Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,06
KB-0,07
PKN64,664,70,77
Msft241,19241,210,33
Nokia4,63354,63652,09
IBM145,94145,98-0,42
Mercedes-Benz Group AG64,5564,563,21
PFE49,3549,36-0,34
30.11.2022 17:16:59
Indexy online
AD Index online
select
AD Index online
 

  • 30.11.2022 17:16:58
Cadence Design (CDNS.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
165,21 1,03 1,69 288 700
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
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 Studios30.11. 17:03:25531,00536,00536,004,892 688PLNWSE511,00
NP I PoO4iG Rg-A30.11. 17:05:27--727,00-0,6853 883HUFBUD727,00
NP I PoOAbsolut Software- ------CADTOR13,04
NP I PoOAccenture30.11. 17:16:08286,98287,07286,96-0,35272 307USDNYQ287,98
NP I PoOACI World30.11. 17:16:2420,1320,1520,14-1,13166 488USDNSQ20,37
NP I PoOActivision Inc30.11. 17:16:5473,9473,9673,94-0,542 563 841USDNSQ74,34
NP I PoOAD Pepper Media30.11. 16:32:032,002,092,095,293 000EURGER2,00
NP I PoOAdobe Sys30.11. 17:16:50330,45330,67330,461,13610 266USDNSQ326,78
NP I PoOAdv.pl30.11. 16:40:280,460,470,470,005 264PLNWSE,47
NP I PoOAkamai Tech30.11. 17:16:5991,1591,1991,190,17146 984USDNSQ91,03
NP I PoOAllgeier Rg30.11. 17:10:5732,6032,7532,651,086 530EURGER32,30
NP I PoOAlliance Data30.11. 17:16:2839,2639,3539,35-2,1965 799USDNYQ40,23
NP I PoOAlten30.11. 17:16:28119,60119,80119,70-0,5013 758EURPAR120,30
NP I PoOAmer Software30.11. 17:06:5914,1614,2114,18-0,4214 716USDNSQ14,24
NP I PoOANSYS30.11. 17:16:33242,96243,18243,071,01110 087USDNSQ240,63
NP I PoOAsseco Business30.11. 17:00:0130,4030,8030,800,331 696PLNWSE30,70
NP I PoOAsseco Poland30.11. 17:00:0073,4073,5573,101,3991 241PLNWSE72,10
NP I PoOAsseco SEE30.11. 17:00:0144,9045,0045,002,7433 698PLNWSE43,80
NP I PoOATM SI30.11. 15:23:192,522,552,51-2,339 832PLNWSE2,57
NP I PoOAtos Origin30.11. 17:16:3010,0610,0710,07-1,761 110 279EURPAR10,25
NP I PoOAtoss Software30.11. 17:15:02142,80143,60143,001,133 090EURGER141,40
NP I PoOAutoDesk Inc30.11. 17:16:53195,58195,73195,540,18452 692USDNSQ195,18
NP I PoOAveva Group30.11. 17:14:4631,8131,8231,810,16371 138GBPLSE31,76
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,97
NP I PoOBechtle30.11. 17:16:0334,4034,4234,391,12187 067EURGER34,01
NP I PoOBetacom30.11. 9:00:006,807,107,150,002PLNWSE7,15
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ58,39
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL16,18
NP I PoOBLOOBER TEAM30.11. 17:00:0118,5618,6218,660,3234 062PLNWSE18,60
NP I PoOBob Mobile30.11. 16:59:2425,7525,9525,900,395 596EURGER25,80
NP I PoOBooz Allen30.11. 17:16:45105,82105,95105,87-0,19207 271USDNYQ106,07
NP I PoOBouvet- ------NOKOSL55,00
NP I PoOBroadridge30.11. 17:16:42143,99144,06143,960,80105 419USDNYQ142,82
NP I PoOCadence Design30.11. 17:16:58165,29165,38165,211,03288 700USDNSQ163,52
NP I PoOCANCOM IT30.11. 17:15:3028,5028,5428,500,2144 316EURGER28,44
NP I PoOCap Gemini SA30.11. 17:16:36171,55171,65171,60-0,67168 860EURPAR172,75
NP I PoOCapgemini Unsp ADR30.11. 16:57:20--35,39-1,085 661USDPNK35,77
NP I PoOCenit AG System30.11. 17:14:0312,2512,7012,553,294 992EURGER12,15
NP I PoOCGI Rg-A- ------CADTOR115,63
NP I PoOCity Interactive30.11. 17:00:012,722,732,72-0,18234 423PLNWSE2,73
NP I PoOCognizant Tech30.11. 17:16:5059,8559,8759,850,39464 520USDNSQ59,62
NP I PoOCom Guard.com30.11. 15:30:05--0,00-35,85200 000USDPNK,00
NP I PoOComArch30.11. 17:00:01159,00159,80158,601,021 760PLNWSE157,00
NP I PoOComp30.11. 17:00:0143,1043,4043,40-0,231 638PLNWSE43,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange29.11. 18:09:096,606,806,600,0010PLNWSE6,60
NP I PoOComputacenter30.11. 17:16:1319,8519,9019,88-0,2526 840GBPLSE19,93
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX40,00
NP I PoOCSG Systems Int30.11. 17:13:5260,1860,3860,36-0,2315 896USDNSQ60,50
NP I PoODassault Syst30.11. 17:16:2235,1935,1935,191,24895 778EURPAR34,76
NP I PoODassault System Depository Receipt30.11. 17:16:50--36,200,7517 663USDPNK35,93
NP I PoODillistone Grp25.11. 14:28:510,140,170,15-9,684 652GBPLSE,16
NP I PoODOMENOMANIA. PL30.11. 9:18:390,410,430,430,0020PLNWSE,43
NP I PoOeBay Inc30.11. 17:16:5943,8843,8943,880,211 272 035USDNSQ43,77
NP I PoOEdison30.11. 9:00:004,554,554,550,005PLNWSE4,55
NP I PoOElectronic Arts30.11. 17:16:51127,21127,28127,29-0,24402 294USDNSQ127,59
NP I PoOEO NETWORKS30.11. 9:35:1517,7018,0018,000,0050PLNWSE18,00
NP I PoOESI Group30.11. 17:13:3273,6073,8073,800,541 296EURPAR73,40
NP I PoOEST MEDIA Rg30.11. 16:59:03--39,00-1,52410 727HUFBUD39,00
NP I PoOEuronet Worldwid30.11. 17:16:3690,2390,3790,29-0,3931 798USDNSQ90,64
NP I PoOExlService30.11. 17:07:27182,87183,35183,260,6516 030USDNSQ182,07
NP I PoOFabasoft Comp30.11. 16:42:5021,4521,9522,000,003 725EURGER22,00
NP I PoOFabryka Diet30.11. 11:00:000,300,360,30-9,09100PLNWSE,33
NP I PoOFacebook30.11. 17:16:36111,74111,77111,782,128 111 353USDNSQ109,46
NP I PoOFactset Resrch30.11. 17:15:36446,78447,23446,97-0,4837 947USDNYQ449,12
NP I PoOFair Isaac30.11. 17:15:33597,88600,02599,351,4668 185USDNYQ590,74
NP I PoOFidelity Ntl Inf30.11. 17:16:3170,2670,3070,304,092 904 039USDNYQ67,53
NP I PoOFiserv30.11. 17:16:48101,44101,48101,40-0,12631 689USDNSQ101,52
NP I PoOFleetCor Technol30.11. 17:16:49190,18190,47190,340,07120 259USDNYQ190,20
NP I PoOFreenet30.11. 17:15:3221,3221,3321,322,11198 479EURGER20,88
NP I PoOGartner30.11. 17:16:11340,68341,04340,860,2361 906USDNYQ340,08
NP I PoOGB Group30.11. 17:16:533,303,313,300,06535 554GBPLSE3,30
NP I PoOGEN DIGITAL30.11. 14:26:49--546,00-1,44227CZKPSE-KOBOS546,00
NP I PoOGenpact30.11. 17:16:4745,0245,0345,020,31255 148USDNYQ44,88
NP I PoOGFT Technologies30.11. 17:12:3035,1035,2035,154,3027 652EURGER33,70
NP I PoOGK Software30.11. 17:15:16144,00144,80144,003,602 652EURGER138,40
NP I PoOGlobal Payments30.11. 17:16:4999,6199,6699,63-0,20432 827USDNYQ99,83
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange30.11. 16:40:540,460,470,46-4,2113 810PLNWSE,48
NP I PoOGuidewire30.11. 17:16:3057,2357,3257,360,77238 895USDNYQ56,92
NP I PoOHoga30.11. 17:00:011,461,501,500,6717 279PLNWSE1,49
NP I PoOCheck Pt Sftwre30.11. 17:16:40129,14129,19129,18-1,41348 197USDNSQ131,03
NP I PoOI S Solutions30.11. 16:59:502,402,452,44-3,56141 092GBPLSE2,53
NP I PoOIn Systcom9.11. 23:20:00--0,000,00506 015USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE9,96
NP I PoOINIT Innovation30.11. 17:15:2025,2525,5025,500,395 426EURGER25,40
NP I PoOInternet Group30.11. 15:00:000,210,200,21-0,931 111PLNWSE,22
NP I PoOIntuit Inc30.11. 17:16:57391,69392,33391,803,181 181 726USDNSQ379,71
NP I PoOInVision Softwar30.11. 15:42:5011,7012,0012,00-1,6882EURGER11,90
NP I PoOITESOFT30.11. 9:01:133,713,903,702,49998EURPAR3,61
NP I PoOIVU Traffic Tech30.11. 17:14:2716,4616,5016,503,002 204EURGER16,02
NP I PoOj2 Global30.11. 17:07:1188,6288,7888,660,3432 116USDNSQ88,36
NP I PoOK2 Internet30.11. 14:35:5126,1026,2026,100,382 781PLNWSE26,00
NP I PoOKulcs-Soft30.11. 10:44:01--1 200,00-6,25500HUFBUD1 200,00
NP I PoOL S Telcom29.11. 12:43:274,584,764,65-1,721 498EURGER4,66
NP I PoOLSI Software30.11. 14:19:5210,2510,3510,35-0,482 443PLNWSE10,40
NP I PoOMasterCard30.11. 17:16:53343,93344,08343,880,22619 602USDNYQ343,13
NP I PoOMicrosoft30.11. 17:16:55241,19241,21241,120,336 164 488USDNSQ240,33
NP I PoOMicroStrategy30.11. 17:14:39183,64184,36183,941,06135 951USDNSQ182,00
NP I PoOMineral Midrange30.11. 14:55:340,810,850,810,0040PLNWSE,81
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado30.11. 16:51:270,020,020,02-16,88666 301GBPLSE,02
NP I PoOMoneysuprmkt30.11. 17:15:491,891,891,89-0,37230 210GBPLSE1,90
NP I PoONemetschek AG30.11. 17:15:5246,6046,6346,582,04107 242EURGER45,65
NP I PoONet 1 Ueps Tech30.11. 17:14:453,994,044,00-2,2013 418USDNSQ4,09
NP I PoONetease.com Inc Depository Receipt30.11. 17:16:5469,9270,0270,011,791 271 659USDNSQ68,78
NP I PoONew Work Rg30.11. 17:16:38152,60153,20153,203,791 734EURGER147,60
NP I PoONintendo Depository Receipt30.11. 17:16:42--10,49-0,94252 664USDPNK10,59
NP I PoONorCom Info Tech30.11. 16:29:225,765,965,94-1,984 400EURGER6,06
NP I PoONovabase SGPS30.11. 12:43:504,064,104,100,99262EURLIS4,06
NP I PoOOn-Line30.11. 15:56:010,160,180,178,6349 262GBPLSE,16
NP I PoOOpen Text Corp30.11. 17:16:2628,9028,9128,92-0,24130 290USDNSQ28,99
NP I PoOOpera Software- ------NOKOSL8,50
NP I PoOOrbis30.11. 15:36:096,857,057,00-2,822 202EURGER7,10
NP I PoOOrdina NV30.11. 17:14:373,983,993,980,63115 234EURAEX3,96
NP I PoOPaychex Inc30.11. 17:16:34120,41120,52120,520,31255 387USDNSQ120,15
NP I PoOPegasystems Inc30.11. 17:14:5935,6435,7235,68-0,6137 395USDNSQ35,90
NP I PoOPerficient Inc30.11. 17:15:0069,0969,2869,280,4115 834USDNSQ69,00
NP I PoOPharmagest Interac.30.11. 17:13:4277,8078,0078,001,692 343EURPAR76,70
NP I PoOPlaytech30.11. 17:16:025,545,555,550,0937 200GBPLSE5,54
NP I PoOPower Media30.11. 16:34:4219,5519,6519,550,00742PLNWSE19,55
NP I PoOPROS30.11. 17:06:4523,2423,3223,26-0,9815 674USDNYQ23,49
NP I PoOQUANTUM Software24.11. 18:08:5726,6028,0027,000,0014PLNWSE27,00
NP I PoOQuinStreet30.11. 17:15:2513,8013,8713,87-0,2246 587USDNSQ13,90
NP I PoORealNetworks30.11. 17:14:470,720,730,720,0881 918USDNSQ,72
NP I PoOREALTECH24.11. 9:02:291,281,321,260,0060EURGER1,28
NP I PoOReditus22.11. 11:30:020,020,030,020,00200EURLIS,02
NP I PoOSA Esker, Ordinary, Euronext Paris30.11. 17:16:51150,80151,00150,80-0,5310 326EURPAR151,60
NP I PoOSage Grp30.11. 17:16:187,947,947,941,02954 142GBPLSE7,86
NP I PoOsalesforce com30.11. 17:16:55151,56151,58151,53-0,102 869 404USDNYQ151,68
NP I PoOSAP AG30.11. 17:16:35104,54104,56104,541,42726 827EURGER103,08
NP I PoOSecunet30.11. 17:12:44217,00218,50218,001,631 262EURGER214,50
NP I PoOServiceNow30.11. 17:16:22397,97398,46398,080,31361 136USDNYQ396,85
NP I PoOSHS Viveon30.11. 17:11:552,923,002,96-1,338 637EURGER3,02
NP I PoOSITE30.11. 16:23:040,080,080,081,01176 096PLNWSE,08
NP I PoOSofting30.11. 15:03:185,105,265,122,402 871EURGER5,10
NP I PoOSoftware Rg30.11. 17:13:5224,2024,2424,201,1728 131EURGER23,92
NP I PoOSopra Group30.11. 17:16:09143,90144,00143,90-0,4214 160EURPAR144,50
NP I PoOSplunk30.11. 17:16:5973,2173,3073,21-3,531 205 697USDNSQ75,89
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ3,65
NP I PoOSword Group30.11. 17:10:0640,5540,7040,60-0,857 621EURPAR40,95
NP I PoOSygnity30.11. 15:42:2021,5022,3022,300,004 760PLNWSE22,30
NP I PoOSynopsys30.11. 17:16:48323,36323,72323,900,07175 420USDNSQ323,66
NP I PoOTake Two Interac30.11. 17:16:57101,18101,28101,18-0,17418 760USDNSQ101,35
NP I PoOTalex30.11. 13:13:2014,0014,8014,00-6,67786PLNWSE15,00
NP I PoOTencent Depository Receipt30.11. 17:16:34--37,483,112 331 901USDPNK36,35
NP I PoOTeradata30.11. 17:16:4832,8832,9032,88-0,21260 399USDNYQ32,95
NP I PoOThe Farm 5130.11. 17:01:0242,7042,7542,704,1512 944PLNWSE41,00
NP I PoOTietoenator30.11. 16:21:3426,0226,0426,02-1,14630 854EURHEL26,32
NP I PoOTrend Micro Depository Receipt30.11. 16:58:55--48,97-1,94923USDPNK49,94
NP I PoOTrustcash17.11. 23:20:00--0,000,00250USDPNK,00
NP I PoOUbisoft Entnt30.11. 17:15:1626,4626,4826,481,07297 140EURPAR26,20
NP I PoOUbisoft Unsp ADR30.11. 17:16:29--5,420,564 404USDPNK5,39
NP I PoOUnisys30.11. 17:16:554,084,094,081,24282 020USDNYQ4,03
NP I PoOUnited Internet30.11. 17:16:0320,2620,2920,275,90425 877EURGER19,14
NP I PoOUSU Software30.11. 17:10:5219,5019,5519,501,041 323EURGER19,45
NP I PoOVerisign30.11. 17:16:58194,87195,02194,990,0196 899USDNSQ194,96
NP I PoOVisa30.11. 17:17:01209,64209,69209,580,251 330 066USDNYQ209,06
NP I PoOVMware30.11. 17:16:06118,00118,07118,01-0,02114 863USDNYQ118,03
NP I PoOWestern Union30.11. 17:17:0014,4314,4414,43-0,311 127 763USDNYQ14,47
NP I PoOWEX Inc, Ordinary, New York Consolidated30.11. 17:15:06164,64164,91164,830,5363 836USDNYQ163,96
NP I PoOWind Mobile30.11. 17:00:0114,4514,7014,702,4416 604PLNWSE14,35
NP I PoOWNS Hldg Depository Receipt30.11. 17:13:4682,6282,9982,620,2122 209USDNYQ82,45
NP I PoOXPLUS30.11. 16:16:522,582,652,650,00250PLNWSE2,65
NP I PoOYelp30.11. 17:15:3729,8229,8529,830,7197 699USDNYQ29,62
NP I PoOYOC AG30.11. 14:14:3012,5012,9512,950,78210EURGER13,30
NP I PoOZoo Digital Grp30.11. 15:46:401,701,751,72-1,98557GBPLSE1,73
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
Nebyla nalezena žádná data
Zdroj: BCPP