Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB-2,71
PKN98,498,46-2,57
Msft470,85470,88-1,59
Nokia5,1065,23-1,30
IBM297,6297,622,49
Mercedes-Benz Group AG57,1657,170,72
PFE25,0125,022,52
21.11.2025 21:56:35
Indexy online
AD Index online
select
AD Index online
 

  • 21.11.2025 21:56:34
Cadence Design (CDNS.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (USD)
300,39 -0,63 -1,89 268 074 181
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 Studios21.11. 18:00:44156,60157,70157,00-0,6313 836PLNWSE158,00
NP I PoO4iG Rg-A21.11. 17:10:47--4 610,00-1,91368 628HUFBUD4 610,00
NP I PoOAccenture21.11. 21:56:48252,63252,69252,714,954 882 217USDNYQ240,79
NP I PoOACI World21.11. 21:56:5046,5846,6146,612,08581 765USDNSQ45,66
NP I PoOAC-Service AG21.11. 17:38:3639,1039,9039,804,463 483EURGER38,10
NP I PoOAD Pepper Media21.11. 14:04:322,822,942,84-4,702 000EURGER2,98
NP I PoOAdobe Sys21.11. 21:56:35324,07324,15324,103,743 811 981USDNSQ312,40
NP I PoOAdv.pl18.11. 18:01:010,310,320,312,3340 020PLNWSE,28
NP I PoOAkamai Tech21.11. 21:56:3588,9789,0088,991,832 734 114USDNSQ87,38
NP I PoOAllgeier Rg21.11. 17:36:2316,5016,8016,65-2,639 554EURGER17,10
NP I PoOAlliance Data21.11. 21:56:1664,6864,7464,694,90752 669USDNYQ61,67
NP I PoOAlten21.11. 17:35:1064,2064,8064,800,62257 836EURPAR64,40
NP I PoOAsseco Business21.11. 18:00:4382,4082,6082,20-2,61713PLNWSE84,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK58,85
NP I PoOAsseco Poland21.11. 18:00:46183,50184,00184,70-1,23271 066PLNWSE187,00
NP I PoOAsseco SEE21.11. 18:00:4564,8065,3065,70-0,452 040PLNWSE66,00
NP I PoOATM SI21.11. 18:00:462,993,043,041,0065 533PLNWSE3,01
NP I PoOAtos21.11. 17:35:1241,5042,5042,24-0,8679 759EURPAR42,60
NP I PoOATOSS Software SE21.11. 17:35:28106,80107,40106,20-0,5615 280EURGER106,80
NP I PoOAutoDesk Inc21.11. 21:56:34290,78290,88290,831,35849 362USDNSQ286,95
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA2,22
NP I PoOBechtle21.11. 17:35:0638,2638,3238,380,00146 671EURGER38,38
NP I PoOBetacom21.11. 18:00:454,704,784,781,703 756PLNWSE4,70
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,18
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,88
NP I PoOBLOOBER TEAM21.11. 18:00:4523,0523,3023,35-3,1116 724PLNWSE24,10
NP I PoOBooz Allen21.11. 21:56:2980,4180,4580,410,631 148 379USDNYQ79,90
NP I PoOBouvet- ------NOKOSL60,00
NP I PoOBroadridge21.11. 21:56:44228,24228,37228,340,54547 952USDNYQ227,12
NP I PoOCadence Design21.11. 21:56:34300,20300,39300,39-0,631 261 063USDNSQ302,14
NP I PoOCANCOM IT21.11. 17:35:2524,6024,7024,70-0,4049 733EURGER24,80
NP I PoOCap Gemini SA21.11. 17:35:03130,00131,70131,503,50476 630EURPAR127,05
NP I PoOCapgemini Unsp ADR21.11. 21:55:31--30,485,83227 281USDPNK28,80
NP I PoOCenit AG System21.11. 17:28:016,346,506,44-1,8319 121EURGER6,64
NP I PoOCGI Rg-A- ------CADTOR121,30
NP I PoOCity Interactive21.11. 18:00:463,003,012,99-1,32239 131PLNWSE3,03
NP I PoOCognizant Tech21.11. 21:56:3376,0476,0576,055,116 133 582USDNSQ72,35
NP I PoOCom Guard.com19.11. 23:20:00--0,000,00420 019USDPNK,00
NP I PoOComp21.11. 18:00:4453,2053,6053,80-2,893 416PLNWSE55,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange21.11. 18:00:467,107,257,10-19,3214 036PLNWSE8,80
NP I PoOComputacenter21.11. 17:35:1528,7028,7428,720,4987 178GBPLSE28,58
NP I PoOComputer Model- ------CADTOR4,88
NP I PoOCSG Systems Int21.11. 21:57:0077,8677,9077,850,30366 359USDNSQ77,62
NP I PoODassault Syst21.11. 17:35:2723,4723,6323,490,733 865 674EURPAR23,32
NP I PoODassault System Depository Receipt21.11. 21:55:12--27,123,006 107 137USDPNK26,33
NP I PoODelta Tech21.11. 17:05:08--48,000,00165 802HUFBUD48,00
NP I PoODillistone Grp21.11. 9:02:310,090,090,091,113 000GBPLSE,09
NP I PoODOMENOMANIA. PL21.11. 18:00:070,340,400,40-4,76240PLNWSE,42
NP I PoOeBay Inc21.11. 21:56:3480,7580,7680,760,883 343 735USDNSQ80,05
NP I PoOEdison21.11. 18:00:075,305,505,30-3,645PLNWSE5,50
NP I PoOElectronic Arts21.11. 21:56:33200,68200,69200,68-0,223 111 837USDNSQ201,12
NP I PoOEO NETWORKS21.11. 18:00:0430,2031,2031,608,97727PLNWSE29,00
NP I PoOEuronet Worldwid21.11. 21:56:3873,2673,2973,293,33615 671USDNSQ70,93
NP I PoOExlService21.11. 21:56:3039,3639,3839,371,70941 056USDNSQ38,71
NP I PoOFabasoft Comp21.11. 17:35:5515,7515,8015,70-0,9511 404EURGER15,85
NP I PoOFabryka Diet21.11. 18:00:050,850,890,89-7,29645PLNWSE,96
NP I PoOFactset Resrch21.11. 21:56:42276,12276,33276,311,19523 370USDNYQ273,05
NP I PoOFair Isaac21.11. 21:56:381 791,671 795,481 791,754,14229 344USDNYQ1 720,55
NP I PoOFidelity Ntl Inf21.11. 21:56:3764,1264,1364,142,812 413 463USDNYQ62,38
NP I PoOFiserv21.11. 21:56:3360,6660,6860,671,516 268 448USDNSQ59,77
NP I PoOFreenet21.11. 17:36:0627,3027,3427,421,48258 306EURGER27,02
NP I PoOGartner21.11. 21:56:42234,19234,31234,364,531 106 607USDNYQ224,13
NP I PoOGB Group21.11. 17:35:102,292,302,30-0,221 081 936GBPLSE2,30
NP I PoOGEN DIGITAL21.11. 9:31:41--570,002,52216CZKPSE-KOBOS570,00
NP I PoOGenpact21.11. 21:56:3944,3944,4044,401,531 795 239USDNYQ43,73
NP I PoOGFT Technologies21.11. 17:35:1517,5217,5817,480,46110 011EURGER17,40
NP I PoOGlobal Payments21.11. 21:56:3073,4273,4573,422,731 523 794USDNYQ71,47
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange21.11. 18:00:470,800,800,80-2,2175 570PLNWSE,81
NP I PoOGuidewire21.11. 21:56:26212,84213,17213,011,33316 602USDNYQ210,20
NP I PoOHoga21.11. 18:00:441,701,711,71-1,162 130PLNWSE1,73
NP I PoOCheck Pt Sftwre21.11. 21:57:01187,23187,46187,311,84539 545USDNSQ183,93
NP I PoOI S Solutions21.11. 17:15:131,291,301,343,201 247 076GBPLSE1,30
NP I PoOIndra Sistemas- ------EURMCE47,34
NP I PoOINIT Innovation21.11. 17:36:0343,1043,6043,300,232 933EURGER43,20
NP I PoOIntuit Inc21.11. 21:56:33662,89663,26663,104,022 879 683USDNSQ637,44
NP I PoOIVU Traffic Tech21.11. 17:36:2420,3020,4020,501,997 410EURGER20,10
NP I PoOj2 Global21.11. 21:56:3131,7431,7831,767,52628 205USDNSQ29,54
NP I PoOK2 Internet21.11. 18:00:4425,7026,6025,70-5,172 361PLNWSE27,10
NP I PoOKTM Industr Br21.11. 17:32:2814,0016,0015,669,5115 343CHFSWX14,30
NP I PoOL S Telcom18.11. 16:03:313,623,823,666,40250EURGER3,72
NP I PoOLSI Software21.11. 18:00:4727,8028,0028,000,00440PLNWSE28,00
NP I PoOMasterCard21.11. 21:56:36540,64540,76540,702,442 655 547USDNYQ527,88
NP I PoOMeta Platforms, INC.21.11. 21:56:47594,11594,25594,310,8817 559 124USDNSQ589,15
NP I PoOMicrosoft21.11. 21:56:35470,85470,88470,85-1,5923 750 811USDNSQ478,43
NP I PoOMineral Midrange21.11. 18:00:070,951,101,103,7727 010PLNWSE,95
NP I PoOMony Group Plc21.11. 17:35:031,841,851,85-2,791 391 252GBPLSE1,90
NP I PoOMunar SA21.11. 18:00:050,380,400,40-5,9044 698PLNWSE,42
NP I PoONemetschek AG21.11. 17:35:0389,1589,2589,700,79192 748EURGER89,00
NP I PoONet 1 Ueps Tech21.11. 21:55:073,823,933,892,1021 089USDNSQ3,81
NP I PoONetease.com Inc Depository Receipt21.11. 21:56:32133,71133,97133,80-0,111 413 815USDNSQ133,95
NP I PoONintendo Depository Receipt21.11. 21:55:40--21,172,12901 270USDPNK20,73
NP I PoONorCom Info Tech21.11. 10:08:381,992,172,190,009EURGER2,10
NP I PoONovabase SGPS21.11. 16:53:368,658,908,850,572 670EURLIS8,80
NP I PoOOpen Text Corp21.11. 21:57:0133,0933,1033,081,57672 118USDNSQ32,57
NP I PoOOpera Software- ------NOKOSL17,05
NP I PoOOrbis21.11. 9:04:195,906,106,000,00502EURGER6,00
NP I PoOPaychex Inc21.11. 21:56:34111,52111,55111,552,853 277 418USDNSQ108,46
NP I PoOPegasystems Inc21.11. 21:56:4154,4454,4954,463,971 224 133USDNSQ52,38
NP I PoOPharmagest Interac.21.11. 17:35:0741,2041,3041,250,739 190EURPAR40,95
NP I PoOPlaytech21.11. 17:35:202,402,412,410,211 136 797GBPLSE2,40
NP I PoOPower Media21.11. 18:00:4627,2527,4527,25-0,911 400PLNWSE27,50
NP I PoOPROS21.11. 21:56:3823,0823,0923,090,113 203 098USDNYQ23,06
NP I PoOQUANTUM Software21.11. 18:00:4322,2025,6025,604,923 994PLNWSE25,00
NP I PoOQuinStreet21.11. 21:56:3313,5813,6013,584,06466 748USDNSQ13,05
NP I PoOREALTECH21.11. 17:28:300,920,970,94-5,084 370EURGER,96
NP I PoOsalesforce com21.11. 21:56:37226,64226,66226,660,576 102 554USDNYQ225,37
NP I PoOSAP AG21.11. 17:36:46204,90205,00205,00-0,771 520 744EURGER206,60
NP I PoOSecunet21.11. 17:35:27175,20177,20174,80-2,674 857EURGER179,60
NP I PoOServiceNow21.11. 21:56:50813,14813,66813,531,631 112 399USDNYQ800,46
NP I PoOSofting21.11. 16:55:033,103,122,98-1,973 513EURGER3,06
NP I PoOSOGECLAIR21.11. 17:08:3924,8025,0025,000,81463EURPAR24,80
NP I PoOSopra Group21.11. 17:35:16125,20128,80128,50-0,2343 605EURPAR128,80
NP I PoOSTRATEGY INC COMMON STOCK CLASS A21.11. 21:56:37170,23170,31170,17-3,9326 023 782USDNSQ177,13
NP I PoOSword Group21.11. 17:35:1134,2534,8034,45-0,145 359EURPAR34,50
NP I PoOSygnity21.11. 18:00:4589,4089,6088,80-3,698 975PLNWSE92,20
NP I PoOSynopsys21.11. 21:56:34388,89389,06389,040,891 413 993USDNSQ385,60
NP I PoOTake Two Interac21.11. 21:56:31235,73235,80235,770,171 284 466USDNSQ235,37
NP I PoOTalex21.11. 18:00:4619,2019,9019,900,0010PLNWSE19,90
NP I PoOTencent Depository Receipt21.11. 21:56:41--78,831,282 729 303USDPNK77,83
NP I PoOTeradata21.11. 21:56:3327,2727,2827,272,481 174 300USDNYQ26,61
NP I PoOThe Farm 5121.11. 18:00:076,807,047,04-2,496 426PLNWSE7,22
NP I PoOThe Sage Group Plc21.11. 17:35:0410,6410,6510,65-1,893 764 942GBPLSE10,85
NP I PoOTietoenator21.11. 17:00:0017,7917,8117,800,28393 188EURHEL17,75
NP I PoOTrend Micro Depository Receipt21.11. 21:55:51--51,114,0216 157USDPNK49,14
NP I PoOUbisoft Entnt21.11. 17:35:006,917,097,033,873 068 867EURPAR6,77
NP I PoOUbisoft Unsp ADR21.11. 21:51:25--1,636,05329 332USDPNK1,54
NP I PoOUnisys21.11. 21:56:532,482,492,493,97726 082USDNYQ2,39
NP I PoOUnited Internet21.11. 17:35:2924,0224,0424,100,42195 660EURGER24,00
NP I PoOVerisign21.11. 21:56:30251,45251,59251,521,25923 348USDNSQ248,42
NP I PoOVisa21.11. 21:56:37329,01329,07329,061,635 859 503USDNYQ323,77
NP I PoOWestern Union21.11. 21:56:408,408,418,412,885 794 639USDNYQ8,17
NP I PoOWEX Inc, Ordinary, New York Consolidated21.11. 21:56:16145,94146,03145,904,32300 249USDNYQ139,86
NP I PoOWind Mobile21.11. 18:00:4515,0015,0215,00-0,6610 744PLNWSE15,10
NP I PoOXPLUS21.11. 18:00:432,312,382,380,421 839PLNWSE2,37
NP I PoOYelp21.11. 21:56:3428,7628,7728,77-0,281 782 637USDNYQ28,85
NP I PoOYOC AG21.11. 16:22:4111,2011,3011,25-0,881 942EURGER11,30
NP I PoOZoo Digital Grp21.11. 16:32:160,100,100,10-2,8963 095GBPLSE,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 Indexvypsat21.11. 22:02:3924 239,570,7724 054,3820.11.2025
Zdroj: BCPP