011,2011,35-4,853 607PLNWSE10,80
NP I PoOAvanquest Softwa31.7. 17:35:100,800,810,80-1,051 479 746EURPAR,80
NP I PoOActivision Inc17.8. 2:00:00--46,662,535 801 282USDNSQ46,66
NP I PoOComArch16.8. 18:04:16173,00174,00175,000,5728PLNWSE174,00
NP I PoOMicrosoft17.8. 2:00:00--136,131,8325 026 151USDNSQ133,68
NP I PoOBlackbaud17.8. 2:00:00--93,272,74128 771USDNSQ90,78
NP I PoOKulcs-Soft14.8. 17:20:011 210,001 260,001 280,000,00150HUFBUD1 210,00
NP I PoOLycos Europe16.8. 14:54:110,030,030,030,00213EURFRA,03
NP I PoOTeradata16.8. 22:15:09--33,281,53604 210USDNYQ33,28
NP I PoOTotal Sys Svcs17.8. 0:40:15--127,350,84771 721USDNYQ127,35
NP I PoOCadence Design17.8. 2:00:00--69,321,731 454 804USDNSQ69,32
NP I PoORealNetworks17.8. 2:00:00--1,621,255 037USDNSQ1,62
NP I PoOAsseco Plnd UnspADR7.8. 16:17:36--14,7513,0333USDPNK13,05
NP I PoOPhoenix NewMedia Depository Receipt17.8. 0:40:14--3,142,9552 862USDNYQ3,14
NP I PoOTaj Systems12.8. 23:20:00--0,000,00160USDPNK,00
NP I PoOCheck Pt Sftwre17.8. 2:00:00--108,120,45632 986USDNSQ108,12
NP I PoOSopra Group16.8. 17:35:10115,00116,00115,603,1233 861EURPAR115,60
NP I PoOBetacom16.8. 18:04:179,8010,0010,002,04255PLNWSE9,80
NP I PoOCenit AG System16.8. 17:36:2211,6511,7011,751,297 872EURGER11,75
NP I PoOL S Telcom15.8. 12:41:326,907,157,25-4,83972EURGER6,90
NP I PoOSoftware Rg16.8. 17:35:1024,3724,3924,403,13222 578EURGER24,40
NP I PoODOMENOMANIA. PL16.8. 18:03:570,450,550,52-13,333 674PLNWSE,52
NP I PoOAmer Software17.8. 2:00:00--13,982,6449 967USDNSQ13,62
NP I PoOAveva Group16.8. 19:45:0137,7237,7637,641,28208 722GBPLSE37,74
NP I PoOGFT Technologies16.8. 17:36:106,506,536,534,3134 237EURGER6,53
NP I PoOCANCOM IT16.8. 17:35:2251,6051,7051,605,26155 902EURGER51,60
NP I PoOGB Group16.8. 18:06:405,625,645,610,1672 197GBPLSE5,60
NP I PoOFair Isaac17.8. 0:40:15--350,122,68223 446USDNYQ350,12
NP I PoOThe Farm 5116.8. 18:03:5719,6919,7019,705,2933 893PLNWSE19,70
NP I PoOUSU Software16.8. 16:15:4516,7017,2516,801,511 457EURGER17,00
NP I PoOGuidewire17.8. 0:40:14--94,751,55317 925USDNYQ94,75
NP I PoOTake Two Interac17.8. 2:00:00--127,200,821 499 173USDNSQ127,20
NP I PoOIntershop16.8. 17:36:221,201,271,20-5,515 018EURGER1,20
NP I PoOSynopsys17.8. 2:00:00--128,981,33871 639USDNSQ128,98
NP I PoONasstar16.8. 15:05:060,110,110,111,853 050 213GBPLSE,11
NP I PoOBlackout Media13.8. 23:20:00--0,000,001 000 249USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange29.7. 18:03:580,330,350,400,0020PLNWSE,33
NP I PoOMoneysuprmkt16.8. 18:50:493,403,803,580,501 256 288GBPLSE3,57
NP I PoOVerisign17.8. 2:00:00--205,000,79380 718USDNSQ205,00
NP I PoOTencent Depository Receipt16.8. 23:20:00--41,890,254 240 240USDPNK41,89
NP I PoOFabryka Diet7.8. 18:02:58-0,110,110,002PLNWSE,11
NP I PoOCSG Systems Int17.8. 2:00:00--52,701,86182 473USDNSQ52,70
NP I PoONorCom Info Tech16.8. 17:30:0716,1016,2216,221,121 187EURGER16,16
NP I PoOReditus13.8. 11:30:160,010,100,09521,43100EURLIS,01
NP I PoOsalesforce com16.8. 22:15:10--143,891,245 341 106USDNYQ143,89
NP I PoOFabasoft Comp16.8. 11:40:4517,4017,8517,851,42290EURGER17,65
NP I PoOREALTECH15.8. 16:21:090,961,021,01-5,45500EURGER,99
NP I PoOGlobal Payments17.8. 0:40:14--157,750,911 547 947USDNYQ156,33
NP I PoOGenpact17.8. 0:40:15--40,801,442 354 488USDNYQ40,22
NP I PoOUnisys17.8. 0:40:15--8,060,251 344 026USDNYQ8,06
NP I PoOElectronic Arts17.8. 2:00:00--89,561,912 843 040USDNSQ89,56
NP I PoOSecunet16.8. 17:02:57114,00114,50111,000,00177EURGER111,00
NP I PoOQUANTUM Software16.8. 18:04:1513,7014,5013,700,00437PLNWSE13,70
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange13.8. 18:03:423,103,243,240,00118PLNWSE3,10
NP I PoOPaychex Inc17.8. 2:00:00--81,471,721 732 100USDNSQ80,09
NP I PoOSygnity16.8. 18:04:172,592,642,590,00333 450PLNWSE2,59
NP I PoOTomorrow Focus16.8. 17:36:142,252,302,293,6213 648EURGER2,29
NP I PoOMobile Streams16.8. 12:24:410,000,000,00-17,0088 884GBPLSE,00
NP I PoOIntuit Inc17.8. 2:00:00--270,960,941 062 619USDNSQ270,96
NP I PoOAsseco Poland16.8. 18:04:1854,7055,1054,70-1,3528 211PLNWSE54,70
NP I PoOOrbis16.8. 9:24:536,106,256,250,81606EURGER6,20
NP I PoOUbisoft Unsp ADR16.8. 23:20:00--15,942,7752 769USDPNK15,94
NP I PoODevoteam SA16.8. 17:35:1198,90102,80100,603,718 621EURPAR100,60
NP I PoOCom Guard.com15.8. 23:20:00--0,0011,1120 000USDPNK,00
NP I PoOAkamai Tech17.8. 2:00:00--86,651,931 719 957USDNSQ86,65
NP I PoOQAD Inc16.8. 15:57:170,00199 999,0027,11-7,852USDNSQ,00
NP I PoOIAC/InterActive17.8. 2:00:00--249,171,70637 030USDNSQ249,17
NP I PoONetgem16.8. 17:35:180,981,011,010,50142EURPAR1,01
NP I PoOInVision Softwar15.8. 17:36:2518,9019,2018,900,001EURGER19,10
NP I PoOMineral Midrange6.8. 18:03:010,220,320,340,007 942PLNWSE,22
NP I PoOIn Systcom12.8. 23:20:00--0,000,0075 216USDPNK,00
NP I PoOBusi & Dec25.7. 11:33:067,557,807,800,001 092EURPAR7,55
NP I PoOCrealogix Hldg16.8. 17:30:1490,4099,0092,800,0082CHFSWX92,80
NP I PoOPerficient Inc17.8. 2:00:00--35,252,98279 248USDNSQ35,25
NP I PoOYelp17.8. 0:40:15--33,170,611 104 760USDNYQ33,17
NP I PoOAsseco Business16.8. 18:04:1526,8027,2027,20-0,7344PLNWSE27,20
NP I PoOPC Guard3.10. 18:06:570,941,101,1717,02842PLNWSE1,17
NP I PoOYOC AG16.8. 16:13:354,544,644,40-3,935 808EURGER4,60
NP I PoOInternet Group31.7. 18:02:560,100,070,050,003 336PLNWSE,10
NP I PoONovabase SGPS15.8. 13:18:412,642,692,640,003 110EURLIS2,64
NP I PoOSymantec17.8. 2:00:00--23,511,6010 594 819USDNSQ23,14
NP I PoOAllgeier Rg16.8. 17:36:0819,2519,5019,501,8337 950EURGER19,50
NP I PoOWNS Hldg Depository Receipt17.8. 0:40:15--63,041,19145 120USDNYQ63,04
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison16.8. 18:03:572,802,962,980,001 721PLNWSE2,98
NP I PoOEST MEDIA Rg16.8. 17:20:00118,80120,00120,001,01214 201HUFBUD120,00
NP I PoOM103.6. 18:04:050,410,550,580,00100PLNWSE,70
NP I PoOEuronet Worldwid17.8. 2:00:00--150,601,16452 326USDNSQ150,60
NP I PoONemetschek AG16.8. 17:35:1746,6446,7046,821,56198 284EURGER46,82
NP I PoOOn-Line16.8. 12:06:440,190,190,181,5038 912GBPLSE,19
NP I PoOBroadridge17.8. 0:40:15--128,221,22564 818USDNYQ126,67
NP I PoOCap Gemini SA16.8. 17:35:01105,10105,40105,301,69529 276EURPAR105,30
NP I PoOPlaytech16.8. 18:45:483,654,713,73-0,81768 094GBPLSE3,74
NP I PoOAdv.pl14.6. 18:06:091,321,321,322,33323 721PLNWSE1,45
NP I PoORIB Software16.8. 17:35:2718,3618,3918,412,91143 013EURGER18,41
NP I PoO11 Bit Studios16.8. 18:04:15387,00390,00390,000,781 513PLNWSE390,00
NP I PoOSAP AG16.8. 17:35:01107,14107,18107,301,482 347 862EURGER107,30
NP I PoOCity Interactive16.8. 18:04:191,041,051,059,952 231 549PLNWSE1,05
NP I PoOExlService17.8. 2:00:00--67,401,48119 678USDNSQ67,40
NP I PoOANSYS17.8. 2:00:00--209,572,67433 460USDNSQ209,57
NP I PoOServiceNow17.8. 0:40:15--256,911,831 506 655USDNYQ256,91
NP I PoOPGS Software16.8. 18:04:1510,5010,6810,68-0,197 033PLNWSE10,68
NP I PoOOrdina NV16.8. 17:35:031,641,671,670,48111 272EURAEX1,67
NP I PoOFleetCor Technol17.8. 0:40:15--291,271,58387 812USDNYQ291,27
NP I PoOUbisoft Entnt16.8. 17:35:2369,4072,2071,782,16213 638EURPAR71,78
NP I PoOEO NETWORKS14.8. 18:02:365,705,955,90-3,39348PLNWSE5,70
NP I PoOSDL PLC16.8. 18:45:395,005,085,04-3,8326 483GBPLSE5,04
NP I PoOOpera Software- ------NOKOSL15,00
NP I PoOMasterCard16.8. 22:15:09--274,360,912 718 148USDNYQ274,36
NP I PoOM + S Elektronik7.8. 10:45:040,000,100,000,00120EURFRA,00
NP I PoOB+S Banksysteme16.8. 10:08:262,162,182,185,83889EURFRA2,18
NP I PoOAltran Tech16.8. 17:35:1414,4014,4914,470,63247 782EURPAR14,47
NP I PoOXing31.7. 17:35:15343,50346,00346,00-1,845 589EURGER346,00
NP I PoORosetta Stone17.8. 0:40:15--18,543,00174 564USDNYQ18,54
NP I PoOVMware17.8. 1:21:44--143,820,962 519 381USDNYQ143,72
NP I PoOMobile Tornado16.8. 9:00:410,050,050,05-6,99351GBPLSE,05
NP I PoODassault System16.8. 17:35:15127,20128,75127,502,00351 106EURPAR127,50
NP I PoONIC Inc17.8. 2:00:00--20,522,34340 691USDNSQ20,05
NP I PoOEmblaze15.8. 16:20:250,220,230,220,00827GBPLSE,23
NP I PoOSHS Viveon16.8. 15:01:466,607,006,751,509 575EURGER6,80
NP I PoOeBay Inc17.8. 2:00:00--40,021,474 209 567USDNSQ39,44
NP I PoOCorelogic17.8. 0:40:15--46,481,95293 223USDNYQ46,48
NP I PoOAdobe Sys17.8. 2:00:00--287,451,681 981 029USDNSQ287,45
NP I PoOHoga16.8. 18:04:151,361,401,400,007 801PLNWSE1,40
NP I PoOj2 Global17.8. 2:00:00--82,641,91231 879USDNSQ81,09
NP I PoOBooz Allen17.8. 0:40:15--72,921,97779 123USDNYQ71,51
NP I PoOFactset Resrch17.8. 0:30:00--277,031,79244 693USDNYQ272,15
NP I PoOWestern Union17.8. 0:40:15--21,091,016 217 283USDNYQ20,88
NP I PoONet 1 Ueps Tech17.8. 2:00:00--3,24-0,3188 093USDNSQ3,24
NP I PoOAutoDesk Inc17.8. 2:00:00--144,130,851 975 861USDNSQ144,13
NP I PoOStartek Inc17.8. 0:40:15--6,45-0,1565 966USDNYQ6,45
NP I PoOPower Media16.8. 18:04:193,013,053,080,98100PLNWSE3,08
NP I PoOSage Grp16.8. 19:45:026,996,996,89-0,762 748 615GBPLSE6,99
NP I PoOSplunk17.8. 2:00:00--124,791,011 558 057USDNSQ124,79
NP I PoOBlom ASA- ------NOKOSL59,00
NP I PoOCognizant Tech17.8. 2:00:00--61,221,062 278 201USDNSQ60,58
NP I PoOManTech Intl17.8. 2:00:00--67,881,09354 235USDNSQ67,15
NP I PoOTrend Micro Depository Receipt16.8. 23:20:00--48,180,87995USDPNK48,18
NP I PoOFreenet16.8. 17:35:0717,4317,4517,413,26788 375EURGER17,41
NP I PoOATM SI16.8. 18:04:183,503,603,60-1,10402PLNWSE3,60
NP I PoOInteliWISE16.8. 18:03:551,261,301,27-9,2942 038PLNWSE1,27
NP I PoOIliad SA16.8. 17:35:2390,0892,0091,863,70277 958EURPAR91,86
NP I PoOOpen Text Corp17.8. 2:00:00--38,461,50391 113USDNSQ37,89
NP I PoOACI World17.8. 2:00:00--29,392,48683 085USDNSQ29,39
NP I PoOCitrix Systems17.8. 2:00:00--92,441,021 990 896USDNSQ91,51
NP I PoOQumak Sekom16.8. 18:04:190,01-0,01-16,03294 196PLNWSE,01
NP I PoONetease.com Inc Depository Receipt17.8. 2:00:00--258,481,48787 323USDNSQ258,48
NP I PoOQuinStreet17.8. 2:00:00--11,559,581 202 224USDNSQ11,55
NP I PoOCGI Rg-A- ------CADTOR102,05
NP I PoOFidelity Ntl Inf17.8. 0:40:15--138,312,505 668 358USDNYQ134,94
NP I PoOAlten16.8. 17:35:27105,40106,50106,101,9250 404EURPAR106,10
NP I PoOAtoss Software16.8. 17:36:22128,00129,00130,503,98838EURGER130,50
NP I PoOVistaPrint17.8. 2:00:00--117,041,39226 308USDNSQ117,04
NP I PoOATM16.8. 18:04:179,169,609,606,672 178PLNWSE9,60
NP I PoOPegasystems Inc17.8. 2:00:00--70,070,69247 368USDNSQ70,07
NP I PoOAD Pepper Media15.8. 16:59:582,602,652,60-1,149 285EURGER2,63
NP I PoOGK Software15.8. 14:23:1466,4067,2065,600,00892EURGER66,80
NP I PoOK2 Internet16.8. 18:04:168,809,009,00-1,642 006PLNWSE9,00
NP I PoOZynga17.8. 2:00:00--5,570,3619 673 227USDNSQ5,57
NP I PoOZoo Digital Grp16.8. 15:38:520,730,740,744,2311 914GBPLSE,74
NP I PoOBob Mobile16.8. 17:29:472,132,172,17-0,462 127EURGER2,15
NP I PoOAlliance Data17.8. 0:40:14--138,69-9,064 969 753USDNYQ152,50
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
NázevKonstituentiDatum a časHodnotaZměna
(%)
Závěrečný kurz
HodnotaDatum
Warsaw SE WIG Indexvypsat16.8. 19:15:0255 227,60-0,7355 227,6016.08.2019
Warsaw SE WIG-20 Single Market Indexvypsat16.8. 19:15:002 064,12-0,692 064,1216.08.2019
Zdroj: BCPP