Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ503504,50,80
KB788,5789,5-0,06
PKN75,6475,7-0,26
Msft0,89
Nokia3,953,96-0,28
IBM-2,34
Daimler AG43,67543,6851,42
PFE-1,14
17.02.2020 18:03:28
Indexy online
AD Index online
select
AD Index online
 

  • 17.02.2020
Comp (CMP.WA, Warsaw)
Závěr k 17.2.2020 Změna (%) Změna (PLN) Objem obchodů (PLN)
74,40 7,20 5,00 104 519
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Comp - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner15.2. 0:40:07A--152,411,01475 731USDNYQ152,41
NP I PoOSofting17.2. 17:07:197,507,627,620,792 527EURGER7,56
NP I PoOBLOOBER TEAM17.2. 18:03:0984,9085,3085,20-3,848 603PLNWSE85,20
NP I PoOMicroStrategy15.2. 2:00:00A--148,840,5256 479USDNSQ148,84
NP I PoOI S Solutions17.2. 17:29:492,122,142,141,902 000GBPLSE2,13
NP I PoOGroupe OPEN17.2. 17:35:1913,2413,5413,260,155 597EURPAR13,24
NP I PoOWind Mobile17.2. 18:03:298,528,828,820,92760PLNWSE8,82
NP I PoORealPage15.2. 2:00:00A--61,351,09207 641USDNSQ61,35
NP I PoODillistone Grp13.2. 17:29:030,340,350,360,005 000GBPLSE,35
NP I PoOUnited Internet17.2. 17:35:0930,9130,9331,000,42260 830EURGER31,00
NP I PoOPROS15.2. 0:40:08A--50,79-0,99490 101USDNYQ50,79
NP I PoOArcus17.2. 18:03:301,561,651,56-5,45900PLNWSE1,56
NP I PoOESI Group17.2. 17:35:0733,3034,7034,702,066 183EURPAR34,00
NP I PoOTrustcash11.2. 23:20:00A--0,000,00999 999USDPNK,00
NP I PoOXPLUS17.2. 18:03:080,900,950,952,729 924PLNWSE,92
NP I PoONuance Commu15.2. 2:00:00A--23,141,364 413 221USDNSQ23,14
NP I PoOAccenture15.2. 0:40:07A--212,37-0,012 096 562USDNYQ212,37
NP I PoO@Uk6.2. 17:27:430,000,000,000,00180 000GBPLSE,00
NP I PoOTalex17.2. 18:03:3112,0012,3012,300,00808PLNWSE12,30
NP I PoOIVU Traffic Tech17.2. 17:36:2115,8516,0015,90-0,9327 770EURGER15,90
NP I PoOVisa15.2. 0:40:07A--210,291,396 548 804USDNYQ210,29
NP I PoOAtos Origin17.2. 17:35:2780,1681,3080,920,10236 337EURPAR80,92
NP I PoOFiserv15.2. 2:00:00A--122,321,042 796 511USDNSQ122,32
NP I PoOSINA Corp15.2. 2:00:00A--38,89-1,24550 850USDNSQ38,89
NP I PoOChangyou.com Depository Receipt15.2. 2:00:00A--10,68-0,09129 140USDNSQ10,68
NP I PoOSimple17.2. 18:03:317,658,008,000,0016PLNWSE8,00
NP I PoOWEX Inc, Ordinary, New York Consolidated15.2. 0:40:08A--231,661,33481 385USDNYQ231,66
NP I PoOTietoenator17.2. 18:00:0028,6828,7228,72-5,21344 383EURHEL30,30
NP I PoOIndra Sistemas- ------EURMCE10,96
NP I PoOAsseco SEE17.2. 18:03:2927,8028,2028,200,711 554PLNWSE28,20
NP I PoONintendo Depository Receipt14.2. 23:20:00A--45,22-1,05545 672USDPNK45,22
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market17.2. 17:29:320,970,970,97-4,93158 305GBPLSE,97
NP I PoOINIT Innovation17.2. 17:36:2423,7023,9023,701,721 649EURGER23,70
NP I PoOSITE17.2. 18:03:080,350,350,34-10,82539 706PLNWSE,34
NP I PoOFacebook15.2. 2:00:00A--214,180,4910 741 747USDNSQ214,18
NP I PoO4iG Rg-A17.2. 17:20:01590,00593,00590,00-5,14299 833HUFBUD622,00
NP I PoOBechtle17.2. 17:35:29145,90146,10146,30-0,2744 830EURGER146,30
NP I PoOComp17.2. 18:03:2872,2075,0074,407,201 425PLNWSE74,40
NP I PoOYandex NV15.2. 2:00:00A--46,57-4,224 138 203USDNSQ46,57
NP I PoOLSI Software17.2. 18:03:3221,8022,2022,200,00495PLNWSE22,20
NP I PoOActivision Inc15.2. 2:00:00A--63,521,494 242 634USDNSQ63,52
NP I PoOComArch17.2. 18:03:29201,00202,00203,000,00369PLNWSE203,00
NP I PoOMicrosoft15.2. 2:00:00A--185,350,8923 149 516USDNSQ185,35
NP I PoOBlackbaud15.2. 2:00:00A--81,34-0,95354 656USDNSQ81,34
NP I PoOKulcs-Soft17.2. 17:20:002 820,002 860,002 860,000,705 967HUFBUD2 860,00
NP I PoOLycos Europe17.2. 16:27:250,030,030,030,0043 346EURFRA,03
NP I PoOTeradata15.2. 0:40:08A--23,200,911 136 323USDNYQ23,20
NP I PoOCadence Design15.2. 2:00:00A--78,76-0,621 329 662USDNSQ78,76
NP I PoORealNetworks15.2. 2:00:00A--1,26-0,7935 296USDNSQ1,26
NP I PoOAsseco Plnd UnspADR22.1. 23:20:00A--15,6015,90200USDPNK15,60
NP I PoOPhoenix NewMedia Depository Receipt15.2. 0:40:08A--1,971,2632 393USDNYQ1,97
NP I PoOTaj Systems13.2. 23:20:00A--0,009900,001 000USDPNK,00
NP I PoOCheck Pt Sftwre15.2. 2:00:00A--117,10-0,66576 733USDNSQ117,10
NP I PoOSopra Group17.2. 17:35:18146,50147,00146,70-0,5422 214EURPAR147,50
NP I PoOBetacom17.2. 18:03:308,508,888,602,021 434PLNWSE8,60
NP I PoOCenit AG System17.2. 17:38:2012,5012,6013,00-1,1412 897EURGER13,15
NP I PoOL S Telcom17.2. 17:25:355,806,006,000,842 183EURGER5,90
NP I PoOSoftware Rg17.2. 17:35:1834,5534,6534,600,90145 899EURGER34,60
NP I PoODOMENOMANIA. PL17.2. 18:03:101,481,521,46-16,5753 436PLNWSE1,46
NP I PoOAmer Software15.2. 2:00:00A--15,190,0731 252USDNSQ15,19
NP I PoOAveva Group17.2. 18:17:1652,2552,3552,30-0,2799 267GBPLSE52,30
NP I PoOGFT Technologies17.2. 17:36:0513,6613,8213,66-2,01101 648EURGER13,94
NP I PoOCANCOM IT17.2. 17:35:2153,7053,8053,75-0,0953 687EURGER53,80
NP I PoOGB Group17.2. 18:04:256,916,936,920,14161 255GBPLSE6,91
NP I PoOFair Isaac15.2. 0:40:08A--424,581,55142 972USDNYQ424,58
NP I PoOThe Farm 5117.2. 18:03:1023,3623,6023,50-1,5135 686PLNWSE23,50
NP I PoOUSU Software17.2. 17:20:2116,8017,0017,001,802 305EURGER16,90
NP I PoOGuidewire15.2. 0:40:08A--122,420,96349 315USDNYQ122,42
NP I PoOTake Two Interac15.2. 2:00:00A--113,431,091 118 094USDNSQ113,43
NP I PoOIntershop12.2. 17:28:530,770,780,75-6,7546 807EURGER,78
NP I PoOSynopsys15.2. 2:00:00A--163,351,23784 916USDNSQ163,35
NP I PoONasstar17.1. 17:43:110,130,130,130,00390 692GBPLSE,13
NP I PoOBlackout Media10.2. 23:20:00A--0,000,00500 000USDPNK,00
NP I PoOMoneysuprmkt17.2. 18:48:183,203,423,270,40950 866GBPLSE3,27
NP I PoOVerisign15.2. 2:00:00A--209,57-0,11526 522USDNSQ209,57
NP I PoOTencent Depository Receipt14.2. 23:20:00A--53,30-0,412 513 287USDPNK53,30
NP I PoOFabryka Diet12.2. 18:03:310,010,080,100,001PLNWSE,01
NP I PoOCSG Systems Int15.2. 2:00:00A--52,310,25225 036USDNSQ52,31
NP I PoONorCom Info Tech17.2. 17:30:2916,3016,5016,30-0,857 232EURGER16,40
NP I PoOReditus13.2. 12:29:290,050,070,064,764 005EURLIS,05
NP I PoOsalesforce com15.2. 0:40:08A--189,950,693 599 445USDNYQ189,95
NP I PoOFabasoft Comp17.2. 17:35:5428,4028,5028,502,525 075EURGER27,90
NP I PoOREALTECH14.2. 17:36:180,971,041,002,561 210EURGER1,00
NP I PoOGlobal Payments15.2. 0:40:07A--206,371,801 801 334USDNYQ206,37
NP I PoOGenpact15.2. 0:40:08A--43,770,57790 215USDNYQ43,77
NP I PoOUnisys15.2. 0:40:08A--17,39-1,581 979 370USDNYQ17,39
NP I PoOElectronic Arts15.2. 2:00:00A--109,690,781 227 518USDNSQ109,69
NP I PoOSecunet17.2. 17:36:25142,00144,00143,501,06889EURGER143,50
NP I PoOQUANTUM Software17.2. 18:03:2714,9014,9014,900,0040PLNWSE14,90
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange13.2. 18:03:292,702,802,80-3,571PLNWSE2,70
NP I PoOPaychex Inc15.2. 2:00:00A--89,210,69949 121USDNSQ89,21
NP I PoOSygnity17.2. 18:03:293,923,983,943,96113 927PLNWSE3,94
NP I PoOTomorrow Focus17.2. 17:36:042,532,602,601,964 183EURGER2,60
NP I PoOMobile Streams31.12. 13:21:570,000,000,004,412 485 237GBPLSE,00
NP I PoOIntuit Inc15.2. 2:00:00A--304,292,17855 339USDNSQ304,29
NP I PoOAsseco Poland17.2. 18:03:3066,8566,9066,902,0622 252PLNWSE65,55
NP I PoOOrbis17.2. 17:24:128,608,708,70-0,5712 812EURGER8,65
NP I PoOUbisoft Unsp ADR14.2. 23:20:00A--16,190,2221 851USDPNK16,19
NP I PoODevoteam SA17.2. 17:35:1184,5087,2086,300,588 582EURPAR85,80
NP I PoOCom Guard.com14.2. 23:20:00A--0,006,671 050 000USDPNK,00
NP I PoOAkamai Tech15.2. 2:00:00A--99,670,071 053 354USDNSQ99,67
NP I PoOQAD Inc15.2. 2:00:00A--35,85-5,661 214USDNSQ35,85
NP I PoOIAC/InterActive15.2. 2:00:00A--237,951,041 159 892USDNSQ237,95
NP I PoONetgem17.2. 17:35:151,341,401,3810,4049 435EURPAR1,25
NP I PoOInVision Softwar17.2. 17:17:2122,4022,8022,801,792 247EURGER22,60
NP I PoOMineral Midrange23.12. 18:03:570,320,360,343,236 836PLNWSE,31
NP I PoOIn Systcom7.2. 0:05:25A--0,000,00-USDPNK,00
NP I PoOBusi & Dec17.2. 9:05:447,857,957,900,001 453EURPAR7,90
NP I PoOCrealogix Hldg17.2. 17:30:37116,00118,00117,000,86370CHFSWX117,00
NP I PoOPerficient Inc15.2. 2:00:00A--52,190,00216 063USDNSQ52,19
NP I PoOYelp15.2. 0:40:08A--35,23-3,485 258 611USDNYQ35,23
NP I PoOAsseco Business17.2. 18:03:2833,2033,6033,601,8230 272PLNWSE33,60
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOYOC AG17.2. 17:36:053,843,963,965,8812 768EURGER3,96
NP I PoOInternet Group17.2. 18:03:290,100,100,1020,0048 050PLNWSE,08
NP I PoONovabase SGPS17.2. 12:42:022,752,802,750,364 942EURLIS2,75
NP I PoOAllgeier Rg17.2. 17:36:0937,6037,8037,903,2711 880EURGER37,90
NP I PoOWNS Hldg Depository Receipt15.2. 0:40:08A--75,162,78241 794USDNYQ75,16
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison17.2. 18:03:101,882,002,06-0,962 170PLNWSE2,06
NP I PoOEST MEDIA Rg17.2. 17:20:00127,20127,40127,80-0,16484 939HUFBUD127,80
NP I PoOM103.6. 18:04:050,58-0,58-42,00100PLNWSE,58
NP I PoOEuronet Worldwid15.2. 2:00:00A--145,30-1,86502 011USDNSQ145,30
NP I PoONemetschek AG17.2. 17:35:1667,0067,1067,200,83163 426EURGER67,20
NP I PoOOn-Line17.2. 15:22:080,120,120,11-1,878 953GBPLSE,12
NP I PoOBroadridge15.2. 0:40:08A--122,28-0,07633 650USDNYQ122,28
NP I PoOCap Gemini SA17.2. 17:35:26114,50115,50115,150,17370 324EURPAR114,95
NP I PoOPlaytech17.2. 18:07:583,403,403,38-0,41541 366GBPLSE3,40
NP I PoOAdv.pl17.2. 18:03:300,380,350,362,292 500PLNWSE,36
NP I PoORIB Software17.2. 17:35:1628,9428,9829,000,001 288 142EURGER29,00
NP I PoO11 Bit Studios17.2. 18:03:28470,00470,50470,002,177 841PLNWSE470,00
NP I PoOSAP AG17.2. 17:35:01127,46127,50127,400,201 038 671EURGER127,40
NP I PoOCity Interactive17.2. 18:03:310,790,790,78-2,73515 012PLNWSE,78
NP I PoOExlService15.2. 2:00:00A--77,700,71120 761USDNSQ77,70
NP I PoOANSYS15.2. 2:00:00A--291,980,10911 896USDNSQ291,98
NP I PoOServiceNow15.2. 0:40:08A--356,161,241 106 504USDNYQ356,16
NP I PoOPGS Software17.2. 18:03:2712,9213,0813,082,5110 512PLNWSE12,76
NP I PoOOrdina NV17.2. 17:35:272,312,342,348,102 143 745EURAEX2,16
NP I PoOFleetCor Technol15.2. 0:40:08A--318,430,27830 008USDNYQ318,43
NP I PoOUbisoft Entnt17.2. 17:35:2773,6674,7073,90-1,02319 596EURPAR74,66
NP I PoOEO NETWORKS12.2. 18:03:306,607,007,200,00200PLNWSE6,60
NP I PoOSDL PLC17.2. 17:36:415,885,925,901,3714 326GBPLSE5,90
NP I PoOOpera Software- ------NOKOSL17,00
NP I PoOMasterCard15.2. 0:40:07A--340,951,522 716 290USDNYQ340,95
NP I PoOM + S Elektronik17.2. 13:52:310,000,010,000,001 230EURFRA,00
NP I PoOB+S Banksysteme17.2. 8:03:442,362,642,54-3,7995EURFRA2,54
NP I PoOAltran Tech17.2. 17:35:2714,6014,6814,63-0,34137 017EURPAR14,68
NP I PoORosetta Stone15.2. 0:40:08A--19,984,0186 677USDNYQ19,98
NP I PoOVMware15.2. 0:40:08A--161,821,771 389 010USDNYQ161,82
NP I PoOMobile Tornado17.2. 13:43:050,030,030,030,001 013GBPLSE,03
NP I PoODassault System17.2. 17:36:06154,25155,80155,25-0,03217 313EURPAR155,30
NP I PoONIC Inc15.2. 2:00:00A--21,07-0,24239 857USDNSQ21,07
NP I PoOEmblaze17.2. 16:18:160,260,260,258,7010 000GBPLSE,25
NP I PoOSHS Viveon17.2. 16:58:5311,4011,6011,501,772 400EURGER11,50
NP I PoODassault System Depository Receipt14.2. 23:20:00A--167,45-0,657 404USDPNK167,45
NP I PoOeBay Inc15.2. 2:00:00A--38,142,5510 998 700USDNSQ38,14
NP I PoOCorelogic15.2. 0:40:08A--50,192,12687 540USDNYQ50,19
NP I PoOAdobe Sys15.2. 2:00:00A--379,671,291 690 561USDNSQ379,67
NP I PoOHoga17.2. 18:03:281,481,521,53-0,333 944PLNWSE1,53
NP I PoOj2 Global15.2. 2:00:00A--97,56-0,13664 785USDNSQ97,56
NP I PoOBooz Allen15.2. 0:40:08A--76,650,56713 314USDNYQ76,65
NP I PoOFactset Resrch15.2. 0:40:08A--299,540,91190 614USDNYQ299,54
NP I PoOWestern Union15.2. 0:40:08A--26,240,695 829 650USDNYQ26,24
NP I PoONet 1 Ueps Tech15.2. 2:00:00A--4,16-1,19221 379USDNSQ4,16
NP I PoOAutoDesk Inc15.2. 2:00:00A--208,950,69996 939USDNSQ208,95
NP I PoOStartek Inc15.2. 0:40:08A--7,820,517 674USDNYQ7,82
NP I PoOPower Media17.2. 18:03:313,583,603,600,285 584PLNWSE3,60
NP I PoOSage Grp17.2. 18:04:507,837,837,830,16716 624GBPLSE7,84
NP I PoOSplunk15.2. 2:00:00A--172,520,93961 662USDNSQ172,52
NP I PoOSword Group17.2. 17:35:1935,3535,6035,550,421 849EURPAR35,55
NP I PoOBlom ASA- ------NOKOSL34,80
NP I PoOCognizant Tech15.2. 2:00:00A--68,42-1,714 148 284USDNSQ68,42
NP I PoOManTech Intl15.2. 2:00:00A--81,09-1,39161 761USDNSQ81,09
NP I PoOTrend Micro Depository Receipt14.2. 23:20:00A--54,25-0,961 456USDPNK54,25
NP I PoOFreenet17.2. 17:35:0621,1221,1821,180,81439 301EURGER21,18
NP I PoOATM SI17.2. 18:03:313,383,443,44-1,15670PLNWSE3,44
NP I PoOInteliWISE17.2. 18:03:081,371,431,455,8410PLNWSE1,45
NP I PoOIliad SA17.2. 17:35:12133,70137,50135,300,45126 463EURPAR135,30
NP I PoOOpen Text Corp15.2. 2:00:00A--47,801,31444 739USDNSQ47,80
NP I PoOACI World15.2. 2:00:00A--35,950,78304 985USDNSQ35,95
NP I PoOCitrix Systems15.2. 2:00:00A--122,03-0,791 257 241USDNSQ122,03
NP I PoONetease.com Inc Depository Receipt15.2. 2:00:00A--354,640,09443 737USDNSQ354,64
NP I PoOQuinStreet15.2. 2:00:00A--14,82-0,34348 508USDNSQ14,82
NP I PoOCGI Rg-A- ------CADTOR102,94
NP I PoOFidelity Ntl Inf15.2. 0:40:08A--157,442,024 133 614USDNYQ157,44
NP I PoOAlten17.2. 17:35:14111,40112,00111,80-0,3643 135EURPAR112,20
NP I PoOAtoss Software17.2. 17:36:16178,00179,00178,501,133 537EURGER178,50
NP I PoOATM17.2. 18:03:299,549,999,82-1,803 772PLNWSE9,82
NP I PoOPegasystems Inc15.2. 2:00:00A--98,881,24798 235USDNSQ98,88
NP I PoOAD Pepper Media17.2. 16:59:273,133,153,18-0,3124 367EURGER3,14
NP I PoOGK Software17.2. 17:10:5667,6069,0068,000,291 600EURGER67,80
NP I PoOK2 Internet17.2. 18:03:298,258,458,45-2,315 240PLNWSE8,45
NP I PoOZynga15.2. 2:00:00A--6,930,1417 105 852USDNSQ6,93
NP I PoOZoo Digital Grp17.2. 16:51:130,620,620,62-0,0371 431GBPLSE,62
NP I PoOBob Mobile17.2. 15:47:173,814,004,00-5,668 258EURGER3,91
NP I PoOAlliance Data15.2. 0:40:07A--102,83-0,641 280 775USDNYQ102,83
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
Warsaw SE WIG Indexvypsat17.2. 17:09:0058 080,880,3258 080,8817.02.2020
Zdroj: BCPP