Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12171218-1,22
KB101410150,00
PKN82,6682,670,68
Msft497,41497,970,11
Nokia4,3554,359-1,29
IBM294,4295,20,13
Mercedes-Benz Group AG48,66548,68-2,07
PFE24,2224,230,04
01.07.2025 14:06:01
Indexy online
AD Index online
select
AD Index online
 

  • 30.06.2025
Cognizant Tech (CTSH.O, NASDAQ Cons)
Závěr k 30.6.2025 Změna (%) Změna (USD) Objem obchodů (ks)
78,03 0,37 0,29 2 704 652
Premarket01.07.2025 13:28:15
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
78,30 74,38 80,00 0,35 0,27 150
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Cognizant Tech - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios1.7. 13:54:39210,60211,80211,20-0,0913 555PLNWSE211,40
NP I PoO4iG Rg-A1.7. 13:32:591 838,001 844,001 840,000,3327 252HUFBUD1 834,00
NP I PoOAccenture1.7. 13:46:43P297,78300,00299,080,06764USDNYQ298,89
NP I PoOACI World1.7. 13:03:15P45,1446,5446,561,42200USDNSQ45,91
NP I PoOAC-Service AG1.7. 13:17:2355,2056,0055,60-0,712 713EURGER56,00
NP I PoOAD Pepper Media30.6. 17:35:382,802,902,820,007 891EURGER2,82
NP I PoOAdobe Sys1.7. 14:00:05P386,61387,50386,950,023 417USDNSQ386,88
NP I PoOAdv.pl30.6. 18:01:180,270,280,280,002 190PLNWSE,28
NP I PoOAkamai Tech1.7. 12:03:08P79,0080,3579,21-0,6916USDNSQ79,76
NP I PoOAllgeier Rg1.7. 12:42:5219,0019,1519,00-4,047 386EURGER19,80
NP I PoOAlliance Data1.7. 13:00:07P51,0059,1757,11-0,0250USDNYQ57,12
NP I PoOAlten1.7. 14:00:4273,9574,0574,05-0,5410 129EURPAR74,45
NP I PoOANSYS1.7. 13:59:24P255,50370,00351,00-0,0630USDNSQ351,22
NP I PoOAsseco Business1.7. 13:29:0785,4087,0087,00-1,14703PLNWSE88,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland1.7. 14:00:31203,80204,20204,200,9933 544PLNWSE202,20
NP I PoOAsseco SEE1.7. 13:55:4080,4080,9080,901,764 264PLNWSE79,50
NP I PoOATM SI1.7. 13:00:123,203,243,24-1,2211 741PLNWSE3,28
NP I PoOATOSS Software SE1.7. 13:59:50142,00142,60142,400,992 898EURGER141,00
NP I PoOAutoDesk Inc1.7. 13:59:25P306,33313,00309,54-0,01334USDNSQ309,57
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,66
NP I PoOBechtle1.7. 13:59:2039,1239,1639,10-1,7133 189EURGER39,78
NP I PoOBetacom1.7. 12:34:374,724,744,742,604 395PLNWSE4,62
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ64,21
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,80
NP I PoOBLOOBER TEAM1.7. 13:44:5728,2528,5528,25-1,055 703PLNWSE28,55
NP I PoOBooz Allen1.7. 13:06:44P104,15104,89104,130,00177USDNYQ104,13
NP I PoOBouvet- ------NOKOSL79,70
NP I PoOBroadridge1.7. 2:04:01P202,03293,36243,030,00520 042USDNYQ243,03
NP I PoOCadence Design1.7. 13:59:24P306,00310,54308,420,09358USDNSQ308,15
NP I PoOCANCOM IT1.7. 13:56:4427,6527,7527,70-1,2522 040EURGER28,05
NP I PoOCap Gemini SA1.7. 14:00:27144,35144,45144,30-0,5250 293EURPAR145,05
NP I PoOCapgemini Unsp ADR30.6. 23:20:00P--34,250,8276 351USDPNK34,25
NP I PoOCenit AG System1.7. 10:51:118,628,788,76-0,45239EURGER8,74
NP I PoOCGI Rg-A- ------CADTOR143,01
NP I PoOCity Interactive1.7. 13:50:382,212,222,22-1,3367 613PLNWSE2,25
NP I PoOCognizant Tech1.7. 13:28:15P74,3880,0078,300,35150USDNSQ78,03
NP I PoOCom Guard.com26.6. 23:20:00P--0,0018,18400 000USDPNK,00
NP I PoOComp1.7. 13:09:57238,00240,00240,00-0,41580PLNWSE241,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange1.7. 10:51:534,604,804,804,355PLNWSE4,60
NP I PoOComputacenter1.7. 13:59:2224,2824,3224,301,257 634GBPLSE24,00
NP I PoOCSG Systems Int1.7. 2:00:00P59,1868,1265,310,00186 213USDNSQ65,31
NP I PoODassault Syst1.7. 14:00:2030,4430,4530,44-0,94354 194EURPAR30,73
NP I PoODassault System Depository Receipt30.6. 23:20:00P--36,21-0,1193 175USDPNK36,21
NP I PoODelta Tech1.7. 13:01:4861,0061,7060,90-0,8146 413HUFBUD61,40
NP I PoODillistone Grp30.6. 9:12:420,080,100,091,225 163GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc1.7. 13:30:05P74,1674,7674,00-0,62190USDNSQ74,46
NP I PoOEdison1.7. 13:55:094,864,904,90-2,97134PLNWSE5,05
NP I PoOElectronic Arts1.7. 2:00:00P158,64160,00159,700,002 698 481USDNSQ159,70
NP I PoOEO NETWORKS1.7. 13:03:5727,4028,8028,805,112PLNWSE27,40
NP I PoOEuronet Worldwid1.7. 13:17:54P97,48115,00100,01-1,35170USDNSQ101,38
NP I PoOExlService1.7. 2:00:00P43,0045,0043,790,002 820 077USDNSQ43,79
NP I PoOFabasoft Comp1.7. 13:56:1415,9016,1016,002,24437EURGER15,65
NP I PoOFabryka Diet1.7. 11:08:121,261,271,26-0,79250PLNWSE1,27
NP I PoOFactset Resrch1.7. 2:04:00P178,92715,64447,280,00266 954USDNYQ447,28
NP I PoOFair Isaac1.7. 13:31:08P1 703,271 907,851 822,00-0,3311USDNYQ1 827,96
NP I PoOFidelity Ntl Inf1.7. 13:14:35P79,0981,5081,410,005USDNYQ81,41
NP I PoOFreenet1.7. 13:58:0127,4627,4827,46-0,65104 553EURGER27,64
NP I PoOGartner1.7. 13:57:40P400,01407,83403,87-0,0922USDNYQ404,22
NP I PoOGB Group1.7. 14:00:062,312,322,32-2,01426 185GBPLSE2,37
NP I PoOGEN DIGITAL1.7. 12:06:27618,00630,00618,00-2,374CZKPSE-KOBOS633,00
NP I PoOGenpact1.7. 2:04:00P43,7145,0044,010,001 692 502USDNYQ44,01
NP I PoOGFT Technologies1.7. 14:00:1024,5024,6024,55-1,4166 899EURGER24,90
NP I PoOGlobal Payments1.7. 13:15:00P78,2181,0080,200,20139USDNYQ80,04
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange1.7. 13:35:070,810,820,82-1,448 427PLNWSE,83
NP I PoOGuidewire1.7. 13:53:51P226,00239,00235,450,002USDNYQ235,45
NP I PoOHoga1.7. 12:20:111,791,831,840,273 920PLNWSE1,83
NP I PoOCheck Pt Sftwre1.7. 11:49:26P215,00221,80221,19-0,033USDNSQ221,25
NP I PoOI S Solutions1.7. 13:43:111,401,501,42-1,5927 640GBPLSE1,45
NP I PoOIndra Sistemas- ------EURMCE36,86
NP I PoOINIT Innovation1.7. 13:49:0037,8038,1037,80-0,53733EURGER38,00
NP I PoOInternet Group1.7. 11:20:040,250,320,30-13,797 700PLNWSE,35
NP I PoOIntuit Inc1.7. 13:59:30P786,12800,00787,990,05278USDNSQ787,63
NP I PoOIVU Traffic Tech1.7. 11:00:1419,2019,4519,250,26149EURGER19,20
NP I PoOj2 Global1.7. 2:00:00P28,5630,4530,270,00796 756USDNSQ30,27
NP I PoOK2 Internet1.7. 13:45:4427,6027,9027,900,00865PLNWSE27,90
NP I PoOKTM Industr Br1.7. 13:06:1315,9416,0816,040,88885CHFSWX15,90
NP I PoOL S Telcom30.6. 13:54:034,564,744,680,433 591EURGER4,66
NP I PoOLSI Software1.7. 13:40:4022,6023,2022,60-2,59205PLNWSE23,20
NP I PoOMasterCard1.7. 13:06:21P553,35561,60561,940,001 209USDNYQ561,94
NP I PoOMeta Platforms, INC.1.7. 13:09:21P737,91738,65738,710,0856 020USDNSQ738,09
NP I PoOMicrosoft1.7. 14:00:35P497,41497,97497,970,1165 781USDNSQ497,41
NP I PoOMicroStrategy1.7. 14:00:35P396,60397,00396,98-1,79202 383USDNSQ404,23
NP I PoOMineral Midrange1.7. 9:30:561,351,451,452,842 127PLNWSE1,41
NP I PoOMobile Tornado1.7. 13:46:190,010,020,02-4,8620 627GBPLSE,02
NP I PoOMony Group Plc1.7. 13:57:522,212,212,21-0,23104 968GBPLSE2,21
NP I PoOMunar SA1.7. 11:00:000,440,450,450,002 842PLNWSE,45
NP I PoONemetschek AG1.7. 13:58:35121,50121,70121,60-1,1420 313EURGER123,00
NP I PoONet 1 Ueps Tech1.7. 2:00:00P4,304,554,490,00100 567USDNSQ4,49
NP I PoONetease.com Inc Depository Receipt1.7. 13:56:52P133,76135,32134,920,25167USDNSQ134,58
NP I PoONintendo Depository Receipt1.7. 14:00:02P--23,81-0,871 706 112USDPNK24,02
NP I PoONorCom Info Tech1.7. 9:02:182,933,103,100,321EURGER3,09
NP I PoONovabase SGPS1.7. 13:18:157,857,907,90-0,63862EURLIS7,95
NP I PoOOpen Text Corp1.7. 13:51:18P28,9129,5028,50-2,40294USDNSQ29,20
NP I PoOOpera Software- ------NOKOSL12,15
NP I PoOOrbis30.6. 15:14:536,907,106,90-1,43205EURGER7,00
NP I PoOPaychex Inc1.7. 13:46:35P145,01146,00145,20-0,18120USDNSQ145,46
NP I PoOPegasystems Inc1.7. 13:25:24P53,5054,4253,75-0,701 376USDNSQ54,13
NP I PoOPharmagest Interac.1.7. 13:53:1849,0549,2049,050,311 756EURPAR48,90
NP I PoOPlaytech1.7. 13:40:293,773,783,770,31179 993GBPLSE3,76
NP I PoOPower Media1.7. 13:59:0225,9526,0026,00-1,898 002PLNWSE26,50
NP I PoOPROS1.7. 13:20:56P14,5115,8515,660,0051USDNYQ15,66
NP I PoOQUANTUM Software1.7. 11:04:4924,0026,8025,000,0075PLNWSE25,00
NP I PoOQuinStreet1.7. 2:00:00P15,9316,3116,100,00466 408USDNSQ16,10
NP I PoOREALTECH1.7. 9:18:171,001,051,03-3,741 390EURGER1,04
NP I PoOsalesforce com1.7. 13:32:05P271,71272,89272,13-0,217 023USDNYQ272,69
NP I PoOSAP AG1.7. 14:00:49259,65259,70259,650,58360 612EURGER258,15
NP I PoOSecunet1.7. 13:08:58230,00231,00230,000,662 121EURGER228,50
NP I PoOServiceNow1.7. 13:43:30P1 023,991 036,001 029,000,093 194USDNYQ1 028,08
NP I PoOSofting30.6. 9:53:313,403,603,520,571 037EURGER3,50
NP I PoOSOGECLAIR1.7. 13:37:4928,8029,2029,10-1,022 328EURPAR29,40
NP I PoOSopra Group1.7. 13:51:54204,60205,00204,40-1,166 443EURPAR206,80
NP I PoOSword Group1.7. 13:41:0837,0537,2537,25-2,366 542EURPAR38,15
NP I PoOSygnity1.7. 13:17:53113,00114,00114,00-0,441 182PLNWSE114,50
NP I PoOSynopsys1.7. 13:15:24P500,90520,00515,760,60527USDNSQ512,68
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac1.7. 13:59:00P240,93246,50242,850,00509USDNSQ242,85
NP I PoOTalex1.7. 9:02:4920,0020,8021,000,0010PLNWSE21,00
NP I PoOTencent Depository Receipt1.7. 14:00:02P--64,500,001 617 873USDPNK64,50
NP I PoOTeradata1.7. 14:00:58P20,8122,4522,29-0,09338USDNYQ22,31
NP I PoOThe Farm 511.7. 14:00:185,625,725,62-3,4416 085PLNWSE5,82
NP I PoOThe Sage Group Plc1.7. 14:00:1112,3812,3812,38-1,04594 658GBPLSE12,51
NP I PoOTietoenator1.7. 13:05:1916,1016,1116,100,0083 379EURHEL16,10
NP I PoOTrend Micro Depository Receipt30.6. 23:20:00P--68,771,033 101USDPNK68,77
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt1.7. 14:00:209,499,509,491,1576 856EURPAR9,39
NP I PoOUbisoft Unsp ADR30.6. 23:20:00P--2,160,2393 117USDPNK2,16
NP I PoOUnisys1.7. 13:08:35P4,404,594,591,323USDNYQ4,53
NP I PoOUnited Internet1.7. 13:52:4423,8023,8423,840,8561 016EURGER23,64
NP I PoOVerisign1.7. 13:35:05P285,64288,31287,16-0,5723USDNSQ288,80
NP I PoOVisa1.7. 13:57:28P354,02355,00354,66-0,112 830USDNYQ355,05
NP I PoOWestern Union1.7. 13:49:59P8,418,438,41-0,12878USDNYQ8,42
NP I PoOWEX Inc, Ordinary, New York Consolidated1.7. 2:04:00P138,18168,50146,890,00386 227USDNYQ146,89
NP I PoOWind Mobile1.7. 13:16:4019,6819,7219,700,009 500PLNWSE19,70
NP I PoOXPLUS1.7. 9:13:333,353,453,35-3,1840PLNWSE3,46
NP I PoOYelp1.7. 13:52:44P33,5234,7434,280,0311USDNYQ34,27
NP I PoOYOC AG1.7. 10:36:1616,2016,6516,20-0,311 350EURGER16,45
NP I PoOZoo Digital Grp1.7. 13:25:410,160,170,16-1,44251 219GBPLSE,17
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 Indexvypsat30.6. 23:16:0122 679,010,6422 679,0130.06.2025
Zdroj: BCPP