Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ0,00
KB0,00
PKN101,2101,3-0,67
Msft-1,78
Nokia5,25,226-0,53
IBM0,65
Mercedes-Benz Group AG56,5156,53-0,61
PFE-1,93
21.11.2025 0:24:43
Zpožděná data, Real-Time data info
Indexy online
PX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 20.11.2025 21:59:00
Cadence Design (CDNS.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (USD)
302,13 -1,51 -4,63 224 425 423
After-hours21.11.2025 0:24:43
Poslední obchod Nákup / Prodej Změna (%) Změna (USD)
302,00 - - -1,51 -4,62
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Cadence Design - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios20.11. 17:59:51157,60157,80158,00-0,5010 246PLNWSE158,80
NP I PoO4iG Rg-A20.11. 17:20:014 700,004 720,004 700,00-1,57153 898HUFBUD4 700,00
NP I PoOAccenture21.11. 0:24:43A--241,00-0,122 905 129USDNYQ241,08
NP I PoOACI World20.11. 23:44:25A--46,56-1,42710 173USDNSQ46,32
NP I PoOAC-Service AG20.11. 17:36:2038,0038,3038,10-1,802 308EURGER38,80
NP I PoOAD Pepper Media20.11. 17:35:392,842,982,980,6814 387EURGER2,94
NP I PoOAdobe Sys21.11. 0:24:22A--312,16-1,793 880 616USDNSQ318,11
NP I PoOAdv.pl18.11. 18:01:010,310,320,312,3340 020PLNWSE,28
NP I PoOAkamai Tech21.11. 0:17:47A--87,350,993 366 404USDNSQ86,52
NP I PoOAllgeier Rg20.11. 17:36:0316,9517,1517,100,888 377EURGER16,95
NP I PoOAlliance Data20.11. 23:54:00A--60,61-1,09849 140USDNYQ62,35
NP I PoOAlten20.11. 17:35:1064,2064,6064,40-0,3163 375EURPAR64,60
NP I PoOAsseco Business20.11. 17:59:5182,8083,8084,401,441 381PLNWSE83,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00A--16,757,372 078USDPNK58,85
NP I PoOAsseco Poland20.11. 17:59:53186,60187,00187,00-0,3792 889PLNWSE187,70
NP I PoOAsseco SEE20.11. 17:59:5264,7066,0066,000,61657PLNWSE65,60
NP I PoOATM SI20.11. 17:59:533,013,073,011,0123 503PLNWSE2,98
NP I PoOAtos20.11. 17:37:5942,3743,5042,60-2,76111 480EURPAR43,81
NP I PoOATOSS Software SE20.11. 17:35:30106,60107,00106,80-0,565 979EURGER107,40
NP I PoOAutoDesk Inc20.11. 23:57:40A--282,88-1,461 212 466USDNSQ291,19
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,86
NP I PoOBechtle20.11. 17:35:1838,2638,4238,38-0,52104 546EURGER38,58
NP I PoOBetacom20.11. 17:59:534,704,724,70-0,422 496PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00A--67,57-3,37512 407USDNSQ65,18
NP I PoOBlackout Media21.2. 23:20:00A--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,70
NP I PoOBLOOBER TEAM20.11. 17:59:5224,0024,1024,101,057 880PLNWSE23,85
NP I PoOBooz Allen21.11. 0:16:59A--79,89-0,662 300 033USDNYQ80,43
NP I PoOBouvet- ------NOKOSL59,30
NP I PoOBroadridge20.11. 23:05:00A--227,120,35999 545USDNYQ226,33
NP I PoOCadence Design21.11. 0:24:43A--302,00-1,511 570 095USDNSQ306,76
NP I PoOCANCOM IT20.11. 17:35:0624,7524,8524,80-0,6042 772EURGER24,95
NP I PoOCap Gemini SA20.11. 17:35:03127,00127,80127,05-0,31305 156EURPAR127,45
NP I PoOCapgemini Unsp ADR21.11. 0:15:31A--29,96-2,51237 587USDPNK29,54
NP I PoOCenit AG System20.11. 17:29:526,566,746,564,131 562EURGER6,30
NP I PoOCGI Rg-A- ------CADTOR121,63
NP I PoOCity Interactive20.11. 17:59:543,023,033,03-1,62230 792PLNWSE3,08
NP I PoOCognizant Tech21.11. 0:17:07A--72,920,084 753 882USDNSQ72,29
NP I PoOCom Guard.com19.11. 23:20:00A--0,000,00420 019USDPNK,00
NP I PoOComp20.11. 17:59:5155,0055,4055,401,091 671PLNWSE54,80
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange20.11. 17:59:538,458,808,800,001 140PLNWSE8,80
NP I PoOComputacenter20.11. 17:35:2628,5628,6028,580,28120 481GBPLSE28,50
NP I PoOComputer Model- ------CADTOR4,89
NP I PoOCSG Systems Int21.11. 0:17:39A--78,54-0,59439 837USDNSQ78,08
NP I PoODassault Syst20.11. 17:38:3023,2623,3523,32-0,262 426 691EURPAR23,38
NP I PoODassault System Depository Receipt20.11. 23:20:00A--26,33-2,37425 223USDPNK26,97
NP I PoODelta Tech20.11. 17:20:0147,9048,0048,000,42179 810HUFBUD48,00
NP I PoODillistone Grp20.11. 17:35:000,090,090,09-2,705 000GBPLSE,10
NP I PoODOMENOMANIA. PL20.11. 17:59:140,240,420,4220,00220PLNWSE,35
NP I PoOeBay Inc21.11. 0:22:01A--80,60-1,514 609 585USDNSQ81,28
NP I PoOEdison19.11. 17:59:535,305,505,500,0011PLNWSE5,50
NP I PoOElectronic Arts21.11. 0:18:56A--200,05-0,231 823 413USDNSQ201,58
NP I PoOEO NETWORKS20.11. 17:59:1228,4029,6029,00-2,0354PLNWSE29,60
NP I PoOEuronet Worldwid20.11. 23:20:00A--70,931,85864 867USDNSQ69,64
NP I PoOExlService20.11. 23:20:00A--38,71-0,461 396 977USDNSQ38,89
NP I PoOFabasoft Comp20.11. 17:35:5815,8016,1515,850,0012 540EURGER15,85
NP I PoOFabryka Diet20.11. 17:59:130,900,960,96-3,52105PLNWSE,90
NP I PoOFactset Resrch21.11. 0:14:36A--273,492,26638 738USDNYQ267,02
NP I PoOFair Isaac21.11. 0:00:00A--1 720,00-0,90140 549USDNYQ1 736,16
NP I PoOFidelity Ntl Inf21.11. 0:24:43A--62,69-0,452 256 087USDNYQ62,66
NP I PoOFiserv21.11. 0:24:32A--59,80-2,297 132 570USDNSQ61,17
NP I PoOFreenet20.11. 17:35:0427,1227,1427,02-0,07300 723EURGER27,04
NP I PoOGartner20.11. 23:05:00A--224,13-0,78885 590USDNYQ225,89
NP I PoOGB Group20.11. 17:35:072,302,312,30-1,291 450 989GBPLSE2,33
NP I PoOGEN DIGITAL20.11. 15:47:26--556,000,0093CZKPSE-KOBOS556,00
NP I PoOGenpact20.11. 23:57:13A--43,73-0,432 031 824USDNYQ43,92
NP I PoOGFT Technologies20.11. 17:35:2717,3817,4417,400,2350 737EURGER17,36
NP I PoOGlobal Payments20.11. 23:58:03A--71,48-0,781 690 341USDNYQ72,03
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange20.11. 17:59:540,810,810,81-1,9339 681PLNWSE,83
NP I PoOGuidewire20.11. 23:05:00A--210,20-1,77566 302USDNYQ213,98
NP I PoOHoga20.11. 17:59:511,701,701,730,00550PLNWSE1,73
NP I PoOCheck Pt Sftwre20.11. 23:30:50A--183,95-0,92438 440USDNSQ185,64
NP I PoOI S Solutions20.11. 16:01:001,291,301,301,2976 392GBPLSE1,29
NP I PoOIndra Sistemas- ------EURMCE47,50
NP I PoOINIT Innovation20.11. 17:36:0543,0044,8043,20-1,145 530EURGER43,70
NP I PoOIntuit Inc21.11. 0:25:00A--661,90-2,032 511 466USDNSQ650,62
NP I PoOIVU Traffic Tech20.11. 17:36:1820,1020,4020,100,506 559EURGER20,00
NP I PoOj2 Global20.11. 23:36:43A--29,541,16862 561USDNSQ29,20
NP I PoOK2 Internet20.11. 17:59:5227,0027,6027,10-1,45720PLNWSE27,50
NP I PoOKTM Industr Br20.11. 17:32:3814,0015,3214,30-2,5910 825CHFSWX14,68
NP I PoOL S Telcom18.11. 16:03:313,623,823,666,40250EURGER3,72
NP I PoOLSI Software20.11. 17:59:5527,8028,0028,000,7246PLNWSE27,80
NP I PoOMasterCard21.11. 0:24:43A--530,00-0,473 239 148USDNYQ530,36
NP I PoOMeta Platforms, INC.21.11. 0:24:37A--585,75-0,2020 517 798USDNSQ590,32
NP I PoOMicrosoft21.11. 0:24:43A--477,21-1,7826 710 255USDNSQ487,12
NP I PoOMineral Midrange18.11. 18:00:220,951,041,066,005 084PLNWSE,96
NP I PoOMony Group Plc20.11. 17:35:261,901,901,900,37467 205GBPLSE1,89
NP I PoOMunar SA20.11. 17:59:130,390,400,420,24341PLNWSE,42
NP I PoONemetschek AG20.11. 17:35:2788,8588,9589,000,74129 223EURGER88,35
NP I PoONet 1 Ueps Tech20.11. 23:20:00A--3,81-0,525 711USDNSQ3,83
NP I PoONetease.com Inc Depository Receipt21.11. 0:11:26A--134,000,401 511 089USDNSQ133,42
NP I PoONintendo Depository Receipt20.11. 23:20:00A--20,73-0,96823 496USDPNK20,93
NP I PoONorCom Info Tech20.11. 16:07:162,002,192,190,0024EURGER2,10
NP I PoONovabase SGPS20.11. 17:03:108,608,908,800,572 107EURLIS8,75
NP I PoOOpen Text Corp20.11. 23:20:00A--32,57-1,90989 650USDNSQ33,20
NP I PoOOpera Software- ------NOKOSL16,50
NP I PoOOrbis20.11. 13:44:165,906,106,000,00986EURGER6,00
NP I PoOPaychex Inc20.11. 23:20:00A--108,46-0,992 164 375USDNSQ109,55
NP I PoOPegasystems Inc21.11. 0:16:47A--52,21-3,041 412 986USDNSQ54,02
NP I PoOPharmagest Interac.20.11. 17:35:1240,9041,2040,95-0,497 116EURPAR41,15
NP I PoOPlaytech20.11. 17:35:042,402,412,401,69831 644GBPLSE2,36
NP I PoOPower Media20.11. 17:59:5427,4527,5527,50-0,722 190PLNWSE27,70
NP I PoOPROS20.11. 23:31:00A--23,08-0,17917 700USDNYQ23,10
NP I PoOQUANTUM Software18.11. 18:00:5824,4025,6024,400,00144PLNWSE24,40
NP I PoOQuinStreet20.11. 23:20:00A--13,05-0,99557 467USDNSQ13,18
NP I PoOREALTECH20.11. 13:34:200,930,990,990,51100EURGER,96
NP I PoOsalesforce com21.11. 0:24:43A--224,30-1,107 514 656USDNYQ227,88
NP I PoOSAP AG20.11. 17:43:39206,85206,95206,600,541 092 550EURGER205,50
NP I PoOSecunet20.11. 17:35:20179,20180,60179,60-0,112 430EURGER179,80
NP I PoOServiceNow21.11. 0:24:28A--798,00-1,961 616 353USDNYQ816,45
NP I PoOSofting20.11. 14:52:043,003,103,04-4,405 477EURGER3,10
NP I PoOSOGECLAIR20.11. 17:29:2024,8024,9024,800,40242EURPAR24,70
NP I PoOSopra Group20.11. 17:38:39128,70129,40128,800,0031 782EURPAR128,80
NP I PoOSTRATEGY INC COMMON STOCK CLASS A21.11. 0:24:44A--177,20-5,0227 599 091USDNSQ186,50
NP I PoOSword Group20.11. 17:35:5034,5035,0034,500,006 207EURPAR34,50
NP I PoOSygnity20.11. 17:59:5292,2092,4092,20-2,546 751PLNWSE94,60
NP I PoOSynopsys21.11. 0:24:45A--382,00-0,181 892 536USDNSQ386,30
NP I PoOTake Two Interac21.11. 0:23:37A--235,70-2,121 717 299USDNSQ240,46
NP I PoOTalex20.11. 17:59:5419,5019,9019,901,5310PLNWSE19,60
NP I PoOTencent Depository Receipt20.11. 23:20:00A--77,83-2,162 766 055USDPNK79,55
NP I PoOTeradata21.11. 0:15:47A--26,100,041 417 941USDNYQ26,60
NP I PoOThe Farm 5120.11. 17:59:147,047,207,227,449 504PLNWSE6,72
NP I PoOThe Sage Group Plc20.11. 17:35:2210,8510,8610,85-0,374 213 331GBPLSE10,89
NP I PoOTietoenator20.11. 17:00:0017,6517,6917,752,42568 544EURHEL17,33
NP I PoOTrend Micro Depository Receipt20.11. 23:20:00A--49,14-2,3618 977USDPNK50,33
NP I PoOUbisoft Entnt13.11. 17:39:336,767,076,77-0,94906 179EURPAR6,77
NP I PoOUbisoft Unsp ADR14.11. 23:20:00A--1,547,48334 222USDPNK1,54
NP I PoOUnisys20.11. 23:59:45A--2,54-3,24603 507USDNYQ2,47
NP I PoOUnited Internet20.11. 17:35:0924,0024,0224,000,17228 580EURGER23,96
NP I PoOVerisign21.11. 0:11:50A--247,491,082 417 922USDNSQ245,76
NP I PoOVisa21.11. 0:24:55A--323,60-0,116 504 442USDNYQ324,12
NP I PoOWestern Union21.11. 0:20:49A--8,18-3,3110 076 881USDNYQ8,45
NP I PoOWEX Inc, Ordinary, New York Consolidated21.11. 0:16:19A--139,120,56426 619USDNYQ139,08
NP I PoOWind Mobile20.11. 17:59:5215,0215,1015,10-0,40812PLNWSE15,16
NP I PoOXPLUS20.11. 17:59:512,322,372,37-0,842 704PLNWSE2,39
NP I PoOYelp20.11. 23:05:00A--28,850,24998 730USDNYQ28,78
NP I PoOYOC AG20.11. 15:58:4811,2011,3511,350,003 679EURGER11,30
NP I PoOZoo Digital Grp20.11. 17:28:200,110,110,11-0,89233 290GBPLSE,11
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 Indexvypsat20.11. 23:16:0024 054,38-2,3824 640,5219.11.2025
Zdroj: BCPP