Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ809811-0,55
KB0,00
PKN64,0664,160,34
Msft-0,04
Nokia4,674,7495-0,30
IBM-0,26
Mercedes-Benz Group AG62,3662,38-0,21
PFE0,74
25.11.2022 23:04:00
Indexy online
AD Index online
select
AD Index online
 

  • 25.11.2022
Activision Inc (ATVI.O, NASDAQ Cons)
Závěr k 25.11.2022 Změna (%) Změna (USD) Objem obchodů (ks)
73,47 -4,07 -3,12 9 179 830
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Activision Inc - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios25.11. 18:25:03532,00535,00535,001,901 956PLNWSE535,00
NP I PoO4iG Rg-A25.11. 17:05:14--730,000,0028 614HUFBUD730,00
NP I PoOAbsolut Software- ------CADTOR13,65
NP I PoOAccenture25.11. 23:04:00--296,400,63677 924USDNYQ296,40
NP I PoOACI World25.11. 23:00:00--20,901,26403 026USDNSQ20,90
NP I PoOActivision Inc25.11. 23:00:00--73,47-4,079 179 830USDNSQ73,47
NP I PoOAD Pepper Media25.11. 17:35:461,952,002,008,1113 000EURGER2,00
NP I PoOAdobe Sys25.11. 23:00:00--334,30-0,441 197 767USDNSQ334,30
NP I PoOAdv.pl25.11. 18:25:050,450,480,481,7015 699PLNWSE,48
NP I PoOAkamai Tech25.11. 23:00:00--92,520,65381 456USDNSQ92,52
NP I PoOAllgeier Rg25.11. 17:36:1533,3533,6033,401,984 288EURGER33,40
NP I PoOAlliance Data25.11. 23:04:01--39,56-0,18146 877USDNYQ39,63
NP I PoOAlten25.11. 17:35:38122,40123,80123,600,0829 617EURPAR123,60
NP I PoOAmer Software25.11. 23:00:00--14,600,4160 760USDNSQ14,54
NP I PoOANSYS25.11. 23:00:00--246,44-0,21223 954USDNSQ246,44
NP I PoOAsseco Business25.11. 18:25:0229,8029,3029,10-5,5217 054PLNWSE29,10
NP I PoOAsseco Poland25.11. 18:25:0573,4073,9073,601,9465 056PLNWSE73,60
NP I PoOAsseco SEE25.11. 18:25:0443,2044,7043,50-1,1460PLNWSE43,50
NP I PoOATM SI25.11. 18:25:052,522,582,520,003 911PLNWSE2,52
NP I PoOAtos Origin25.11. 17:35:0010,8511,0310,97-1,751 100 885EURPAR10,97
NP I PoOAtoss Software25.11. 17:35:18141,60142,00142,001,283 800EURGER142,00
NP I PoOAutoDesk Inc25.11. 23:00:00--200,661,821 318 187USDNSQ200,66
NP I PoOAveva Group25.11. 17:35:0431,9031,9231,910,25634 469GBPLSE31,83
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,91
NP I PoOBechtle25.11. 17:35:0535,6635,7035,59-0,3699 332EURGER35,59
NP I PoOBetacom25.11. 18:25:047,007,107,154,385PLNWSE7,15
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ58,63
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL16,00
NP I PoOBLOOBER TEAM25.11. 18:24:3418,3018,5418,540,549 162PLNWSE18,54
NP I PoOBob Mobile25.11. 17:36:1125,8026,1026,00-0,195 154EURGER26,00
NP I PoOBooz Allen25.11. 23:04:00--108,011,79437 860USDNYQ106,11
NP I PoOBouvet- ------NOKOSL55,50
NP I PoOBroadridge25.11. 23:04:01--148,520,06257 884USDNYQ148,52
NP I PoOCadence Design25.11. 23:00:00--167,31-0,12441 076USDNSQ167,31
NP I PoOCANCOM IT25.11. 17:35:0130,3030,3630,380,7384 266EURGER30,38
NP I PoOCap Gemini SA25.11. 17:35:26179,40180,00179,900,14166 721EURPAR179,90
NP I PoOCapgemini Unsp ADR25.11. 23:09:59--37,350,1911 268USDPNK37,35
NP I PoOCenit AG System25.11. 15:32:0012,2512,5512,35-1,985 912EURGER12,30
NP I PoOCGI Rg-A- ------CADTOR113,97
NP I PoOCity Interactive25.11. 18:25:062,782,802,807,07901 793PLNWSE2,80
NP I PoOCognizant Tech25.11. 23:00:00--60,921,481 607 368USDNSQ60,03
NP I PoOCom Guard.com22.11. 23:19:58--0,0020,45132USDPNK,00
NP I PoOComArch25.11. 18:25:04151,40152,00152,001,20946PLNWSE152,00
NP I PoOComp25.11. 18:25:0340,2040,8040,802,515 454PLNWSE40,80
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange25.11. 18:25:056,456,606,600,001 352PLNWSE6,60
NP I PoOComputacenter25.11. 17:35:0920,5820,6220,600,0047 772GBPLSE20,60
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX40,80
NP I PoOCSG Systems Int25.11. 23:00:00--61,06-0,4163 940USDNSQ61,06
NP I PoODassault Syst25.11. 17:35:0436,2136,3036,290,15641 049EURPAR36,29
NP I PoODassault System Depository Receipt25.11. 23:09:59--37,780,3241 537USDPNK37,78
NP I PoODillistone Grp25.11. 14:28:510,150,160,150,004 652GBPLSE,16
NP I PoODOMENOMANIA. PL25.11. 18:24:350,410,440,44-0,461 271PLNWSE,44
NP I PoOeBay Inc25.11. 23:00:00--45,04-0,422 329 792USDNSQ45,23
NP I PoOEdison25.11. 18:24:354,394,474,470,005PLNWSE4,47
NP I PoOElectronic Arts25.11. 23:00:00--129,50-1,11781 275USDNSQ130,96
NP I PoOEO NETWORKS25.11. 18:24:3316,6017,1017,200,001PLNWSE17,20
NP I PoOESI Group25.11. 17:35:0373,0073,4073,400,552 958EURPAR73,40
NP I PoOEST MEDIA Rg25.11. 17:05:26--39,600,00283 436HUFBUD39,60
NP I PoOEuronet Worldwid25.11. 23:00:00--90,920,2173 083USDNSQ90,92
NP I PoOExlService25.11. 23:00:00--187,230,9040 151USDNSQ187,23
NP I PoOFabasoft Comp25.11. 17:35:3620,9021,1521,154,195 210EURGER21,15
NP I PoOFabryka Diet25.11. 18:24:330,330,360,33-13,1612PLNWSE,33
NP I PoOFacebook25.11. 23:00:00--111,41-0,7412 007 566USDNSQ111,41
NP I PoOFactset Resrch25.11. 23:04:00--455,580,4175 220USDNYQ453,74
NP I PoOFair Isaac25.11. 23:04:00--589,071,6984 283USDNYQ589,07
NP I PoOFidelity Ntl Inf25.11. 23:04:00--65,980,082 400 022USDNYQ65,93
NP I PoOFiserv25.11. 23:00:00--102,490,401 446 651USDNSQ102,49
NP I PoOFleetCor Technol25.11. 23:04:00--191,680,97228 237USDNYQ191,68
NP I PoOFreenet25.11. 17:35:0921,8321,8621,870,64224 937EURGER21,87
NP I PoOGartner25.11. 23:04:00--342,57-0,20337 531USDNYQ342,57
NP I PoOGB Group25.11. 17:35:013,493,493,49-7,57815 966GBPLSE3,49
NP I PoOGEN DIGITAL25.11. 16:05:27--550,000,00928CZKPSE-KOBOS550,00
NP I PoOGenpact25.11. 23:04:00--44,690,72233 367USDNYQ44,37
NP I PoOGFT Technologies25.11. 17:35:1135,5035,6035,50-1,1115 474EURGER35,50
NP I PoOGK Software25.11. 17:36:14138,40139,80139,20-0,57757EURGER139,20
NP I PoOGlobal Payments25.11. 23:04:00--101,701,53967 836USDNYQ100,17
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange25.11. 18:25:060,450,470,470,0040 214PLNWSE,47
NP I PoOGuidewire25.11. 23:04:00--58,08-0,39523 475USDNYQ58,08
NP I PoOHoga25.11. 18:25:031,461,481,482,7920 095PLNWSE1,48
NP I PoOCheck Pt Sftwre25.11. 23:00:00--132,410,71284 402USDNSQ132,41
NP I PoOI S Solutions25.11. 17:00:332,522,542,52-1,14200GBPLSE2,53
NP I PoOIn Systcom9.11. 23:20:00--0,000,00506 015USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE9,96
NP I PoOINIT Innovation25.11. 17:36:1426,1526,5026,30-0,755 095EURGER26,30
NP I PoOInternet Group25.11. 18:25:040,240,270,24-6,98225PLNWSE,24
NP I PoOIntuit Inc25.11. 23:00:00--392,47-0,85861 769USDNSQ392,47
NP I PoOInVision Softwar23.11. 11:11:3711,6012,0012,00-1,69499EURGER11,90
NP I PoOITESOFT24.11. 10:12:383,463,903,460,003EURPAR3,46
NP I PoOIVU Traffic Tech25.11. 17:36:2616,0616,3416,08-2,551 131EURGER16,08
NP I PoOj2 Global25.11. 23:00:00--89,870,0279 551USDNSQ89,87
NP I PoOK2 Internet25.11. 18:25:0326,0026,2026,200,771 362PLNWSE26,20
NP I PoOKulcs-Soft25.11. 15:13:05--1 150,000,002 394HUFBUD1 150,00
NP I PoOL S Telcom23.11. 15:10:284,654,884,66-2,52835EURGER4,77
NP I PoOLSI Software25.11. 18:25:0710,3510,5010,500,001 378PLNWSE10,50
NP I PoOMasterCard25.11. 23:04:00--351,290,76944 409USDNYQ351,29
NP I PoOMicrosoft25.11. 23:00:00--247,49-0,049 200 772USDNSQ247,58
NP I PoOMicroStrategy25.11. 23:00:00--183,003,75263 416USDNSQ183,00
NP I PoOMineral Midrange25.11. 18:24:360,810,850,830,002 012PLNWSE,83
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado25.11. 17:21:440,020,020,0230,615 242 883GBPLSE,02
NP I PoOMoneysuprmkt25.11. 17:35:211,991,991,99-0,65372 054GBPLSE1,99
NP I PoONemetschek AG25.11. 17:35:2347,8247,9047,890,69193 516EURGER47,89
NP I PoONet 1 Ueps Tech25.11. 23:00:00--4,183,729 470USDNSQ4,18
NP I PoONetease.com Inc Depository Receipt25.11. 23:00:00--65,63-1,50994 796USDNSQ66,63
NP I PoONew Work Rg25.11. 17:35:06146,20147,40148,403,061 746EURGER148,40
NP I PoONintendo Depository Receipt25.11. 23:09:59--10,630,00352 771USDPNK10,63
NP I PoONorCom Info Tech25.11. 9:30:196,106,306,303,6210EURGER6,20
NP I PoONovabase SGPS25.11. 17:35:284,004,204,200,0010 886EURLIS4,20
NP I PoOOn-Line25.11. 16:48:120,160,160,1710,717 062GBPLSE,16
NP I PoOOpen Text Corp25.11. 23:00:00--29,800,44209 418USDNSQ29,67
NP I PoOOpera Software- ------NOKOSL8,47
NP I PoOOrbis21.11. 16:37:346,907,107,10-2,82401EURGER7,10
NP I PoOOrdina NV25.11. 17:35:174,024,074,04-0,4989 217EURAEX4,04
NP I PoOPaychex Inc25.11. 23:00:00--123,210,04599 587USDNSQ123,21
NP I PoOPegasystems Inc25.11. 23:00:00--37,43-0,1688 619USDNSQ37,43
NP I PoOPerficient Inc25.11. 23:00:00--69,44-0,3757 402USDNSQ69,44
NP I PoOPharmagest Interac.25.11. 17:35:1778,0078,5078,402,484 208EURPAR78,40
NP I PoOPlaytech25.11. 17:35:125,575,585,571,46141 215GBPLSE5,57
NP I PoOPower Media25.11. 18:25:0619,8019,9520,001,0188PLNWSE20,00
NP I PoOPROS25.11. 23:04:01--23,121,4999 180USDNYQ23,12
NP I PoOQUANTUM Software24.11. 18:08:5725,0028,0027,000,0014PLNWSE27,00
NP I PoOQuinStreet25.11. 23:00:00--13,93-2,1178 429USDNSQ13,93
NP I PoORealNetworks25.11. 23:00:00--0,72-0,456 372USDNSQ,72
NP I PoOREALTECH24.11. 9:02:291,241,321,26-3,8860EURGER1,28
NP I PoOReditus22.11. 11:30:020,020,030,020,00200EURLIS,02
NP I PoOSA Esker, Ordinary, Euronext Paris25.11. 17:35:23157,20161,00158,30-1,3116 788EURPAR158,30
NP I PoOSage Grp25.11. 17:35:288,128,138,13-0,101 326 372GBPLSE8,13
NP I PoOsalesforce com25.11. 23:04:01--153,350,733 023 746USDNYQ153,35
NP I PoOSAP AG25.11. 17:35:21106,04106,08106,020,531 391 229EURGER106,02
NP I PoOSecunet25.11. 17:35:20222,00223,00224,00-0,671 007EURGER224,00
NP I PoOServiceNow25.11. 23:04:01--407,21-0,53401 410USDNYQ407,21
NP I PoOSHS Viveon25.11. 15:36:583,003,223,00-11,764 537EURGER3,18
NP I PoOSITE25.11. 18:24:340,080,080,08-1,48173 639PLNWSE,08
NP I PoOSofting25.11. 16:56:225,005,085,020,40588EURGER5,06
NP I PoOSoftware Rg25.11. 17:35:2925,9225,9625,86-0,3968 366EURGER25,86
NP I PoOSopra Group25.11. 17:35:06148,30148,80148,600,4120 778EURPAR148,60
NP I PoOSplunk25.11. 23:00:00--78,29-0,06739 458USDNSQ78,29
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ3,59
NP I PoOSword Group25.11. 17:35:1741,0041,5041,300,851 909EURPAR41,30
NP I PoOSygnity25.11. 18:25:0421,9022,1022,100,452 838PLNWSE22,10
NP I PoOSynopsys25.11. 23:00:00--332,64-0,49247 503USDNSQ332,64
NP I PoOTake Two Interac25.11. 23:00:00--102,63-0,50939 706USDNSQ102,63
NP I PoOTalex25.11. 18:25:0514,0015,1014,20-3,4011PLNWSE14,20
NP I PoOTencent Depository Receipt25.11. 23:09:59--34,58-4,712 807 028USDPNK34,58
NP I PoOTeradata25.11. 23:04:00--33,420,63350 905USDNYQ33,42
NP I PoOThe Farm 5125.11. 18:24:3540,6040,7040,800,254 039PLNWSE40,80
NP I PoOTietoenator25.11. 17:00:0026,1426,1826,14-0,5391 360EURHEL26,14
NP I PoOTrend Micro Depository Receipt23.11. 23:19:58--51,721,611 604USDPNK51,72
NP I PoOTrustcash17.11. 23:20:00--0,000,00250USDPNK,00
NP I PoOUbisoft Entnt25.11. 17:35:1526,5126,8726,71-0,30372 549EURPAR26,71
NP I PoOUbisoft Unsp ADR25.11. 23:09:59--5,503,0097 179USDPNK5,50
NP I PoOUnisys25.11. 23:04:00--4,27-4,47588 677USDNYQ4,27
NP I PoOUnited Internet25.11. 17:35:1819,8519,8719,870,61182 393EURGER19,87
NP I PoOUSU Software25.11. 17:36:1419,0019,3519,00-2,8120 154EURGER19,00
NP I PoOVerisign25.11. 23:00:00--198,87-0,22282 043USDNSQ198,87
NP I PoOVisa25.11. 23:04:00--213,790,971 993 541USDNYQ211,73
NP I PoOVMware25.11. 23:04:00--119,26-0,08451 526USDNYQ119,26
NP I PoOWestern Union25.11. 23:04:00--14,290,782 593 013USDNYQ14,29
NP I PoOWEX Inc, Ordinary, New York Consolidated25.11. 23:04:00--164,010,99109 201USDNYQ164,01
NP I PoOWind Mobile25.11. 18:25:0413,8513,9013,90-0,36125 724PLNWSE13,90
NP I PoOWNS Hldg Depository Receipt25.11. 23:04:00--84,20-0,0529 612USDNYQ84,20
NP I PoOXPLUS25.11. 18:24:332,602,702,62-4,38925PLNWSE2,62
NP I PoOYelp25.11. 23:04:00--29,640,24175 975USDNYQ29,64
NP I PoOYOC AG24.11. 10:30:5112,8513,3013,00-2,28500EURGER13,50
NP I PoOZoo Digital Grp25.11. 17:35:001,851,861,80-1,10146 960GBPLSE1,85
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 Indexvypsat25.11. 20:16:0111 756,03-0,7011 756,0325.11.2022
Zdroj: BCPP