Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ128512860,00
KB11571158-1,78
PKN98,6998,7-2,47
Msft-1,78
Nokia5,1525,164-1,27
IBM0,65
Mercedes-Benz Group AG56,6256,660,05
PFE-1,93
21.11.2025 9:35:42
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
Cadence Design (CDNS.O, NASDAQ Cons)
Závěr k 20.11.2025 Změna (%) Změna (USD) Objem obchodů (USD)
302,14 -1,51 -4,62 310 503 281
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 Studios21.11. 9:28:31156,00156,20155,70-1,462 344PLNWSE158,00
NP I PoO4iG Rg-A21.11. 9:29:514 610,004 625,004 610,00-1,9182 832HUFBUD4 700,00
NP I PoOAccenture21.11. 2:04:00--240,79-0,122 905 498USDNYQ240,79
NP I PoOACI World21.11. 2:00:00--45,66-1,42710 173USDNSQ45,66
NP I PoOAC-Service AG21.11. 9:30:1238,0038,3038,00-0,26628EURGER38,10
NP I PoOAD Pepper Media20.11. 17:35:392,862,962,980,6814 387EURGER2,98
NP I PoOAdobe Sys21.11. 2:00:00--312,40-1,793 884 778USDNSQ312,40
NP I PoOAdv.pl18.11. 18:01:010,310,320,312,3340 020PLNWSE,28
NP I PoOAkamai Tech21.11. 2:00:00--87,380,993 366 913USDNSQ87,38
NP I PoOAllgeier Rg21.11. 9:23:4716,9517,1517,00-0,581 479EURGER17,10
NP I PoOAlliance Data21.11. 2:04:00--61,67-1,09849 140USDNYQ61,67
NP I PoOAlten21.11. 9:28:3363,2063,5563,20-1,867 153EURPAR64,40
NP I PoOAsseco Business21.11. 9:29:4682,8083,0083,20-1,4237PLNWSE84,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK58,85
NP I PoOAsseco Poland21.11. 9:30:29182,70182,90182,70-2,3010 851PLNWSE187,00
NP I PoOAsseco SEE21.11. 9:28:1464,7064,9064,70-1,97242PLNWSE66,00
NP I PoOATM SI21.11. 9:25:002,962,992,99-0,6636 560PLNWSE3,01
NP I PoOAtos21.11. 9:29:3741,5741,9041,58-2,3915 896EURPAR42,60
NP I PoOATOSS Software SE21.11. 9:28:17106,40107,00106,60-0,191 119EURGER106,80
NP I PoOAutoDesk Inc21.11. 2:00:00--286,95-1,461 212 496USDNSQ286,95
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA2,22
NP I PoOBechtle21.11. 9:30:4438,0238,1238,08-0,7811 370EURGER38,38
NP I PoOBetacom21.11. 9:18:134,604,784,66-0,853 253PLNWSE4,70
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. 9:19:4123,8023,8523,85-1,042 971PLNWSE24,10
NP I PoOBooz Allen21.11. 2:04:00--79,90-0,662 300 086USDNYQ79,90
NP I PoOBouvet- ------NOKOSL60,00
NP I PoOBroadridge21.11. 2:04:00--227,120,35999 557USDNYQ227,12
NP I PoOCadence Design21.11. 2:00:00--302,14-1,511 570 529USDNSQ302,14
NP I PoOCANCOM IT21.11. 9:30:2724,6524,8024,70-0,405 585EURGER24,80
NP I PoOCap Gemini SA21.11. 9:30:45126,90127,00126,95-0,0826 306EURPAR127,05
NP I PoOCapgemini Unsp ADR21.11. 0:15:31--29,96-2,51237 587USDPNK28,80
NP I PoOCenit AG System21.11. 9:09:046,306,426,44-1,83794EURGER6,64
NP I PoOCGI Rg-A- ------CADTOR121,30
NP I PoOCity Interactive21.11. 9:29:402,952,982,98-1,6559 491PLNWSE3,03
NP I PoOCognizant Tech21.11. 2:00:00--72,350,084 754 080USDNSQ72,35
NP I PoOCom Guard.com19.11. 23:20:00--0,000,00420 019USDPNK,00
NP I PoOComp21.11. 9:01:3954,6055,0054,60-1,44416PLNWSE55,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange21.11. 9:18:577,707,907,60-13,643 706PLNWSE8,80
NP I PoOComputacenter21.11. 9:30:3028,5028,5828,56-0,075 397GBPLSE28,58
NP I PoOComputer Model- ------CADTOR4,88
NP I PoOCSG Systems Int21.11. 2:00:00--77,62-0,59439 837USDNSQ77,62
NP I PoODassault Syst21.11. 9:30:4523,1823,2023,19-0,56210 414EURPAR23,32
NP I PoODassault System Depository Receipt20.11. 23:20:00--26,33-2,37425 223USDPNK26,33
NP I PoODelta Tech21.11. 9:17:1348,0548,8548,000,0021 535HUFBUD48,00
NP I PoODillistone Grp21.11. 9:02:310,080,100,091,113 000GBPLSE,09
NP I PoODOMENOMANIA. PL20.11. 17:59:140,240,420,4220,00220PLNWSE,42
NP I PoOeBay Inc21.11. 2:00:00--80,05-1,514 609 798USDNSQ80,05
NP I PoOEdison19.11. 17:59:535,305,505,500,0011PLNWSE5,50
NP I PoOElectronic Arts21.11. 2:00:00--201,12-0,231 823 512USDNSQ201,12
NP I PoOEO NETWORKS21.11. 9:07:1628,4029,8028,40-2,0752PLNWSE29,00
NP I PoOEuronet Worldwid21.11. 2:00:00--70,931,85864 877USDNSQ70,93
NP I PoOExlService21.11. 2:00:00--38,71-0,461 397 277USDNSQ38,71
NP I PoOFabasoft Comp20.11. 17:35:5815,7515,9015,850,0012 540EURGER15,85
NP I PoOFabryka Diet20.11. 17:59:130,900,960,96-3,52105PLNWSE,96
NP I PoOFactset Resrch21.11. 2:04:00--273,052,26638 839USDNYQ273,05
NP I PoOFair Isaac21.11. 2:04:00--1 720,55-0,90140 564USDNYQ1 720,55
NP I PoOFidelity Ntl Inf21.11. 2:04:00--62,38-0,452 256 139USDNYQ62,38
NP I PoOFiserv21.11. 2:00:00--59,77-2,297 165 461USDNSQ59,77
NP I PoOFreenet21.11. 9:30:3927,1627,2227,200,6716 367EURGER27,02
NP I PoOGartner21.11. 2:04:00--224,13-0,78885 629USDNYQ224,13
NP I PoOGB Group21.11. 9:29:202,292,312,300,00131 588GBPLSE2,30
NP I PoOGEN DIGITAL21.11. 9:31:41570,00572,00570,002,52216CZKPSE-KOBOS556,00
NP I PoOGenpact21.11. 2:04:00--43,73-0,432 031 824USDNYQ43,73
NP I PoOGFT Technologies21.11. 9:30:4617,3017,4017,34-0,349 859EURGER17,40
NP I PoOGlobal Payments21.11. 2:04:00--71,47-0,781 690 401USDNYQ71,47
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange21.11. 9:29:050,800,800,80-1,9735 156PLNWSE,81
NP I PoOGuidewire21.11. 2:04:00--210,20-1,77566 302USDNYQ210,20
NP I PoOHoga21.11. 9:24:291,701,711,70-1,731 500PLNWSE1,73
NP I PoOCheck Pt Sftwre21.11. 2:00:00--183,93-0,92438 944USDNSQ183,93
NP I PoOI S Solutions20.11. 16:01:001,251,341,301,2976 392GBPLSE1,30
NP I PoOIndra Sistemas- ------EURMCE47,34
NP I PoOINIT Innovation21.11. 9:29:2043,0043,4043,00-0,46458EURGER43,20
NP I PoOIntuit Inc21.11. 2:00:00--637,44-2,032 516 563USDNSQ637,44
NP I PoOIVU Traffic Tech21.11. 9:25:2020,2020,4020,100,002 446EURGER20,10
NP I PoOj2 Global21.11. 2:00:00--29,541,16862 710USDNSQ29,54
NP I PoOK2 Internet21.11. 9:00:0126,1026,8027,00-0,371PLNWSE27,10
NP I PoOKTM Industr Br21.11. 9:17:5114,6814,8614,783,36350CHFSWX14,30
NP I PoOL S Telcom18.11. 16:03:313,603,823,666,40250EURGER3,72
NP I PoOLSI Software20.11. 17:59:5527,8028,0028,000,7246PLNWSE28,00
NP I PoOMasterCard21.11. 2:04:00--527,88-0,473 240 296USDNYQ527,88
NP I PoOMeta Platforms, INC.21.11. 2:00:00--589,15-0,2020 603 024USDNSQ589,15
NP I PoOMicrosoft21.11. 2:00:00--478,43-1,7826 802 542USDNSQ478,43
NP I PoOMineral Midrange18.11. 18:00:220,951,041,066,005 084PLNWSE,95
NP I PoOMony Group Plc21.11. 9:30:121,811,831,82-4,06240 712GBPLSE1,90
NP I PoOMunar SA21.11. 9:17:550,380,400,36-14,1523 315PLNWSE,42
NP I PoONemetschek AG21.11. 9:30:2890,1090,3090,401,575 151EURGER89,00
NP I PoONet 1 Ueps Tech21.11. 2:00:00--3,81-0,525 711USDNSQ3,81
NP I PoONetease.com Inc Depository Receipt21.11. 2:00:00--133,950,401 512 102USDNSQ133,95
NP I PoONintendo Depository Receipt20.11. 23:20:00--20,73-0,96823 496USDPNK20,73
NP I PoONorCom Info Tech20.11. 16:07:162,002,192,190,0024EURGER2,10
NP I PoONovabase SGPS21.11. 9:07:478,808,858,850,5727EURLIS8,80
NP I PoOOpen Text Corp21.11. 2:00:00--32,57-1,90989 773USDNSQ32,57
NP I PoOOpera Software- ------NOKOSL17,05
NP I PoOOrbis21.11. 9:04:195,906,106,000,00502EURGER6,00
NP I PoOPaychex Inc21.11. 2:00:00--108,46-0,992 164 427USDNSQ108,46
NP I PoOPegasystems Inc21.11. 2:00:00--52,38-3,041 412 987USDNSQ52,38
NP I PoOPharmagest Interac.21.11. 9:29:4540,6540,9540,90-0,122 550EURPAR40,95
NP I PoOPlaytech21.11. 9:29:282,412,422,420,6224 733GBPLSE2,40
NP I PoOPower Media21.11. 9:23:4427,4527,9027,901,45194PLNWSE27,50
NP I PoOPROS21.11. 2:04:00--23,06-0,17917 701USDNYQ23,06
NP I PoOQUANTUM Software18.11. 18:00:5824,4025,6024,400,00144PLNWSE25,00
NP I PoOQuinStreet21.11. 2:00:00--13,05-0,99557 467USDNSQ13,05
NP I PoOREALTECH20.11. 13:34:200,930,990,990,51100EURGER,96
NP I PoOsalesforce com21.11. 2:04:00--225,37-1,107 521 103USDNYQ225,37
NP I PoOSAP AG21.11. 9:30:55206,60206,70206,600,00123 993EURGER206,60
NP I PoOSecunet21.11. 9:21:16175,20176,80175,00-2,56342EURGER179,60
NP I PoOServiceNow21.11. 2:04:00--800,46-1,961 619 116USDNYQ800,46
NP I PoOSofting21.11. 9:23:283,003,143,143,292EURGER3,06
NP I PoOSOGECLAIR21.11. 9:12:3324,8024,9024,800,00114EURPAR24,80
NP I PoOSopra Group21.11. 9:30:36128,00128,40128,10-0,543 484EURPAR128,80
NP I PoOSTRATEGY INC COMMON STOCK CLASS A21.11. 2:00:00--177,13-5,0227 684 354USDNSQ177,13
NP I PoOSword Group21.11. 9:08:4634,3034,6534,35-0,43588EURPAR34,50
NP I PoOSygnity21.11. 9:28:0592,2093,2093,201,08173PLNWSE92,20
NP I PoOSynopsys21.11. 2:00:00--385,60-0,181 898 871USDNSQ385,60
NP I PoOTake Two Interac21.11. 2:00:00--235,37-2,121 717 641USDNSQ235,37
NP I PoOTalex21.11. 9:03:5619,5019,9019,900,0010PLNWSE19,90
NP I PoOTencent Depository Receipt21.11. 0:40:27--80,60-2,162 766 055USDPNK77,83
NP I PoOTeradata21.11. 2:04:00--26,610,041 417 950USDNYQ26,61
NP I PoOThe Farm 5121.11. 9:29:577,067,307,280,831 421PLNWSE7,22
NP I PoOThe Sage Group Plc21.11. 9:30:3610,8210,8310,83-0,1892 145GBPLSE10,85
NP I PoOTietoenator21.11. 8:34:4618,0518,0918,061,7582 384EURHEL17,75
NP I PoOTrend Micro Depository Receipt20.11. 23:20:00--49,14-2,3618 977USDPNK49,14
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 PoOUnisys21.11. 2:04:00--2,39-3,24603 508USDNYQ2,39
NP I PoOUnited Internet21.11. 9:29:0024,0224,1024,060,258 741EURGER24,00
NP I PoOVerisign21.11. 2:00:00--248,421,082 418 022USDNSQ248,42
NP I PoOVisa21.11. 2:04:00--323,77-0,116 510 309USDNYQ323,77
NP I PoOWestern Union21.11. 2:04:00--8,17-3,3110 085 913USDNYQ8,17
NP I PoOWEX Inc, Ordinary, New York Consolidated21.11. 2:04:00--139,860,56426 627USDNYQ139,86
NP I PoOWind Mobile21.11. 9:14:2915,0215,1215,140,2639PLNWSE15,10
NP I PoOXPLUS21.11. 9:00:012,372,372,370,0032PLNWSE2,37
NP I PoOYelp21.11. 2:04:00--28,850,24998 730USDNYQ28,85
NP I PoOYOC AG20.11. 15:58:4811,2011,3011,350,003 679EURGER11,30
NP I PoOZoo Digital Grp21.11. 9:26:250,110,110,110,057 685GBPLSE,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 054,3820.11.2025
Zdroj: BCPP