Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,39
KB-0,38
PKN101,75101,85-0,39
Msft147,68147,690,21
Nokia3,033,05-4,87
IBM134,03134,05-0,34
Daimler AG51,1951,21-4,48
PFE36,4236,43-0,49
14.11.2019 19:55:38
Indexy online
AD Index online
select
AD Index online
 

  • 12.11.2019 23:20:00
Com Guard.com (CGUD.PK, US Other OTC (Pink Sheets))
Závěr k 12.11.2019 Změna (%) Změna (USD) Objem obchodů (ks)
0,0009 0,00 0,00 5 000
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Com Guard.com - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner14.11. 19:55:36158,21158,26158,21-1,44214 049USDNYQ160,52
NP I PoOSofting14.11. 16:28:058,608,708,66-1,375 202EURGER8,74
NP I PoOBLOOBER TEAM14.11. 18:03:5660,5061,2061,200,164 954PLNWSE61,10
NP I PoOMicroStrategy14.11. 19:52:35156,79157,15156,72-0,1543 796USDNSQ156,96
NP I PoOI S Solutions14.11. 16:56:022,262,282,27-0,1859 417GBPLSE2,27
NP I PoOGroupe OPEN14.11. 17:35:2110,8210,9010,84-0,558 176EURPAR10,90
NP I PoOWind Mobile14.11. 18:04:186,987,007,000,001 600PLNWSE7,00
NP I PoORealPage14.11. 19:55:2553,6253,6453,65-0,68275 483USDNSQ54,02
NP I PoODillistone Grp12.11. 11:28:110,230,240,210,001 690GBPLSE,24
NP I PoOUnited Internet14.11. 17:35:1030,1230,1530,05-0,99365 061EURGER30,35
NP I PoOPROS14.11. 19:54:5452,3152,4052,29-0,4085 464USDNYQ52,50
NP I PoOArcus14.11. 18:04:192,302,342,340,00113 148PLNWSE2,34
NP I PoOESI Group14.11. 17:35:2129,9030,6030,401,002 575EURPAR30,10
NP I PoOTrustcash14.11. 15:32:36--0,009900,00200USDPNK,00
NP I PoOXPLUS14.11. 18:03:550,600,700,70-6,676 078PLNWSE,75
NP I PoONuance Commu14.11. 19:55:1616,5116,5216,520,951 287 914USDNSQ16,36
NP I PoOAccenture14.11. 19:55:39195,42195,46195,430,48798 004USDNYQ194,50
NP I PoO@Uk12.11. 9:00:400,020,020,020,007 585GBPLSE,02
NP I PoOTalex14.11. 18:04:1913,7014,4013,65-2,8567PLNWSE14,05
NP I PoOIVU Traffic Tech14.11. 17:36:0911,6511,7011,702,1829 335EURGER11,45
NP I PoOVisa14.11. 19:55:39179,00179,03179,05-0,202 445 764USDNYQ179,41
NP I PoOAtos Origin14.11. 17:35:1272,5073,1073,060,72311 382EURPAR72,54
NP I PoOEasy Software13.11. 17:36:077,207,387,18-1,911 490EURGER7,18
NP I PoOFiserv14.11. 19:55:37113,46113,49113,491,941 866 928USDNSQ111,33
NP I PoOSINA Corp14.11. 19:55:3234,3534,3934,35-17,134 257 485USDNSQ41,45
NP I PoOChangyou.com Depository Receipt14.11. 19:53:009,529,549,54-0,52138 348USDNSQ9,59
NP I PoOSimple14.11. 18:04:206,156,456,450,002PLNWSE6,45
NP I PoOWEX Inc, Ordinary, New York Consolidated14.11. 19:55:19196,04196,20196,130,15144 428USDNYQ195,83
NP I PoOTietoenator14.11. 18:00:0225,9826,0226,020,0871 030EURHEL26,00
NP I PoOIndra Sistemas- ------EURMCE9,47
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE14.11. 18:04:1824,4024,6024,602,502 399PLNWSE24,00
NP I PoONintendo Depository Receipt14.11. 19:55:57--48,06-0,1853 992USDPNK48,15
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market14.11. 17:27:471,331,341,345,73153 348GBPLSE1,27
NP I PoOINIT Innovation14.11. 17:36:2420,1020,7020,40-3,323 357EURGER21,10
NP I PoOSITE14.11. 18:03:550,130,130,13-7,0465 892PLNWSE,14
NP I PoOFacebook14.11. 19:55:41192,21192,24192,23-0,504 693 095USDNSQ193,19
NP I PoO4iG Rg-A14.11. 17:20:00932,00934,00930,000,76507 963HUFBUD923,00
NP I PoOBechtle14.11. 17:35:27116,20116,40116,502,64148 336EURGER113,50
NP I PoOComp14.11. 18:04:1660,8061,8061,40-0,9763PLNWSE62,00
NP I PoOYandex NV14.11. 19:55:3034,3634,3734,371,431 148 863USDNSQ33,88
NP I PoOLSI Software14.11. 18:04:2113,5013,6513,700,001 579PLNWSE13,70
NP I PoOActivision Inc14.11. 19:55:3752,7452,7552,730,753 843 934USDNSQ52,33
NP I PoOComArch14.11. 18:04:18171,50173,50174,50-0,85450PLNWSE176,00
NP I PoOMicrosoft14.11. 19:55:38147,68147,69147,630,218 353 028USDNSQ147,31
NP I PoOBlackbaud14.11. 19:55:1781,1281,1781,13-0,1072 395USDNSQ81,21
NP I PoOKulcs-Soft14.11. 17:20:011 250,001 300,001 250,000,0040HUFBUD1 250,00
NP I PoOLycos Europe14.11. 17:55:360,030,030,031,756 822EURFRA,03
NP I PoOTeradata14.11. 19:55:2926,6926,7226,695,771 750 330USDNYQ25,23
NP I PoOTotal Sys Svcs18.9. 0:40:17--133,27-0,967 594 626USDNYQ133,27
NP I PoOCadence Design14.11. 19:55:3667,1567,1667,14-0,10431 707USDNSQ67,21
NP I PoORealNetworks14.11. 19:52:091,561,571,56-1,811 282USDNSQ1,59
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt14.11. 19:54:273,383,403,3911,48422 293USDNYQ3,04
NP I PoOTaj Systems13.11. 23:20:00--0,000,0014 866USDPNK,00
NP I PoOCheck Pt Sftwre14.11. 19:52:25116,21116,24116,220,35271 737USDNSQ115,82
NP I PoOSopra Group14.11. 17:35:22128,00130,00129,300,2328 526EURPAR129,00
NP I PoOBetacom14.11. 18:04:188,908,908,90-3,7815PLNWSE9,25
NP I PoOCenit AG System14.11. 17:36:1313,2513,4513,55-0,372 300EURGER13,60
NP I PoOL S Telcom14.11. 12:02:147,307,607,30-2,671 000EURGER7,45
NP I PoOSoftware Rg14.11. 17:35:0030,1330,1530,19-1,11165 732EURGER30,53
NP I PoODOMENOMANIA. PL14.11. 18:03:570,900,940,95-4,046 051PLNWSE,99
NP I PoOAmer Software14.11. 19:54:5816,9617,0416,990,5929 758USDNSQ16,89
NP I PoOAveva Group14.11. 19:24:0544,0444,0843,94-1,63294 403GBPLSE44,60
NP I PoOGFT Technologies14.11. 17:36:199,639,689,680,1085 208EURGER9,67
NP I PoOCANCOM IT14.11. 17:35:1952,5552,6552,55-2,69451 702EURGER54,00
NP I PoOGB Group14.11. 18:29:376,576,596,550,23120 473GBPLSE6,57
NP I PoOFair Isaac14.11. 19:55:31342,24342,60342,441,30131 094USDNYQ338,03
NP I PoOThe Farm 5114.11. 18:03:5718,8619,0919,10-0,5218 334PLNWSE19,20
NP I PoOUSU Software14.11. 16:06:0517,6017,9017,90-0,28679EURGER17,95
NP I PoOGuidewire14.11. 19:55:33117,72117,74117,741,26285 032USDNYQ116,28
NP I PoOTake Two Interac14.11. 19:55:35121,82121,89121,801,27393 085USDNSQ120,27
NP I PoOIntershop14.11. 16:02:210,840,870,840,0011 935EURGER,86
NP I PoOSynopsys14.11. 19:55:32137,49137,56137,53-1,20278 573USDNSQ139,20
NP I PoONasstar14.11. 16:22:120,110,120,123,35187 938GBPLSE,12
NP I PoOBlackout Media23.10. 23:20:00--0,000,00200 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange25.9. 18:04:180,270,400,40-12,381 918PLNWSE,27
NP I PoOMoneysuprmkt14.11. 19:24:503,503,503,500,59789 684GBPLSE3,48
NP I PoOVerisign14.11. 19:55:35186,54186,62186,520,30126 386USDNSQ185,96
NP I PoOTencent Depository Receipt14.11. 19:54:55--40,820,212 247 184USDPNK40,74
NP I PoOFabryka Diet25.9. 18:03:530,010,110,110,002PLNWSE,01
NP I PoOCSG Systems Int14.11. 19:50:5756,3656,3856,360,3478 229USDNSQ56,17
NP I PoONorCom Info Tech14.11. 16:34:5517,1617,3017,34-2,582 206EURGER17,90
NP I PoOReditus14.11. 11:30:240,040,060,060,0040EURLIS,04
NP I PoOsalesforce com14.11. 19:55:39163,28163,31163,290,421 936 331USDNYQ162,60
NP I PoOFabasoft Comp14.11. 17:35:4622,6023,0022,70-1,301 640EURGER23,00
NP I PoOREALTECH14.11. 16:28:101,011,061,01-6,48750EURGER1,05
NP I PoOGlobal Payments14.11. 19:55:35176,58176,63176,611,751 610 314USDNYQ173,58
NP I PoOGenpact14.11. 19:54:4540,2740,2940,281,41388 754USDNYQ39,72
NP I PoOUnisys14.11. 19:55:2411,0611,0711,060,91291 219USDNYQ10,96
NP I PoOElectronic Arts14.11. 19:55:3297,8397,8797,861,941 739 921USDNSQ96,00
NP I PoOSecunet14.11. 17:36:02120,00121,00120,500,00375EURGER120,50
NP I PoOQUANTUM Software14.11. 18:04:1613,4015,4013,50-12,3464PLNWSE13,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange14.11. 18:04:194,144,064,06-1,9310PLNWSE3,98
NP I PoOPaychex Inc14.11. 19:55:3684,0184,0283,980,54489 738USDNSQ83,53
NP I PoOSygnity14.11. 18:04:182,522,592,520,0011 644PLNWSE2,52
NP I PoOTomorrow Focus14.11. 17:36:142,492,512,460,003 488EURGER2,46
NP I PoOMobile Streams28.10. 17:27:330,000,000,00-22,894 216 702GBPLSE,00
NP I PoOIntuit Inc14.11. 19:55:38263,49263,60263,440,65435 442USDNSQ261,75
NP I PoOAsseco Poland14.11. 18:04:1956,0556,1556,000,0093 697PLNWSE56,00
NP I PoOOrbis14.11. 14:58:256,907,157,052,173 000EURGER7,05
NP I PoOUbisoft Unsp ADR14.11. 19:55:27--11,200,00104 629USDPNK11,20
NP I PoODevoteam SA14.11. 17:35:0178,2079,6079,50-0,258 029EURPAR79,70
NP I PoOCom Guard.com12.11. 23:20:00--0,000,005 000USDPNK,00
NP I PoOAkamai Tech14.11. 19:55:3785,7585,7885,710,13700 969USDNSQ85,60
NP I PoOQAD Inc13.11. 2:00:0035,9037,2536,500,002 969USDNSQ,00
NP I PoOIAC/InterActive14.11. 19:55:02218,96219,14219,130,29420 577USDNSQ218,50
NP I PoONetgem14.11. 17:14:240,910,920,913,4113 466EURPAR,88
NP I PoOInVision Softwar14.11. 15:44:2018,5019,1019,100,5350EURGER18,90
NP I PoOMineral Midrange11.10. 18:03:090,220,300,300,00100PLNWSE,22
NP I PoOIn Systcom23.10. 23:20:00--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec11.11. 15:57:417,457,757,450,00135EURPAR7,45
NP I PoOCrealogix Hldg14.11. 15:30:5695,0095,8095,00-0,63518CHFSWX95,60
NP I PoOPerficient Inc14.11. 19:55:2040,7340,7640,741,42126 101USDNSQ40,17
NP I PoOYelp14.11. 19:55:5234,2934,3034,29-3,57635 909USDNYQ35,56
NP I PoOAsseco Business14.11. 18:04:1627,4027,8027,80-0,71633PLNWSE28,00
NP I PoOYOC AG14.11. 17:30:004,204,304,14-3,271 992EURGER4,34
NP I PoOInternet Group14.11. 18:04:180,880,880,051,9615PLNWSE,88
NP I PoONovabase SGPS14.11. 17:28:322,872,892,873,2460 895EURLIS2,78
NP I PoOSymantec5.11. 2:00:00--23,751,458 131 659USDNSQ23,75
NP I PoOAllgeier Rg14.11. 17:36:0925,7025,9025,700,3913 962EURGER25,60
NP I PoOWNS Hldg Depository Receipt14.11. 19:37:3963,1663,2163,17-0,0874 474USDNYQ63,22
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison14.11. 18:03:572,522,702,80-6,67692PLNWSE3,00
NP I PoOEST MEDIA Rg14.11. 17:20:00132,00133,00132,00-8,976 802 031HUFBUD145,00
NP I PoOEuronet Worldwid14.11. 19:55:47152,57152,71152,581,65111 127USDNSQ150,10
NP I PoONemetschek AG14.11. 17:35:0552,6552,7552,700,09199 870EURGER52,65
NP I PoOOn-Line14.11. 17:27:190,200,210,19-1,6617 500GBPLSE,22
NP I PoOBroadridge14.11. 19:55:20118,97119,00118,990,10205 788USDNYQ118,87
NP I PoOCap Gemini SA14.11. 17:35:29105,00105,90105,650,14262 562EURPAR105,50
NP I PoOPlaytech14.11. 18:15:204,034,034,031,62803 565GBPLSE3,97
NP I PoOAdv.pl14.11. 18:04:190,310,330,33-0,61750PLNWSE,33
NP I PoORIB Software14.11. 17:35:1324,1224,1624,182,98242 029EURGER23,48
NP I PoO11 Bit Studios14.11. 18:04:17348,00352,00354,00-0,281 382PLNWSE355,00
NP I PoOSAP AG14.11. 17:35:23121,78121,80121,56-0,462 128 095EURGER122,12
NP I PoOCity Interactive14.11. 18:04:200,820,830,833,904 673 325PLNWSE,80
NP I PoOExlService14.11. 19:55:1869,1469,2569,160,1329 871USDNSQ69,07
NP I PoOANSYS14.11. 19:55:36229,53229,61229,500,22127 127USDNSQ229,00
NP I PoOServiceNow14.11. 19:55:40254,39254,57254,340,161 145 593USDNYQ253,94
NP I PoOPGS Software14.11. 18:04:169,9010,089,91-3,414 111PLNWSE10,26
NP I PoOOrdina NV14.11. 17:35:282,052,062,06-0,24188 095EURAEX2,07
NP I PoOFleetCor Technol14.11. 19:55:17292,33292,50292,530,52167 582USDNYQ291,01
NP I PoOUbisoft Entnt14.11. 17:35:1551,0051,8051,260,51384 122EURPAR51,00
NP I PoOEO NETWORKS14.11. 18:03:545,806,206,203,33267PLNWSE6,00
NP I PoOSDL PLC14.11. 17:50:375,525,565,460,003 988GBPLSE5,46
NP I PoOOpera Software- ------NOKOSL17,00
NP I PoOMasterCard14.11. 19:55:36278,42278,49278,370,111 152 041USDNYQ278,07
NP I PoOM + S Elektronik14.11. 10:49:530,000,020,000,002 075EURFRA,00
NP I PoOB+S Banksysteme13.11. 10:20:022,162,382,14-1,831 000EURFRA2,14
NP I PoOAltran Tech14.11. 17:36:1514,0914,1414,120,32694 354EURPAR14,08
NP I PoORosetta Stone14.11. 19:55:1715,0915,1115,103,42107 471USDNYQ14,60
NP I PoOVMware14.11. 19:55:40166,17166,24166,170,21408 462USDNYQ165,83
NP I PoOMobile Tornado14.11. 15:47:330,040,040,047,13400 000GBPLSE,04
NP I PoODassault System14.11. 17:36:51140,00141,10140,250,00293 991EURPAR140,25
NP I PoONIC Inc14.11. 19:55:2923,5023,5123,500,5667 829USDNSQ23,37
NP I PoOEmblaze14.11. 14:23:430,260,270,262,04150 000GBPLSE,26
NP I PoOSHS Viveon14.11. 11:42:1910,2010,5010,10-0,98300EURGER10,40
NP I PoODassault System Depository Receipt14.11. 18:36:19--155,160,424 568USDPNK154,51
NP I PoOeBay Inc14.11. 19:55:3634,8934,9034,900,742 411 280USDNSQ34,64
NP I PoOCorelogic14.11. 19:52:2039,1539,1739,160,93320 405USDNYQ38,80
NP I PoOAdobe Sys14.11. 19:55:55293,87294,05294,050,17726 026USDNSQ293,54
NP I PoOHoga14.11. 18:04:171,211,251,260,0010PLNWSE1,26
NP I PoOj2 Global14.11. 19:55:3995,0595,0895,04-1,48341 159USDNSQ96,47
NP I PoOBooz Allen14.11. 19:55:3773,0473,0773,040,66298 479USDNYQ72,56
NP I PoOFactset Resrch14.11. 19:55:37257,46257,60257,300,94116 575USDNYQ254,91
NP I PoOWestern Union14.11. 19:55:3726,5126,5226,520,452 858 046USDNYQ26,40
NP I PoONet 1 Ueps Tech14.11. 19:48:303,183,203,183,92230 034USDNSQ3,06
NP I PoOAutoDesk Inc14.11. 19:55:39158,12158,15158,15-0,67741 297USDNSQ159,21
NP I PoOStartek Inc14.11. 19:49:487,227,247,240,1437 812USDNYQ7,23
NP I PoOPower Media14.11. 18:04:203,273,303,27-0,914 470PLNWSE3,30
NP I PoOSage Grp14.11. 19:45:017,357,357,36-0,541 160 587GBPLSE7,40
NP I PoOSplunk14.11. 19:55:37117,16117,27117,16-6,061 981 202USDNSQ124,72
NP I PoOBlom ASA- ------NOKOSL48,55
NP I PoOCognizant Tech14.11. 19:55:3862,9162,9262,900,621 030 687USDNSQ62,51
NP I PoOManTech Intl14.11. 19:55:1276,8176,8976,82-0,1950 894USDNSQ76,97
NP I PoOTrend Micro Depository Receipt13.11. 23:20:00--52,03-0,731 374USDPNK52,03
NP I PoOFreenet14.11. 17:35:1021,3321,3521,35-0,51538 557EURGER21,46
NP I PoOATM SI14.11. 18:04:193,123,243,303,139 763PLNWSE3,20
NP I PoOInteliWISE14.11. 18:03:541,401,521,520,0010PLNWSE1,52
NP I PoOIliad SA14.11. 17:35:28113,10114,25113,45-0,61291 865EURPAR114,15
NP I PoOOpen Text Corp14.11. 19:55:1443,4743,4843,47-0,14189 022USDNSQ43,53
NP I PoOACI World14.11. 19:55:2733,7533,7733,76-1,16185 076USDNSQ34,16
NP I PoOCitrix Systems14.11. 19:55:20111,35111,37111,37-0,51543 041USDNSQ111,94
NP I PoONetease.com Inc Depository Receipt14.11. 19:55:19287,59287,93287,76-2,46259 701USDNSQ295,01
NP I PoOQuinStreet14.11. 19:54:0015,2315,2515,24-0,91313 620USDNSQ15,38
NP I PoOCGI Rg-A- ------CADTOR105,70
NP I PoOFidelity Ntl Inf14.11. 19:55:36134,90134,93134,930,831 677 704USDNYQ133,82
NP I PoOAlten14.11. 17:38:00100,00100,50100,200,2535 179EURPAR99,95
NP I PoOAtoss Software14.11. 17:36:14130,50134,00135,001,5015 600EURGER133,00
NP I PoOVistaPrint14.11. 19:52:41143,09143,22143,101,3365 475USDNSQ141,21
NP I PoOATM14.11. 18:04:189,779,9910,103,48305PLNWSE9,76
NP I PoOPegasystems Inc14.11. 19:55:5773,7673,8373,800,0384 440USDNSQ73,78
NP I PoOAD Pepper Media13.11. 10:41:542,572,652,60-3,353 010EURGER2,64
NP I PoOGK Software14.11. 16:32:0458,0058,8058,00-3,33425EURGER60,00
NP I PoOK2 Internet14.11. 18:04:178,058,158,15-0,61163PLNWSE8,20
NP I PoOZynga14.11. 19:55:356,326,336,320,162 490 608USDNSQ6,31
NP I PoOZoo Digital Grp14.11. 17:34:350,820,830,850,20182 587GBPLSE,85
NP I PoOBob Mobile14.11. 16:25:552,562,582,5911,1631 052EURGER2,30
NP I PoOAlliance Data14.11. 19:55:14106,54106,65106,59-0,55263 861USDNYQ107,18
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