Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,08
KB-2,34
PKN100,32100,54-2,37
Msft490,2490,33-3,38
Nokia5,6325,636-2,70
IBM292,74293,01-1,45
Mercedes-Benz Group AG56,3956,42-3,62
PFE25,1325,140,22
18.11.2025 16:56:58
Indexy online
AD Index online
select
AD Index online
 

  • 18.11.2025 16:56:31
Cadence Design (CDNS.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (USD)
304,40 -2,21 -6,89 77 399 621
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 Studios18.11. 16:49:28158,20158,30158,30-1,1915 365PLNWSE160,20
NP I PoO4iG Rg-A18.11. 16:56:374 750,004 760,004 760,00-0,94104 594HUFBUD4 805,00
NP I PoOAccenture18.11. 16:56:45239,14239,50239,32-0,83752 267USDNYQ241,33
NP I PoOACI World18.11. 16:56:4545,9946,1846,11-0,41102 617USDNSQ46,30
NP I PoOAC-Service AG18.11. 16:53:1937,9038,2038,20-2,8011 488EURGER39,30
NP I PoOAD Pepper Media18.11. 14:58:592,903,002,94-2,659 675EURGER2,98
NP I PoOAdobe Sys18.11. 16:56:13322,74323,10322,90-0,67798 868USDNSQ325,07
NP I PoOAdv.pl18.11. 15:00:000,310,320,312,3340 020PLNWSE,30
NP I PoOAkamai Tech18.11. 16:56:3587,2187,3387,27-0,40552 681USDNSQ87,62
NP I PoOAllgeier Rg18.11. 16:23:4216,4516,6016,60-2,3531 604EURGER17,00
NP I PoOAlliance Data18.11. 16:56:4459,9259,9859,93-0,08128 915USDNYQ59,98
NP I PoOAlten18.11. 16:53:4064,8064,9064,85-3,9313 973EURPAR67,50
NP I PoOAsseco Business18.11. 16:49:5883,0083,2083,20-3,261 384PLNWSE86,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK58,85
NP I PoOAsseco Poland18.11. 16:49:52189,10190,00190,00-0,7372 695PLNWSE191,40
NP I PoOAsseco SEE18.11. 16:49:4064,9066,0064,90-2,849 012PLNWSE66,80
NP I PoOATM SI18.11. 16:39:412,852,952,953,8751 790PLNWSE2,84
NP I PoOAtos18.11. 16:55:2643,5543,7143,691,20116 369EURPAR43,17
NP I PoOATOSS Software SE18.11. 16:55:18107,40107,80107,60-0,5513 747EURGER108,20
NP I PoOAutoDesk Inc18.11. 16:56:23291,74292,16291,75-0,07348 672USDNSQ291,96
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,87
NP I PoOBechtle18.11. 16:56:4638,4838,5638,50-1,58108 413EURGER39,12
NP I PoOBetacom18.11. 16:44:104,764,784,760,001 063PLNWSE4,76
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- ------NOKOSL6,95
NP I PoOBLOOBER TEAM18.11. 16:48:5324,0024,2024,20-3,2010 295PLNWSE25,00
NP I PoOBooz Allen18.11. 16:56:5181,3281,4781,47-0,23279 258USDNYQ81,66
NP I PoOBouvet- ------NOKOSL57,60
NP I PoOBroadridge18.11. 16:57:00225,30225,77225,750,44153 172USDNYQ224,77
NP I PoOCadence Design18.11. 16:56:31304,14304,40304,40-2,21356 174USDNSQ311,29
NP I PoOCANCOM IT18.11. 16:56:4725,1025,2025,15-1,1835 519EURGER25,45
NP I PoOCap Gemini SA18.11. 16:56:44127,65127,70127,70-3,04120 221EURPAR131,70
NP I PoOCapgemini Unsp ADR18.11. 16:56:42--29,53-2,4458 117USDPNK30,27
NP I PoOCenit AG System18.11. 16:15:496,826,906,82-1,731 491EURGER7,02
NP I PoOCGI Rg-A- ------CADTOR121,08
NP I PoOCity Interactive18.11. 16:49:022,972,982,97-4,04258 850PLNWSE3,10
NP I PoOCognizant Tech18.11. 16:56:3170,7170,7670,74-0,61868 175USDNSQ71,17
NP I PoOCom Guard.com13.11. 23:20:00--0,000,001 000USDPNK,00
NP I PoOComp18.11. 16:44:2054,2054,8054,80-0,365 695PLNWSE55,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange18.11. 15:21:208,558,608,600,581 556PLNWSE8,55
NP I PoOComputacenter18.11. 16:56:4428,3228,3628,34-2,3426 802GBPLSE29,02
NP I PoOComputer Model- ------CADTOR4,79
NP I PoOCSG Systems Int18.11. 16:54:4578,1978,2578,20-0,0435 913USDNSQ78,23
NP I PoODassault Syst18.11. 16:56:3223,2223,2323,22-1,32861 399EURPAR23,53
NP I PoODassault System Depository Receipt18.11. 16:56:42--26,86-0,7031 668USDPNK27,05
NP I PoODelta Tech18.11. 16:56:4747,8049,0049,000,62194 559HUFBUD48,70
NP I PoODillistone Grp18.11. 15:00:530,090,100,092,786 000GBPLSE,10
NP I PoODOMENOMANIA. PL18.11. 15:22:120,250,270,2815,004 762PLNWSE,24
NP I PoOeBay Inc18.11. 16:56:2582,0682,1882,11-0,06703 245USDNSQ82,16
NP I PoOEdison17.11. 17:59:205,255,505,500,0041PLNWSE5,50
NP I PoOElectronic Arts18.11. 16:56:26201,06201,10201,070,15711 315USDNSQ200,77
NP I PoOEO NETWORKS18.11. 10:54:3529,0029,6029,60-1,99109PLNWSE30,20
NP I PoOEuronet Worldwid18.11. 16:56:2569,7269,8069,73-1,40213 744USDNSQ70,72
NP I PoOExlService18.11. 16:56:4138,5438,5838,53-0,62207 422USDNSQ38,77
NP I PoOFabasoft Comp18.11. 16:19:1515,5015,6015,60-0,327 905EURGER15,65
NP I PoOFabryka Diet18.11. 11:00:000,901,001,004,74100PLNWSE,95
NP I PoOFactset Resrch18.11. 16:56:24273,28273,83273,56-0,03147 499USDNYQ273,65
NP I PoOFair Isaac18.11. 16:56:441 733,611 740,501 737,06-1,3226 600USDNYQ1 760,25
NP I PoOFidelity Ntl Inf18.11. 16:56:3163,2663,3063,29-1,01521 452USDNYQ63,93
NP I PoOFiserv18.11. 16:56:3361,5661,6361,58-1,781 622 405USDNSQ62,70
NP I PoOFreenet18.11. 16:50:2527,3227,3427,32-2,01103 405EURGER27,88
NP I PoOGartner18.11. 16:56:43225,84226,13225,99-0,40148 831USDNYQ226,89
NP I PoOGB Group18.11. 16:55:362,282,292,29-1,511 373 163GBPLSE2,32
NP I PoOGEN DIGITAL18.11. 13:03:14--560,00-2,27258CZKPSE-KOBOS560,00
NP I PoOGenpact18.11. 16:56:3743,6943,7143,69-0,11658 652USDNYQ43,74
NP I PoOGFT Technologies18.11. 16:55:0017,1417,1817,14-1,4973 635EURGER17,40
NP I PoOGlobal Payments18.11. 16:56:5372,2472,3272,28-0,41248 364USDNYQ72,58
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange18.11. 16:41:150,820,830,82-0,737 510PLNWSE,83
NP I PoOGuidewire18.11. 16:56:43212,35212,98212,50-1,96134 190USDNYQ216,75
NP I PoOHoga18.11. 15:48:271,701,731,740,0011 429PLNWSE1,74
NP I PoOCheck Pt Sftwre18.11. 16:54:23190,12191,07190,60-0,7896 270USDNSQ192,10
NP I PoOI S Solutions18.11. 16:51:461,251,331,26-1,2666 511GBPLSE1,31
NP I PoOIndra Sistemas- ------EURMCE50,10
NP I PoOINIT Innovation18.11. 16:56:4242,9043,3043,10-1,376 404EURGER43,70
NP I PoOIntuit Inc18.11. 16:56:31650,00651,05650,530,70770 605USDNSQ645,98
NP I PoOIVU Traffic Tech18.11. 16:05:5620,0020,1020,00-0,5019 591EURGER20,10
NP I PoOj2 Global18.11. 16:55:5329,5729,6229,58-0,77106 708USDNSQ29,81
NP I PoOK2 Internet18.11. 12:55:5526,6027,0027,00-1,821 046PLNWSE27,50
NP I PoOKTM Industr Br18.11. 16:54:1013,3813,6213,50-6,2512 327CHFSWX14,40
NP I PoOL S Telcom18.11. 16:03:313,663,783,666,402 570EURGER3,56
NP I PoOLSI Software18.11. 13:43:2127,8028,4027,802,964 880PLNWSE27,00
NP I PoOMasterCard18.11. 16:56:34527,77528,15527,96-1,66828 541USDNYQ536,85
NP I PoOMeta Platforms, INC.18.11. 16:56:52587,25587,45587,34-2,428 892 047USDNSQ602,01
NP I PoOMicrosoft18.11. 16:56:35490,20490,33490,34-3,3811 440 310USDNSQ507,49
NP I PoOMineral Midrange18.11. 13:13:010,961,041,066,005 084PLNWSE1,00
NP I PoOMony Group Plc18.11. 16:55:411,911,911,91-1,09336 199GBPLSE1,93
NP I PoOMunar SA18.11. 15:21:560,390,420,435,413 739PLNWSE,41
NP I PoONemetschek AG18.11. 16:56:4587,8587,9587,90-1,4039 540EURGER89,15
NP I PoONet 1 Ueps Tech18.11. 16:56:103,723,833,77-0,9256 336USDNSQ3,81
NP I PoONetease.com Inc Depository Receipt18.11. 16:56:28138,12138,42138,250,38171 934USDNSQ137,73
NP I PoONintendo Depository Receipt18.11. 16:56:32--21,10-1,12207 179USDPNK21,34
NP I PoONorCom Info Tech18.11. 11:52:372,042,232,19-3,105EURGER2,14
NP I PoONovabase SGPS18.11. 14:23:328,608,858,60-2,27648EURLIS8,80
NP I PoOOpen Text Corp18.11. 16:56:4432,3732,4032,41-1,31171 267USDNSQ32,84
NP I PoOOpera Software- ------NOKOSL16,15
NP I PoOOrbis18.11. 10:13:565,906,106,000,001 337EURGER6,00
NP I PoOPaychex Inc18.11. 16:56:30110,52110,58110,540,05456 811USDNSQ110,48
NP I PoOPegasystems Inc18.11. 16:56:4454,0454,1454,04-1,12162 521USDNSQ54,65
NP I PoOPharmagest Interac.18.11. 16:55:0241,1541,3041,25-1,678 837EURPAR41,95
NP I PoOPlaytech18.11. 16:55:392,312,322,32-0,43329 628GBPLSE2,33
NP I PoOPower Media18.11. 16:32:2427,1527,2027,204,412 238PLNWSE26,05
NP I PoOPROS18.11. 16:56:4523,1223,1323,130,02182 211USDNYQ23,12
NP I PoOQUANTUM Software18.11. 11:00:0024,0024,4024,400,00144PLNWSE24,40
NP I PoOQuinStreet18.11. 16:55:0813,2713,3113,28-1,1943 517USDNSQ13,44
NP I PoOREALTECH18.11. 13:33:540,940,950,94-1,571 788EURGER,97
NP I PoOsalesforce com18.11. 16:56:38232,35232,50232,43-1,942 220 128USDNYQ237,03
NP I PoOSAP AG18.11. 16:56:44205,20205,30205,30-0,82646 190EURGER207,00
NP I PoOSecunet18.11. 16:31:40176,20177,40176,80-1,452 520EURGER179,40
NP I PoOServiceNow18.11. 16:56:14820,09821,90820,99-1,77349 650USDNYQ835,79
NP I PoOSofting18.11. 16:02:342,903,062,90-2,688EURGER2,98
NP I PoOSOGECLAIR18.11. 16:22:4925,3025,4025,30-0,39149EURPAR25,40
NP I PoOSopra Group18.11. 16:54:28127,60127,90127,60-2,0718 259EURPAR130,30
NP I PoOSTRATEGY INC COMMON STOCK CLASS A18.11. 16:56:38208,17208,37208,256,577 286 876USDNSQ195,42
NP I PoOSword Group18.11. 16:54:5134,7534,9034,85-1,835 982EURPAR35,50
NP I PoOSygnity18.11. 16:48:3793,0094,6093,00-2,523 056PLNWSE95,40
NP I PoOSynopsys18.11. 16:56:53377,36378,07377,70-3,211 032 491USDNSQ390,24
NP I PoOTake Two Interac18.11. 16:56:43235,23235,60235,480,81529 507USDNSQ233,58
NP I PoOTalex18.11. 13:04:4719,5019,6019,60-1,0125PLNWSE19,80
NP I PoOTencent Depository Receipt18.11. 16:56:52--79,64-1,59936 872USDPNK80,93
NP I PoOTeradata18.11. 16:55:0126,1826,2326,180,19178 111USDNYQ26,13
NP I PoOThe Farm 5118.11. 15:34:236,586,606,720,903 201PLNWSE6,66
NP I PoOThe Sage Group Plc18.11. 16:56:3610,6310,6410,63-1,67714 173GBPLSE10,81
NP I PoOTietoenator18.11. 16:01:5017,3517,3617,36-2,4289 445EURHEL17,79
NP I PoOTrend Micro Depository Receipt18.11. 16:13:00--50,400,21396USDPNK50,29
NP I PoOUbisoft Entnt13.11. 17:39:336,767,076,77-0,94906 179EURPAR6,77
NP I PoOUbisoft Unsp ADR14.11. 23:20:00--1,547,48334 222USDPNK1,54
NP I PoOUnisys18.11. 16:55:042,522,532,52-1,18118 189USDNYQ2,55
NP I PoOUnited Internet18.11. 16:52:0923,3423,3623,36-1,93131 506EURGER23,82
NP I PoOVerisign18.11. 16:56:26249,86250,09249,98-0,09163 825USDNSQ250,19
NP I PoOVisa18.11. 16:56:34320,69320,81320,75-1,531 810 862USDNYQ325,75
NP I PoOWestern Union18.11. 16:56:348,838,848,84-0,731 211 096USDNYQ8,90
NP I PoOWEX Inc, Ordinary, New York Consolidated18.11. 16:55:16134,88135,71135,30-0,8183 090USDNYQ136,40
NP I PoOWind Mobile18.11. 16:48:3514,9615,0014,96-1,7117 403PLNWSE15,22
NP I PoOXPLUS18.11. 16:48:032,462,562,56-2,2913 091PLNWSE2,62
NP I PoOYelp18.11. 16:56:3327,9727,9927,971,67148 762USDNYQ27,51
NP I PoOYOC AG18.11. 15:27:4210,9511,1511,15-3,462 806EURGER11,35
NP I PoOZoo Digital Grp18.11. 16:02:050,100,100,10-1,79316 333GBPLSE,10
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 Indexvypsat18.11. 17:03:1024 302,55-2,0124 799,9217.11.2025
Zdroj: BCPP