Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ500,5501,50,36
KB783784-1,20
PKN73,0273,160,58
Msft-3,16
Nokia3,7963,80,13
IBM-0,91
Daimler AG42,4842,495-2,63
PFE-0,36
22.02.2020 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 21.02.2020 18:04:16
Asseco Poland (ACPP.WA, Warsaw)
Závěr k 21.2.2020 Změna (%) Změna (PLN) Objem obchodů (PLN)
66,50 -0,08 -0,05 2 571 979
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 PoO@Uk6.2. 17:27:430,000,000,000,00180 000GBPLSE,00
NP I PoO11 Bit Studios21.2. 18:04:13466,00467,00467,50-2,3020 367PLNWSE467,50
NP I PoO4iG Rg-A21.2. 17:20:00609,00610,00610,00-0,6524 509HUFBUD610,00
NP I PoOAccenture22.2. 0:40:07--211,89-0,942 088 815USDNYQ211,89
NP I PoOACI World22.2. 2:00:00--33,05-1,93473 823USDNSQ33,05
NP I PoOActivision Inc22.2. 2:00:00--63,38-0,983 476 886USDNSQ64,00
NP I PoOAD Pepper Media21.2. 14:25:293,043,143,150,966 300EURGER3,09
NP I PoOAdobe Sys22.2. 2:00:00--372,95-1,592 743 135USDNSQ372,95
NP I PoOAdv.pl21.2. 18:04:160,310,330,30-10,304 700PLNWSE,30
NP I PoOAkamai Tech22.2. 2:00:00--100,52-0,941 132 070USDNSQ100,52
NP I PoOAllgeier Rg21.2. 17:36:0336,2036,3036,00-5,0121 808EURGER36,00
NP I PoOAlliance Data22.2. 0:40:07--102,16-0,87503 662USDNYQ103,06
NP I PoOAlten21.2. 17:35:07109,40110,20109,900,5552 087EURPAR109,90
NP I PoOAltran Tech21.2. 17:35:2214,6114,7014,68-0,10344 519EURPAR14,68
NP I PoOAmer Software22.2. 2:00:00--19,2020,75632 286USDNSQ15,90
NP I PoOANSYS22.2. 2:00:00--287,11-2,35584 191USDNSQ287,11
NP I PoOArcus21.2. 18:04:161,671,841,69-9,6310 005PLNWSE1,69
NP I PoOAsseco Business21.2. 18:04:1336,4036,6036,60-0,54218PLNWSE36,60
NP I PoOAsseco Plnd UnspADR22.1. 23:20:00--15,6015,90200USDPNK15,60
NP I PoOAsseco Poland21.2. 18:04:1666,0066,5066,50-0,0838 818PLNWSE66,50
NP I PoOAsseco SEE21.2. 18:04:1529,0029,6029,20-2,013 354PLNWSE29,20
NP I PoOATM21.2. 18:04:159,629,989,62-3,70592PLNWSE9,62
NP I PoOATM SI21.2. 18:04:163,403,423,42-1,724 082PLNWSE3,42
NP I PoOAtos Origin21.2. 17:35:2775,1476,0075,160,59625 342EURPAR75,16
NP I PoOAtoss Software21.2. 17:36:28182,50185,00183,00-4,197 033EURGER191,00
NP I PoOAutoDesk Inc22.2. 2:00:00--201,91-2,301 774 916USDNSQ201,91
NP I PoOAveva Group21.2. 19:45:0148,6848,7249,50-0,84313 873GBPLSE48,70
NP I PoOB+S Banksysteme17.2. 8:03:442,262,502,540,0095EURFRA2,36
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market21.2. 17:25:561,031,041,031,8465 730GBPLSE1,04
NP I PoOBechtle21.2. 17:35:15142,20142,40142,00-0,84104 990EURGER142,00
NP I PoOBetacom21.2. 18:04:158,208,558,55-5,00980PLNWSE8,55
NP I PoOBlackbaud22.2. 2:00:00--75,58-1,65422 655USDNSQ76,85
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL34,25
NP I PoOBLOOBER TEAM21.2. 18:03:5482,6082,9083,00-0,841 884PLNWSE83,00
NP I PoOBob Mobile21.2. 17:36:263,823,943,82-3,294 774EURGER3,82
NP I PoOBooz Allen22.2. 0:40:07--73,14-1,81927 916USDNYQ74,49
NP I PoOBroadridge22.2. 0:40:07--119,61-1,46577 637USDNYQ121,38
NP I PoOBusi & Dec21.2. 16:04:097,857,957,850,004 676EURPAR7,85
NP I PoOCadence Design22.2. 2:00:00--74,73-2,911 550 286USDNSQ74,73
NP I PoOCANCOM IT21.2. 17:35:1051,7551,8551,70-1,15194 094EURGER51,70
NP I PoOCap Gemini SA21.2. 17:35:27112,90114,60113,350,00541 759EURPAR113,35
NP I PoOCenit AG System21.2. 17:38:2912,2012,4012,50-1,1915 033EURGER12,50
NP I PoOCGI Rg-A- ------CADTOR100,21
NP I PoOCitrix Systems22.2. 2:00:00--116,08-2,921 739 983USDNSQ119,57
NP I PoOCity Interactive21.2. 18:04:170,790,790,79-0,63305 368PLNWSE,79
NP I PoOCognizant Tech22.2. 2:00:00--70,090,764 787 080USDNSQ69,56
NP I PoOCom Guard.com21.2. 23:20:00--0,000,002 020 000USDPNK,00
NP I PoOComArch21.2. 18:04:15205,00206,00206,001,484 104PLNWSE206,00
NP I PoOComp21.2. 18:04:1371,6073,2073,200,0060PLNWSE73,20
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange20.2. 18:03:542,602,702,800,003 701PLNWSE2,60
NP I PoOCorelogic22.2. 0:30:00--51,27-0,45595 242USDNYQ51,50
NP I PoOCrealogix Hldg21.2. 17:30:00113,50120,00114,50-0,43111CHFSWX114,50
NP I PoOCSG Systems Int22.2. 2:00:00--51,72-2,01188 436USDNSQ52,78
NP I PoODassault System21.2. 17:35:27153,80155,85154,65-0,71344 336EURPAR154,65
NP I PoODassault System Depository Receipt21.2. 23:20:00--167,75-0,249 868USDPNK168,15
NP I PoODevoteam SA21.2. 17:35:0787,0088,9088,400,6817 518EURPAR88,40
NP I PoODillistone Grp13.2. 17:29:030,340,350,360,005 000GBPLSE,35
NP I PoODOMENOMANIA. PL21.2. 18:03:551,271,281,31-10,8814 215PLNWSE1,31
NP I PoOeBay Inc22.2. 2:00:00--38,201,3514 697 287USDNSQ37,69
NP I PoOEdison20.2. 18:03:341,962,062,065,104 113PLNWSE1,96
NP I PoOElectronic Arts22.2. 2:00:00--108,01-1,092 546 911USDNSQ108,01
NP I PoOEmblaze20.2. 14:10:350,240,250,22-3,26287GBPLSE,25
NP I PoOEO NETWORKS19.2. 18:04:126,356,256,60-11,81400PLNWSE6,35
NP I PoOESI Group21.2. 17:35:1938,9041,0041,004,332 238EURPAR41,00
NP I PoOEST MEDIA Rg21.2. 17:20:00124,00125,20125,200,9761 130HUFBUD125,20
NP I PoOEuronet Worldwid22.2. 2:00:00--140,36-1,15632 124USDNSQ140,36
NP I PoOExlService22.2. 2:00:00--77,28-1,28113 352USDNSQ77,28
NP I PoOFabasoft Comp21.2. 17:35:3927,5028,1027,90-1,0610 363EURGER27,90
NP I PoOFabryka Diet12.2. 18:03:310,010,060,100,001PLNWSE,01
NP I PoOFacebook22.2. 2:00:00--210,18-2,0514 098 432USDNSQ210,18
NP I PoOFactset Resrch22.2. 0:30:00--299,59-1,01348 960USDNYQ302,65
NP I PoOFair Isaac22.2. 0:40:07--409,48-2,53300 467USDNYQ409,48
NP I PoOFidelity Ntl Inf22.2. 0:30:00--154,93-1,182 759 448USDNYQ156,78
NP I PoOFiserv22.2. 2:00:00--119,49-1,933 563 689USDNSQ119,49
NP I PoOFleetCor Technol22.2. 0:40:07--308,92-2,67905 299USDNYQ308,92
NP I PoOFreenet21.2. 17:35:0921,4921,5121,550,61607 601EURGER21,55
NP I PoOGartner22.2. 0:40:07--155,460,33466 560USDNYQ155,46
NP I PoOGB Group21.2. 18:48:446,887,046,89-0,37158 104GBPLSE6,98
NP I PoOGenpact22.2. 0:30:00--43,66-0,80796 736USDNYQ44,01
NP I PoOGFT Technologies21.2. 17:36:1213,2613,3813,200,6190 022EURGER13,20
NP I PoOGK Software21.2. 17:36:0865,8066,8066,20-1,49748EURGER66,20
NP I PoOGlobal Payments22.2. 0:40:07--204,39-1,961 442 876USDNYQ208,47
NP I PoOGroupe OPEN21.2. 17:35:1513,6413,9413,76-0,586 193EURPAR13,76
NP I PoOGuidewire22.2. 0:40:07--119,50-2,11610 625USDNYQ119,50
NP I PoOHoga21.2. 18:04:131,501,511,521,3315 361PLNWSE1,52
NP I PoOChangyou.com Depository Receipt22.2. 2:00:00--10,710,0969 537USDNSQ10,71
NP I PoOCheck Pt Sftwre22.2. 2:00:00--116,34-1,02710 327USDNSQ116,34
NP I PoOI S Solutions21.2. 18:14:202,142,162,13-1,841 150GBPLSE2,15
NP I PoOIAC/InterActive22.2. 2:00:00--228,19-2,30696 528USDNSQ228,19
NP I PoOIliad SA21.2. 17:35:26135,00136,30135,30-0,59134 679EURPAR135,30
NP I PoOIn Systcom7.2. 0:05:25--0,000,00-USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE10,69
NP I PoOINIT Innovation21.2. 17:38:1823,6024,0024,001,277 420EURGER24,00
NP I PoOInteliWISE19.2. 18:04:121,371,391,420,00707PLNWSE1,37
NP I PoOInternet Group20.2. 18:03:530,110,110,110,009 530PLNWSE,11
NP I PoOIntershop12.2. 17:28:530,770,780,75-6,7546 807EURGER,78
NP I PoOIntuit Inc22.2. 2:00:00--297,57-1,221 173 734USDNSQ297,57
NP I PoOInVision Softwar21.2. 17:20:2621,6022,2022,20-3,482 221EURGER22,00
NP I PoOIVU Traffic Tech21.2. 17:36:0115,3015,4515,20-1,9419 461EURGER15,20
NP I PoOj2 Global22.2. 2:00:00--95,18-1,08383 533USDNSQ95,18
NP I PoOK2 Internet21.2. 18:04:148,708,958,950,561 122PLNWSE8,95
NP I PoOKulcs-Soft21.2. 17:20:002 680,002 740,002 740,002,241 203HUFBUD2 740,00
NP I PoOL S Telcom21.2. 17:20:485,756,005,95-1,651 003EURGER5,90
NP I PoOLSI Software21.2. 18:04:1723,0023,3023,30-0,43874PLNWSE23,30
NP I PoOLycos Europe21.2. 12:06:490,030,030,03-5,08941EURFRA,03
NP I PoOM + S Elektronik21.2. 11:17:420,000,010,00-25,00277EURFRA,00
NP I PoOM103.6. 18:04:050,58-0,580,00100PLNWSE,58
NP I PoOManTech Intl22.2. 2:00:00--88,142,32565 088USDNSQ86,14
NP I PoOMasterCard22.2. 0:40:07--339,70-1,384 998 133USDNYQ344,45
NP I PoOMicrosoft22.2. 2:00:00--178,59-3,1648 600 385USDNSQ184,42
NP I PoOMicroStrategy22.2. 2:00:00--149,950,1059 708USDNSQ149,95
NP I PoOMineral Midrange20.2. 18:03:340,400,460,405,261 250PLNWSE,40
NP I PoOMobile Streams31.12. 13:21:570,000,000,004,412 485 237GBPLSE,00
NP I PoOMobile Tornado19.2. 16:44:080,030,030,030,00617GBPLSE,03
NP I PoOMoneysuprmkt21.2. 19:45:013,523,523,52-3,023 292 798GBPLSE3,68
NP I PoONasstar17.1. 17:43:110,130,130,130,00390 692GBPLSE,13
NP I PoONemetschek AG21.2. 17:35:2565,1565,2065,40-0,68170 045EURGER65,40
NP I PoONet 1 Ueps Tech22.2. 2:00:00--4,05-2,17167 710USDNSQ4,05
NP I PoONetease.com Inc Depository Receipt22.2. 2:00:00--344,99-1,38400 630USDNSQ344,99
NP I PoONetgem21.2. 17:35:111,241,251,242,4824 125EURPAR1,24
NP I PoONIC Inc22.2. 2:00:00--20,33-1,07272 938USDNSQ20,55
NP I PoONintendo Depository Receipt21.2. 23:20:00--44,35-1,07167 019USDPNK44,35
NP I PoONorCom Info Tech21.2. 17:36:1215,4015,6815,60-0,641 433EURGER15,60
NP I PoONovabase SGPS21.2. 17:27:283,113,323,3219,42133 056EURLIS3,32
NP I PoONuance Commu21.2. 23:20:00--23,20-0,793 074 716USDNSQ23,20
NP I PoOOn-Line20.2. 12:22:400,110,110,1110,0214 677GBPLSE,11
NP I PoOOpen Text Corp21.2. 23:20:00--46,39-1,90300 632USDNSQ47,29
NP I PoOOpera Software- ------NOKOSL17,14
NP I PoOOrbis20.2. 12:46:378,508,658,50-1,161 300EURGER8,60
NP I PoOOrdina NV21.2. 17:35:292,502,512,510,60869 269EURAEX2,51
NP I PoOPaychex Inc21.2. 23:20:00--89,05-1,311 838 096USDNSQ89,05
NP I PoOPC Guard3.10. 18:06:570,96-1,171,05842PLNWSE,96
NP I PoOPegasystems Inc21.2. 23:20:00--99,07-2,73672 502USDNSQ99,07
NP I PoOPerficient Inc22.2. 0:23:52--51,00-3,44461 353USDNSQ50,59
NP I PoOPGS Software21.2. 18:04:1312,7012,9812,54-2,7924 665PLNWSE12,54
NP I PoOPhoenix NewMedia Depository Receipt22.2. 0:40:07--1,94-2,5168 307USDNYQ1,94
NP I PoOPlaytech21.2. 18:19:303,473,473,471,17553 947GBPLSE3,47
NP I PoOPower Media21.2. 18:04:173,903,923,927,4033 048PLNWSE3,92
NP I PoOPROS22.2. 0:40:07--51,230,14422 507USDNYQ51,23
NP I PoOQAD Inc21.2. 23:20:00--35,50-4,05299USDNSQ35,50
NP I PoOQUANTUM Software21.2. 18:04:1315,0016,2014,50-2,68340PLNWSE14,50
NP I PoOQuinStreet21.2. 23:20:00--14,590,69442 430USDNSQ14,59
NP I PoORealNetworks21.2. 23:20:00--1,260,0045 873USDNSQ1,26
NP I PoORealPage21.2. 23:20:00--61,18-1,29321 614USDNSQ61,18
NP I PoOREALTECH21.2. 17:36:021,001,061,00-0,992EURGER1,00
NP I PoOReditus18.2. 16:30:070,020,070,05236,67400EURLIS,02
NP I PoORIB Software21.2. 17:35:2428,8628,8828,88-0,28960 609EURGER28,88
NP I PoORosetta Stone22.2. 0:40:07--19,10-2,45115 355USDNYQ19,10
NP I PoOSage Grp21.2. 19:28:307,747,747,79-0,731 644 746GBPLSE7,79
NP I PoOsalesforce com22.2. 0:40:07--189,50-2,005 244 259USDNYQ189,50
NP I PoOSAP AG21.2. 17:35:06126,18126,20126,16-1,282 835 348EURGER126,16
NP I PoOSDL PLC21.2. 17:35:025,825,865,84-2,671 204GBPLSE5,84
NP I PoOSecunet21.2. 17:12:18141,00141,50142,50-0,351 418EURGER141,50
NP I PoOServiceNow22.2. 0:40:07--344,48-2,402 348 680USDNYQ344,48
NP I PoOSHS Viveon21.2. 11:30:5310,8011,1010,90-3,54943EURGER11,00
NP I PoOSimple21.2. 18:04:167,908,008,150,00123PLNWSE8,15
NP I PoOSINA Corp21.2. 23:20:00--37,00-2,45723 662USDNSQ37,00
NP I PoOSITE21.2. 18:03:540,380,380,38-2,56264 581PLNWSE,38
NP I PoOSofting21.2. 17:36:217,127,287,22-0,284 998EURGER7,22
NP I PoOSoftware Rg21.2. 17:35:0733,9333,9734,050,00172 399EURGER34,05
NP I PoOSopra Group21.2. 17:35:05159,00162,00161,6012,22126 157EURPAR161,60
NP I PoOSplunk22.2. 0:49:06--167,50-3,661 756 280USDNSQ167,07
NP I PoOStartek Inc22.2. 0:40:08--7,52-2,7227 196USDNYQ7,52
NP I PoOSword Group21.2. 17:35:2134,9035,1034,90-1,274 933EURPAR34,90
NP I PoOSygnity21.2. 18:04:153,723,763,750,818 303PLNWSE3,75
NP I PoOSynopsys22.2. 0:56:50--149,25-3,712 777 151USDNSQ149,33
NP I PoOTaj Systems13.2. 23:20:00--0,009900,001 000USDPNK,00
NP I PoOTake Two Interac21.2. 23:27:59--116,200,782 337 257USDNSQ116,03
NP I PoOTalex21.2. 18:04:1612,0512,2512,25-0,4146PLNWSE12,25
NP I PoOTencent Depository Receipt21.2. 23:20:00--51,47-1,514 103 520USDPNK51,47
NP I PoOTeradata22.2. 0:40:07--22,84-0,48761 785USDNYQ22,84
NP I PoOThe Farm 5121.2. 18:03:5625,0025,0625,022,2920 785PLNWSE25,02
NP I PoOTietoenator21.2. 18:00:0226,6826,7226,66-1,26405 754EURHEL27,00
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus21.2. 17:36:232,532,572,540,0045 999EURGER2,54
NP I PoOTrend Micro Depository Receipt21.2. 23:20:00--53,050,661 032USDPNK53,05
NP I PoOTrustcash19.2. 23:20:00--0,000,00100 000USDPNK,00
NP I PoOUbisoft Entnt21.2. 17:35:2374,5075,1475,060,29304 975EURPAR75,06
NP I PoOUbisoft Unsp ADR21.2. 23:20:00--16,340,6819 159USDPNK16,34
NP I PoOUnisys22.2. 0:40:07--17,06-4,431 240 967USDNYQ17,06
NP I PoOUnited Internet21.2. 17:35:0632,4832,5032,431,19613 897EURGER32,43
NP I PoOUSU Software21.2. 17:36:2616,7517,0516,951,191 503EURGER16,95
NP I PoOVerisign22.2. 2:00:00--206,12-1,41623 533USDNSQ206,12
NP I PoOVisa22.2. 0:40:07--208,81-1,259 233 229USDNYQ211,45
NP I PoOVMware22.2. 0:40:07--159,87-1,441 381 543USDNYQ159,87
NP I PoOWestern Union22.2. 0:30:00--25,77-2,7512 934 474USDNYQ26,50
NP I PoOWEX Inc, Ordinary, New York Consolidated22.2. 0:40:07--231,60-1,50332 852USDNYQ231,60
NP I PoOWind Mobile21.2. 18:04:158,608,708,700,001 091PLNWSE8,70
NP I PoOWNS Hldg Depository Receipt22.2. 0:40:07--73,37-1,0372 960USDNYQ73,37
NP I PoOXPLUS21.2. 18:03:530,900,940,94-0,532 350PLNWSE,94
NP I PoOYandex NV22.2. 2:00:00--44,54-4,564 228 928USDNSQ44,54
NP I PoOYelp22.2. 0:40:07--34,00-1,85786 967USDNYQ34,00
NP I PoOYOC AG21.2. 10:53:194,124,304,22-1,40900EURGER4,22
NP I PoOZoo Digital Grp21.2. 18:05:580,560,560,561,54450GBPLSE,56
NP I PoOZynga22.2. 2:00:00--7,13-0,7014 497 334USDNSQ7,13
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 Indexvypsat21.2. 18:15:0157 424,47-0,4757 424,4721.02.2020
Warsaw SE WIG-20 Single Market Indexvypsat21.2. 18:15:002 088,53-0,542 088,5321.02.2020
Zdroj: BCPP