Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ523,55240,58
KB838,58400,66
PKN93,0893,14-0,53
Msft136,15136,2-0,82
Nokia4,6074,611-1,58
IBM142,42143,24-0,80
Daimler AG48,18548,195-0,71
PFE36,736,87-0,08
16.09.2019 13:55:09
Indexy online
AD Index online
select
AD Index online
 

  • 13.09.2019
Automatic Data (ADP.O, NASDAQ Cons)
Závěr k 13.9.2019 Změna (%) Změna (USD) Objem obchodů (ks)
159,74 -0,42 -0,67 1 906 949
Premarket16.09.2019 13:08:20
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 158,30 161,55 - - -
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Automatic Data - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner14.9. 0:40:09P120,00139,33137,100,00404 308USDNYQ137,10
NP I PoOSofting16.9. 13:42:377,747,867,84-0,512 005EURGER7,88
NP I PoOBLOOBER TEAM16.9. 13:50:2460,0060,4060,40-0,9863 126PLNWSE61,00
NP I PoOMicroStrategy14.9. 2:00:00P-150,75145,780,00121 363USDNSQ145,78
NP I PoOI S Solutions16.9. 12:49:532,322,402,32-0,6820 407GBPLSE2,33
NP I PoOGroupe OPEN16.9. 13:48:3711,8411,8611,84-6,0330 927EURPAR12,60
NP I PoOWind Mobile16.9. 9:52:577,247,307,22-1,10800PLNWSE7,30
NP I PoORealPage14.9. 2:00:00P-64,7561,410,00399 185USDNSQ61,41
NP I PoODillistone Grp13.9. 17:05:240,250,300,29-9,091 434GBPLSE,28
NP I PoOUnited Internet16.9. 13:48:2634,4934,5234,510,00138 475EURGER34,51
NP I PoOPROS14.9. 0:40:10P62,4669,5462,860,00311 256USDNYQ62,86
NP I PoOArcus16.9. 12:59:322,823,002,963,5010 391PLNWSE2,86
NP I PoOESI Group16.9. 10:01:3631,9032,0031,90-0,622 143EURPAR32,10
NP I PoOTrustcash4.9. 15:30:01P--0,00900,0070USDPNK,00
NP I PoOXPLUS13.9. 18:03:190,330,330,330,0050PLNWSE,33
NP I PoONuance Commu14.9. 2:00:00P17,1317,8717,490,002 021 075USDNSQ17,49
NP I PoOAccenture14.9. 0:40:09P188,00198,85194,620,001 592 554USDNYQ194,62
NP I PoO@Uk13.9. 16:32:530,020,030,02-8,702 309GBPLSE,02
NP I PoOTalex16.9. 9:02:4513,9514,3014,400,001 013PLNWSE14,40
NP I PoOIVU Traffic Tech16.9. 12:31:4210,3010,4510,300,001 303EURGER10,30
NP I PoOVisa16.9. 13:44:04P175,69176,00175,91-0,778 969USDNYQ177,27
NP I PoOAtos Origin16.9. 13:49:2465,8065,8465,80-0,87142 533EURPAR66,38
NP I PoOEasy Software16.9. 9:59:037,647,887,905,331 500EURGER7,60
NP I PoOFiserv16.9. 11:41:30P101,69104,50102,31-0,28370USDNSQ102,60
NP I PoOSINA Corp16.9. 13:14:24P44,5547,0045,670,003USDNSQ45,67
NP I PoOChangyou.com Depository Receipt16.9. 13:33:28P8,919,009,000,00200USDNSQ9,00
NP I PoOSimple16.9. 11:33:136,056,356,30-2,33282PLNWSE6,45
NP I PoOWEX Inc, Ordinary, New York Consolidated14.9. 0:40:09P129,00-205,450,00241 366USDNYQ205,45
NP I PoOTietoenator16.9. 13:38:1423,7223,7423,74-0,3431 174EURHEL23,82
NP I PoOIndra Sistemas- ------EURMCE8,19
NP I PoOYahoo Japan Depository Receipt13.9. 23:19:58P--5,895,56131 015USDPNK5,89
NP I PoOAsseco SEE16.9. 13:29:4219,3019,6019,10-3,054 894PLNWSE19,70
NP I PoONintendo Depository Receipt13.9. 23:19:58P--48,120,25146 617USDPNK48,12
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market16.9. 13:49:501,271,311,290,0033 882GBPLSE1,29
NP I PoOINIT Innovation16.9. 13:17:2420,6020,7020,60-0,486 393EURGER20,70
NP I PoOSITE16.9. 10:52:580,110,110,125,4553 290PLNWSE,11
NP I PoOFacebook16.9. 13:50:16P185,80186,05186,00-0,6411 982USDNSQ187,19
NP I PoO4iG Rg-A16.9. 13:49:00977,00979,00979,001,3575 787HUFBUD966,00
NP I PoOBechtle16.9. 13:46:2490,0090,1090,050,0628 102EURGER90,00
NP I PoOComp16.9. 12:27:0870,8071,4071,402,00302PLNWSE70,00
NP I PoOYandex NV16.9. 13:49:59P38,0738,1138,110,615 038USDNSQ37,88
NP I PoOLSI Software16.9. 11:35:5413,0513,3513,350,3868PLNWSE13,30
NP I PoOActivision Inc16.9. 13:26:01P55,3055,8055,50-0,80641USDNSQ55,95
NP I PoOComArch16.9. 13:39:06177,00177,50177,00-1,1267PLNWSE179,00
NP I PoOMicrosoft16.9. 13:49:52P136,15136,20136,20-0,8216 286USDNSQ137,32
NP I PoOBlackbaud14.9. 2:00:00P76,89-92,540,00158 051USDNSQ92,54
NP I PoOKulcs-Soft16.9. 9:00:151 360,001 490,001 500,000,001 192HUFBUD1 500,00
NP I PoOLycos Europe16.9. 12:00:400,030,030,031,69640EURFRA,03
NP I PoOTeradata14.9. 0:40:09P29,4835,5032,760,00887 655USDNYQ32,76
NP I PoOTotal Sys Svcs14.9. 0:40:09P127,87142,00135,480,001 391 017USDNYQ135,48
NP I PoOCadence Design16.9. 13:05:57P63,0067,0066,000,70100USDNSQ65,54
NP I PoORealNetworks14.9. 2:00:00P1,781,921,850,0072 305USDNSQ1,85
NP I PoOAsseco Plnd UnspADR6.9. 23:20:00P--14,4210,92100USDPNK14,42
NP I PoOPhoenix NewMedia Depository Receipt14.9. 0:40:09P3,083,253,080,0073 626USDNYQ3,08
NP I PoOTaj Systems12.8. 23:20:00P--0,000,00160USDPNK,00
NP I PoOCheck Pt Sftwre14.9. 2:00:00P0,01115,00111,880,00624 190USDNSQ111,88
NP I PoOSopra Group16.9. 13:42:48113,40113,50113,30-1,319 053EURPAR114,80
NP I PoOBetacom16.9. 9:00:009,6810,029,63-8,11193PLNWSE10,48
NP I PoOCenit AG System16.9. 13:17:0412,9013,0013,001,173 927EURGER12,85
NP I PoOL S Telcom13.9. 11:44:427,257,407,15-0,684 310EURGER7,30
NP I PoOSoftware Rg16.9. 13:49:5625,5425,5625,54-1,81103 098EURGER26,01
NP I PoODOMENOMANIA. PL13.9. 18:03:210,500,560,56-10,712 285PLNWSE,56
NP I PoOAmer Software14.9. 2:00:00P-17,7114,920,00104 019USDNSQ14,92
NP I PoOAveva Group16.9. 13:49:0835,9635,9835,960,1831 448GBPLSE35,94
NP I PoOGFT Technologies16.9. 13:17:196,977,016,97-0,298 877EURGER6,99
NP I PoOCANCOM IT16.9. 13:44:4851,1551,2551,200,1099 763EURGER51,15
NP I PoOGB Group16.9. 13:39:175,435,445,44-0,099 014GBPLSE5,44
NP I PoOFair Isaac14.9. 0:40:09P275,45422,00309,340,00312 107USDNYQ309,34
NP I PoOThe Farm 5116.9. 13:46:3329,0229,2029,180,2778 118PLNWSE29,10
NP I PoOUSU Software16.9. 13:03:2818,1518,5018,55-0,802 354EURGER18,75
NP I PoOGuidewire14.9. 0:40:09P104,67113,34105,900,00593 877USDNYQ105,90
NP I PoOTake Two Interac16.9. 13:01:55P121,90124,45124,60-0,4025USDNSQ125,10
NP I PoOIntershop16.9. 13:50:221,161,171,173,083 777EURGER1,17
NP I PoOSynopsys14.9. 2:00:00P125,00143,77134,640,0020USDNSQ134,64
NP I PoONasstar16.9. 12:32:090,110,120,114,786 000GBPLSE,11
NP I PoOBlackout Media28.8. 23:20:00P--0,000,0056 000 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange13.9. 18:03:430,280,330,34-17,70725PLNWSE,34
NP I PoOMoneysuprmkt16.9. 13:50:093,683,683,68-1,34220 632GBPLSE3,73
NP I PoOVerisign14.9. 2:00:00P184,95223,89188,740,001 028 715USDNSQ188,74
NP I PoOTencent Depository Receipt13.9. 23:19:58P--44,590,312 823 950USDPNK44,59
NP I PoOFabryka Diet11.9. 18:03:050,110,110,110,002PLNWSE,11
NP I PoOCSG Systems Int14.9. 2:00:00P--52,89-0,97124 339USDNSQ52,89
NP I PoONorCom Info Tech16.9. 9:02:1615,8416,0016,080,8840EURGER16,02
NP I PoOReditus11.9. 16:30:200,070,080,06-12,863 426EURLIS,07
NP I PoOsalesforce com16.9. 13:33:17P151,35152,00151,44-1,01733USDNYQ152,98
NP I PoOFabasoft Comp16.9. 10:20:3319,6519,9519,65-2,72972EURGER20,20
NP I PoOREALTECH13.9. 13:56:020,971,030,98-3,02100EURGER1,00
NP I PoOGlobal Payments14.9. 0:40:09P161,95172,74167,520,002 341 584USDNYQ167,52
NP I PoOGenpact14.9. 0:40:10P37,5045,6039,290,00599 272USDNYQ39,29
NP I PoOUnisys14.9. 0:40:10P6,608,758,690,00977 769USDNYQ8,69
NP I PoOElectronic Arts14.9. 2:00:00P96,2798,4798,480,001 719 377USDNSQ98,48
NP I PoOSecunet16.9. 13:17:40113,50115,00115,000,88385EURGER114,00
NP I PoOQUANTUM Software16.9. 9:13:4414,1015,4014,10-9,03407PLNWSE15,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.9. 18:04:483,103,243,240,00101PLNWSE3,24
NP I PoOPaychex Inc16.9. 13:00:05P81,3582,5081,35-0,331 750USDNSQ81,62
NP I PoOSygnity16.9. 13:50:152,702,822,801,825 545PLNWSE2,75
NP I PoOTomorrow Focus16.9. 11:49:292,362,402,36-1,26300EURGER2,38
NP I PoOMobile Streams16.9. 13:42:100,000,000,00-24,683 248 503GBPLSE,00
NP I PoOIntuit Inc16.9. 13:00:00P260,00270,68264,98-0,0940USDNSQ265,22
NP I PoOAsseco Poland16.9. 13:50:0450,9051,0050,90-1,5553 168PLNWSE51,70
NP I PoOOrbis12.9. 15:03:206,306,506,45-1,561 642EURGER6,40
NP I PoOUbisoft Unsp ADR13.9. 23:19:58P--16,020,01222 242USDPNK16,02
NP I PoODevoteam SA16.9. 13:41:3673,6073,9073,60-2,139 509EURPAR75,20
NP I PoOCom Guard.com13.9. 23:19:58P--0,000,00530 000USDPNK,00
NP I PoOAkamai Tech14.9. 2:00:00P87,9090,9090,410,003 115 560USDNSQ90,41
NP I PoOQAD Inc13.9. 2:00:00P0,01199 999,9929,926,3024USDNSQ28,15
NP I PoOIAC/InterActive14.9. 2:00:00P219,95240,30227,390,00498 567USDNSQ227,39
NP I PoONetgem16.9. 13:47:290,930,970,95-4,0424 362EURPAR,99
NP I PoOInVision Softwar16.9. 13:21:2017,9018,2017,905,922 793EURGER17,10
NP I PoOMineral Midrange30.8. 18:50:450,220,320,32-31,254 746PLNWSE,22
NP I PoOIn Systcom12.8. 23:20:00P--0,000,0075 216USDPNK,00
NP I PoOBusi & Dec12.9. 14:29:057,607,857,600,001EURPAR7,55
NP I PoOCrealogix Hldg16.9. 11:26:1892,8094,0094,000,002CHFSWX94,00
NP I PoOPerficient Inc14.9. 2:00:00P37,00199 999,9937,900,00168 097USDNSQ37,90
NP I PoOYelp14.9. 0:40:09P36,2037,4437,440,002 022 237USDNYQ37,44
NP I PoOAsseco Business16.9. 10:23:1027,2028,2028,20-1,40100PLNWSE28,60
NP I PoOPC Guard3.10. 18:06:570,941,101,1717,02842PLNWSE1,17
NP I PoOYOC AG13.9. 14:48:115,055,205,10-1,942 862EURGER5,15
NP I PoOInternet Group31.7. 18:02:560,10-0,050,003 336PLNWSE,10
NP I PoONovabase SGPS16.9. 12:06:392,792,822,79-0,71735EURLIS2,81
NP I PoOSymantec14.9. 2:00:00P24,0624,7824,460,006 278 849USDNSQ24,46
NP I PoOAllgeier Rg16.9. 13:35:4121,4021,5021,400,0011 826EURGER21,40
NP I PoOWNS Hldg Depository Receipt14.9. 0:40:09P--60,190,57117 414USDNYQ60,19
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison9.9. 18:04:272,802,983,00-8,54433PLNWSE2,80
NP I PoOEST MEDIA Rg16.9. 13:42:10125,40126,40126,003,28917 142HUFBUD122,00
NP I PoOM103.6. 18:04:050,410,550,580,00100PLNWSE,70
NP I PoOEuronet Worldwid14.9. 2:00:00P140,00169,00143,730,00748 980USDNSQ143,73
NP I PoONemetschek AG16.9. 13:45:5046,4046,4446,420,3560 737EURGER46,26
NP I PoOOn-Line13.9. 16:22:440,190,240,19-11,634 809GBPLSE,22
NP I PoOBroadridge14.9. 0:40:10P-129,93124,020,00358 703USDNYQ124,02
NP I PoOCap Gemini SA16.9. 13:48:33107,85107,90107,85-0,14125 123EURPAR108,00
NP I PoOPlaytech16.9. 13:49:404,244,244,24-2,39378 397GBPLSE4,34
NP I PoORIB Software16.9. 13:48:5620,3020,3420,320,9943 361EURGER20,12
NP I PoO11 Bit Studios16.9. 13:42:55400,00401,00400,00-1,489 241PLNWSE406,00
NP I PoOSAP AG16.9. 13:50:28106,40106,42106,40-1,37673 756EURGER107,88
NP I PoOCity Interactive16.9. 13:39:520,991,000,990,00114 814PLNWSE,99
NP I PoOExlService14.9. 2:00:00P0,01199 999,9967,360,00136 958USDNSQ67,36
NP I PoOANSYS14.9. 2:00:00P209,55199 999,99212,130,00536 309USDNSQ212,13
NP I PoOServiceNow16.9. 13:48:25P250,50252,50250,50-0,58990USDNYQ251,96
NP I PoOPGS Software16.9. 9:54:1210,0010,0810,080,20665PLNWSE10,06
NP I PoOOrdina NV16.9. 13:50:061,721,721,72-1,1560 365EURAEX1,74
NP I PoOFleetCor Technol14.9. 0:40:09P245,00302,00292,120,00667 486USDNYQ292,12
NP I PoOUbisoft Entnt16.9. 13:50:0172,7272,7672,760,2294 693EURPAR72,60
NP I PoOEO NETWORKS13.9. 18:03:185,505,705,70-3,518PLNWSE5,70
NP I PoOSDL PLC16.9. 13:24:234,764,904,77-2,32229GBPLSE4,88
NP I PoOOpera Software- ------NOKOSL15,96
NP I PoOMasterCard16.9. 13:46:50P274,00274,49274,00-0,843 845USDNYQ276,32
NP I PoOM + S Elektronik6.9. 14:10:350,000,030,000,00250EURFRA,00
NP I PoOB+S Banksysteme16.9. 13:34:312,122,282,20-0,904 000EURFRA2,22
NP I PoOAltran Tech16.9. 13:47:3014,3714,3814,37-0,31123 859EURPAR14,41
NP I PoORosetta Stone14.9. 0:40:09P-25,5019,370,00187 903USDNYQ19,37
NP I PoOVMware16.9. 13:20:58P146,00150,00149,00-1,40480USDNYQ151,11
NP I PoOMobile Tornado16.9. 10:44:470,040,050,0514,03210 000GBPLSE,05
NP I PoODassault System16.9. 13:50:29129,70129,80129,75-1,0399 974EURPAR131,10
NP I PoONIC Inc14.9. 2:00:00P17,9422,9621,720,00428 144USDNSQ21,72
NP I PoOEmblaze10.9. 16:20:250,220,240,22-3,45105GBPLSE,23
NP I PoOSHS Viveon16.9. 10:42:388,658,908,75-1,69300EURGER8,90
NP I PoOeBay Inc14.9. 2:00:00P40,0040,2040,370,005 438 070USDNSQ40,37
NP I PoOCorelogic14.9. 0:40:09P0,01199 999,9946,400,00464 009USDNYQ46,40
NP I PoOAdobe Sys16.9. 13:48:48P272,50276,97276,00-0,842 311USDNSQ278,35
NP I PoOHoga16.9. 9:10:391,361,391,390,0010PLNWSE1,39
NP I PoOj2 Global16.9. 13:43:31P91,4094,0391,400,09250USDNSQ91,32
NP I PoOBooz Allen16.9. 13:00:00P67,0071,4869,500,03140USDNYQ69,48
NP I PoOFactset Resrch14.9. 0:40:09P249,28199 999,99277,460,00320 169USDNYQ277,46
NP I PoOWestern Union14.9. 0:40:09P20,0023,9823,360,005 367 484USDNYQ23,36
NP I PoONet 1 Ueps Tech14.9. 2:00:00P2,733,883,510,00201 137USDNSQ3,51
NP I PoOAutoDesk Inc16.9. 13:00:00P149,57153,00152,95-0,35150USDNSQ153,48
NP I PoOStartek Inc14.9. 0:40:10P5,43-6,970,0039 317USDNYQ6,97
NP I PoOPower Media16.9. 13:06:443,053,103,100,65407PLNWSE3,08
NP I PoOSage Grp16.9. 13:50:056,656,656,65-0,02628 034GBPLSE6,68
NP I PoOSplunk16.9. 13:23:00P111,50113,08112,00-1,45235USDNSQ113,65
NP I PoOBlom ASA- ------NOKOSL59,80
NP I PoOCognizant Tech14.9. 2:00:00P62,9065,4064,330,003 071 437USDNSQ64,33
NP I PoOManTech Intl14.9. 2:00:00P54,46199 999,9969,670,00122 845USDNSQ69,67
NP I PoOTrend Micro Depository Receipt13.9. 23:19:58P--46,960,97668USDPNK46,96
NP I PoOFreenet16.9. 13:50:0618,3818,3918,38-2,10381 001EURGER18,78
NP I PoOATM SI16.9. 10:34:313,483,543,54-0,56239PLNWSE3,56
NP I PoOInteliWISE16.9. 9:32:141,161,281,280,0010PLNWSE1,16
NP I PoOIliad SA16.9. 13:49:5881,3281,3681,360,5747 900EURPAR80,90
NP I PoOOpen Text Corp14.9. 2:00:00P0,0145,0340,930,00569 542USDNSQ40,93
NP I PoOACI World14.9. 2:00:00P0,0135,0932,780,00991 438USDNSQ32,78
NP I PoOCitrix Systems14.9. 2:00:00P93,2497,0095,950,001 506 804USDNSQ95,95
NP I PoOQumak Sekom21.8. 18:03:31--0,010,00310 000PLNWSE,01
NP I PoONetease.com Inc Depository Receipt16.9. 13:23:40P271,00279,50275,270,00496USDNSQ275,27
NP I PoOQuinStreet14.9. 2:00:00P9,8017,0512,950,00553 094USDNSQ12,95
NP I PoOCGI Rg-A- ------CADTOR103,07
NP I PoOFidelity Ntl Inf14.9. 0:40:09P129,43140,00130,880,003 090 099USDNYQ130,88
NP I PoOAlten16.9. 13:50:14103,60103,70103,601,2719 686EURPAR102,30
NP I PoOAtoss Software16.9. 13:40:26123,00126,50125,00-1,57281EURGER127,00
NP I PoOVistaPrint14.9. 2:00:00P80,00134,98126,940,00489 795USDNSQ126,94
NP I PoOATM16.9. 9:37:2210,5010,5210,04-4,562 009PLNWSE10,52
NP I PoOPegasystems Inc14.9. 2:00:00P64,67199 999,9971,000,00239 695USDNSQ71,00
NP I PoOAD Pepper Media16.9. 11:18:132,552,672,55-2,673 000EURGER2,66
NP I PoOGK Software16.9. 13:48:3161,8062,0062,001,31765EURGER61,20
NP I PoOK2 Internet16.9. 13:23:058,759,008,95-2,722 000PLNWSE9,20
NP I PoOZynga16.9. 13:29:01P5,865,995,85-1,18562USDNSQ5,92
NP I PoOZoo Digital Grp16.9. 13:42:080,810,830,81-2,5031 470GBPLSE,83
NP I PoOBob Mobile16.9. 11:59:472,232,342,351,731EURGER2,27
NP I PoOAlliance Data14.9. 0:40:09P131,50137,23133,730,00580 836USDNYQ133,73
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
NASDAQ 100 Indexvypsat13.9. 23:16:017 892,95-0,317 892,9613.09.2019
S&P 500vypsat13.9. 22:56:003 007,39-0,073 007,3913.09.2019
Zdroj: BCPP