Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ477,54780,00
KB5325341,33
PKN67,5467,641,68
Msft0,13
Nokia3,573,57251,25
IBM123,491260,00
Daimler AG35,84535,8650,87
PFE-0,21
28.05.2020 10:04:27
Indexy online
AD Index online
select
AD Index online
 

  • 27.05.2020
Citrix Systems (CTXS.O, NASDAQ Cons)
Závěr k 27.5.2020 Změna (%) Změna (USD) Objem obchodů (ks)
139,21 0,19 0,26 1 642 403
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Citrix Systems - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios28.5. 7:58:38469,00470,00469,502,623 850PLNWSE457,50
NP I PoO4iG Rg-A28.5. 9:58:07708,00709,00709,000,2892 896HUFBUD707,00
NP I PoOAccenture28.5. 0:40:18P183,01203,84199,930,002 000 474USDNYQ199,93
NP I PoOACI World28.5. 2:00:00P--27,352,24703 129USDNSQ27,35
NP I PoOActivision Inc28.5. 2:00:00P--70,150,2113 218 568USDNSQ70,15
NP I PoOAD Pepper Media28.5. 9:20:533,143,203,222,551 400EURGER3,20
NP I PoOAdobe Sys28.5. 2:00:00P--375,17-0,393 553 278USDNSQ375,17
NP I PoOAdv.pl4.3. 11:00:460,280,270,2610,001 100PLNWSE,18
NP I PoOAkamai Tech28.5. 2:00:00P--99,97-0,111 569 450USDNSQ99,97
NP I PoOAllgeier Rg4.3. 12:14:3831,9032,0032,00-1,238 261EURGER32,50
NP I PoOAlliance Data28.5. 0:40:18P40,0159,9951,990,002 133 714USDNYQ51,99
NP I PoOAlten28.5. 9:59:1473,8073,9073,901,5113 655EURPAR72,80
NP I PoOAmer Software28.5. 2:00:00P--18,843,80209 021USDNSQ18,84
NP I PoOANSYS28.5. 2:00:00P--269,310,13468 136USDNSQ269,31
NP I PoOAsseco Business28.5. 7:22:2934,2034,4034,40-0,5840PLNWSE34,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK17,34
NP I PoOAsseco Poland28.5. 7:59:1671,1071,4071,302,4413 402PLNWSE69,60
NP I PoOAsseco SEE28.5. 7:44:1837,6038,4038,402,401 451PLNWSE37,50
NP I PoOATM28.5. 9:00:0010,3010,8010,904,817PLNWSE10,40
NP I PoOATM SI28.5. 9:00:003,183,243,303,7732PLNWSE3,18
NP I PoOAtos Origin28.5. 9:59:2567,6067,6467,622,1834 110EURPAR66,18
NP I PoOAtoss Software28.5. 9:43:45180,50182,50182,000,8324EURGER180,50
NP I PoOAutoDesk Inc28.5. 2:00:00P--199,810,142 192 991USDNSQ199,81
NP I PoOAveva Group28.5. 9:59:4438,7138,7538,731,3630 267GBPLSE38,21
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,87
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE1,50
NP I PoOBechtle28.5. 9:59:35152,10152,20152,20-0,7233 271EURGER153,30
NP I PoOBetacom28.5. 9:00:009,009,329,323,565PLNWSE9,00
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ61,23
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL31,95
NP I PoOBLOOBER TEAM4.3. 12:07:5171,5072,0071,50-0,693 386PLNWSE125,80
NP I PoOBob Mobile28.5. 9:47:195,755,855,850,001 433EURGER5,80
NP I PoOBooz Allen28.5. 0:40:18P0,0181,7076,650,001 331 296USDNYQ76,65
NP I PoOBroadridge28.5. 0:40:18P86,05121,00116,700,001 119 363USDNYQ116,70
NP I PoOBusi & Dec27.5. 15:05:437,857,957,90-0,63897EURPAR7,90
NP I PoOCadence Design28.5. 2:00:00P--85,200,221 871 466USDNSQ85,20
NP I PoOCANCOM IT28.5. 9:59:4954,7554,8554,751,0127 183EURGER54,20
NP I PoOCap Gemini SA28.5. 9:59:2891,7891,8291,821,9545 488EURPAR90,06
NP I PoOCenit AG System28.5. 9:48:219,009,109,20-0,65400EURGER9,26
NP I PoOCGI Rg-A- ------CADTOR86,32
NP I PoOCitrix Systems28.5. 2:00:00P--139,210,191 642 403USDNSQ139,21
NP I PoOCity Interactive28.5. 7:59:210,800,810,801,91187 949PLNWSE,79
NP I PoOCognizant Tech28.5. 2:00:00P--55,353,923 709 677USDNSQ55,35
NP I PoOCom Guard.com27.5. 23:20:00P--0,00-11,118 000USDPNK,00
NP I PoOComArch28.5. 7:31:45204,00206,00206,000,4953PLNWSE205,00
NP I PoOComp27.5. 18:04:3258,4059,0059,001,03207PLNWSE59,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.2. 18:26:352,522,602,600,803 601PLNWSE2,48
NP I PoOCorelogic28.5. 0:40:18P--49,250,26605 464USDNYQ49,12
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX94,20
NP I PoOCSG Systems Int28.5. 2:00:00P--48,001,76179 518USDNSQ48,00
NP I PoODassault System28.5. 9:59:03147,45147,60147,600,4117 046EURPAR147,00
NP I PoODassault System Depository Receipt27.5. 23:20:00P--160,62-1,2611 343USDPNK160,62
NP I PoODevoteam SA28.5. 9:59:0273,4073,6073,401,66633EURPAR72,20
NP I PoODillistone Grp28.5. 9:09:340,150,180,150,00200GBPLSE,17
NP I PoODOMENOMANIA. PL4.3. 11:21:091,161,281,23-0,814 948PLNWSE4,02
NP I PoOeBay Inc28.5. 2:00:00P--44,151,828 706 456USDNSQ44,15
NP I PoOEdison4.3. 12:11:391,361,501,49-13,3719 213PLNWSE3,70
NP I PoOElectronic Arts28.5. 2:00:00P--117,380,634 978 664USDNSQ117,38
NP I PoOEmblaze2.3. 9:30:210,220,270,22-10,2011 775GBPLSE,24
NP I PoOEO NETWORKS26.2. 18:03:546,306,606,60-9,354 954PLNWSE6,90
NP I PoOESI Group28.5. 9:57:2629,2029,5029,50-0,67717EURPAR29,70
NP I PoOEST MEDIA Rg28.5. 9:59:56109,00109,20109,002,441 378 128HUFBUD106,40
NP I PoOEuronet Worldwid28.5. 2:00:00P--101,155,46786 265USDNSQ101,15
NP I PoOExlService28.5. 2:00:00P--64,793,93243 520USDNSQ64,79
NP I PoOFabasoft Comp28.5. 9:40:4324,3024,6024,50-0,81911EURGER24,70
NP I PoOFabryka Diet27.5. 18:04:100,090,090,09-10,003 300PLNWSE,09
NP I PoOFacebook28.5. 2:00:00P--229,14-1,3234 697 553USDNSQ229,14
NP I PoOFactset Resrch28.5. 0:40:18P96,72301,66300,750,00247 616USDNYQ300,75
NP I PoOFair Isaac28.5. 0:40:18P219,76435,46394,940,00301 630USDNYQ394,94
NP I PoOFidelity Ntl Inf28.5. 0:40:18P119,92151,50138,030,003 096 774USDNYQ138,03
NP I PoOFiserv28.5. 2:00:00P--105,350,103 381 620USDNSQ105,35
NP I PoOFleetCor Technol28.5. 0:40:18P--249,960,83940 567USDNYQ249,96
NP I PoOFreenet28.5. 9:59:5116,4116,4316,400,9969 718EURGER16,24
NP I PoOGartner28.5. 0:40:18P--122,881,47357 371USDNYQ122,88
NP I PoOGB Group28.5. 9:41:526,676,736,834,8273 332GBPLSE6,52
NP I PoOGenpact28.5. 0:40:18P25,0548,0036,700,001 834 638USDNYQ36,70
NP I PoOGFT Technologies28.5. 9:53:538,528,568,523,9037 254EURGER8,20
NP I PoOGK Software27.5. 17:26:5856,4057,8057,40-1,37885EURGER56,80
NP I PoOGlobal Payments28.5. 0:40:18P142,43199,31177,750,001 749 830USDNYQ177,75
NP I PoOGroupe OPEN4.3. 11:41:5112,3212,4012,400,652 525EURPAR7,59
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange28.5. 9:15:020,350,360,362,861PLNWSE,35
NP I PoOGuidewire28.5. 0:40:18P--99,14-0,40961 197USDNYQ99,14
NP I PoOHoga28.5. 7:11:061,491,571,607,0235 850PLNWSE1,50
NP I PoOCheck Pt Sftwre28.5. 2:00:00P--107,23-0,391 335 231USDNSQ107,23
NP I PoOI S Solutions27.5. 18:07:311,962,001,985,602 950GBPLSE1,98
NP I PoOIAC/InterActive28.5. 2:00:00P--266,701,94520 283USDNSQ266,70
NP I PoOIliad SA28.5. 9:59:33153,50153,60153,501,7213 156EURPAR151,10
NP I PoOIn Systcom11.5. 23:20:00P--0,000,0030 000USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE7,24
NP I PoOINIT Innovation28.5. 9:29:1127,5027,6027,50-1,08273EURGER27,80
NP I PoOInteliWISE3.3. 18:03:401,101,251,200,849 890PLNWSE2,46
NP I PoOInternet Group27.5. 18:04:340,060,060,070,0015 530PLNWSE,07
NP I PoOIntuit Inc28.5. 2:00:00P--281,21-0,351 479 400USDNSQ281,21
NP I PoOInVision Softwar28.5. 9:18:3718,3018,7018,603,33267EURGER18,20
NP I PoOIVU Traffic Tech28.5. 9:45:2216,0516,2016,051,582 016EURGER15,80
NP I PoOj2 Global28.5. 2:00:00P--80,342,33548 463USDNSQ80,34
NP I PoOK2 Internet28.5. 7:05:029,009,209,000,00240PLNWSE9,00
NP I PoOKulcs-Soft28.5. 9:26:051 685,001 720,001 680,00-1,75215HUFBUD1 710,00
NP I PoOL S Telcom28.2. 11:29:455,455,705,50-2,683 763EURGER3,14
NP I PoOLSI Software27.5. 18:04:3615,3015,6515,60-1,272 372PLNWSE15,60
NP I PoOLycos Europe28.5. 8:11:280,020,030,03-13,79200 000EURFRA,03
NP I PoOM + S Elektronik20.5. 17:22:540,000,000,000,00440EURFRA,00
NP I PoOM103.6. 18:04:050,58-0,580,00100PLNWSE,52
NP I PoOManTech Intl28.5. 2:00:00P--77,122,92244 969USDNSQ77,12
NP I PoOMasterCard28.5. 0:40:18P299,81304,30299,770,005 148 255USDNYQ299,77
NP I PoOMicrosoft28.5. 2:00:00P--181,810,1339 517 146USDNSQ181,81
NP I PoOMicroStrategy28.5. 2:00:00P--125,920,9763 173USDNSQ125,92
NP I PoOMineral Midrange24.2. 18:03:390,320,390,3921,881 250PLNWSE,39
NP I PoOMobile Streams28.5. 9:58:190,000,000,00-7,529 978 569GBPLSE,00
NP I PoOMobile Tornado28.5. 9:54:260,060,060,06-1,323 327GBPLSE,06
NP I PoOMoneysuprmkt28.5. 9:59:143,363,373,370,5795 643GBPLSE3,35
NP I PoONemetschek AG28.5. 9:59:2666,2066,3066,303,35105 853EURGER64,15
NP I PoONet 1 Ueps Tech28.5. 2:00:00P--3,30-10,57875 090USDNSQ3,30
NP I PoONetease.com Inc Depository Receipt28.5. 2:00:00P--377,10-2,39841 184USDNSQ377,10
NP I PoONetgem28.5. 9:55:440,890,900,89-2,8323 131EURPAR,92
NP I PoONIC Inc28.5. 2:00:00P--23,600,64489 089USDNSQ23,60
NP I PoONintendo Depository Receipt27.5. 23:20:00P--51,27-0,16308 485USDPNK51,27
NP I PoONorCom Info Tech28.5. 9:22:329,749,909,80-1,01666EURGER9,84
NP I PoONovabase SGPS28.5. 9:34:473,153,213,210,00300EURLIS3,21
NP I PoONuance Commu28.5. 2:00:00P--22,652,583 532 061USDNSQ22,65
NP I PoOOn-Line4.3. 10:26:330,100,140,1215,663 477GBPLSE,18
NP I PoOOpen Text Corp28.5. 2:00:00P--40,710,30416 118USDNSQ40,71
NP I PoOOpera Software- ------NOKOSL13,95
NP I PoOOrbis4.3. 9:21:056,807,006,90-2,13700EURGER6,50
NP I PoOOrdina NV28.5. 9:52:261,911,921,922,6873 688EURAEX1,87
NP I PoOPaychex Inc28.5. 2:00:00P--71,062,502 217 885USDNSQ71,06
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOPegasystems Inc28.5. 2:00:00P--94,641,02250 401USDNSQ94,64
NP I PoOPerficient Inc28.5. 2:00:00P--35,553,22259 449USDNSQ35,55
NP I PoOPGS Software28.5. 7:46:0611,3011,4011,40-0,87606PLNWSE11,50
NP I PoOPhoenix NewMedia Depository Receipt28.5. 0:40:18P1,311,371,320,00124 189USDNYQ1,32
NP I PoOPlaytech28.5. 9:57:162,642,642,643,7745 990GBPLSE2,55
NP I PoOPower Media4.3. 11:46:253,693,703,70-2,373 271PLNWSE3,78
NP I PoOPROS4.3. 0:40:15P46,3669,5446,500,00352 702USDNYQ38,65
NP I PoOQAD Inc27.5. 16:11:37P--27,01-8,443USDNSQ27,01
NP I PoOQUANTUM Software27.5. 18:04:3215,1015,0015,008,70250PLNWSE15,00
NP I PoOQuinStreet28.5. 2:00:00P--10,585,91409 285USDNSQ10,58
NP I PoORealNetworks28.5. 2:00:00P--1,7344,177 430 088USDNSQ1,73
NP I PoORealPage28.5. 2:00:00P--67,192,71766 949USDNSQ67,19
NP I PoOREALTECH27.5. 16:55:360,790,840,80-0,634 090EURGER,83
NP I PoOReditus26.5. 16:30:000,060,060,0690,00540EURLIS,03
NP I PoORIB Software28.5. 9:56:0526,0026,1026,041,011 271EURGER25,78
NP I PoORosetta Stone28.5. 0:40:18P--19,085,41164 917USDNYQ19,08
NP I PoOSage Grp28.5. 9:59:326,966,976,96-0,50137 972GBPLSE6,95
NP I PoOsalesforce com28.5. 0:40:18P177,07182,82176,600,007USDNYQ176,60
NP I PoOSAP AG28.5. 9:59:33112,00112,02112,020,18391 899EURGER111,84
NP I PoOSDL PLC4.3. 12:14:195,385,585,410,481 611GBPLSE4,75
NP I PoOSecunet4.3. 12:09:02135,00136,50135,000,001 689EURGER174,50
NP I PoOServiceNow28.5. 0:40:18P--371,16-2,503 761 116USDNYQ371,16
NP I PoOSHS Viveon27.5. 15:01:559,259,559,352,195 241EURGER9,40
NP I PoOSimple28.5. 9:00:007,407,707,701,322PLNWSE7,60
NP I PoOSINA Corp28.5. 2:00:00P--31,631,02972 738USDNSQ31,63
NP I PoOSITE4.3. 12:01:000,250,260,25-13,19833 290PLNWSE,27
NP I PoOSofting27.5. 11:05:125,685,805,781,40150EURGER5,74
NP I PoOSoftware Rg28.5. 9:59:5634,0434,0834,060,6513 261EURGER33,84
NP I PoOSopra Group28.5. 10:00:00107,90108,10108,002,5610 560EURPAR105,30
NP I PoOSplunk28.5. 2:00:00P--181,620,263 311 935USDNSQ181,62
NP I PoOStartek Inc4.3. 0:40:15P--6,510,4631 604USDNYQ4,22
NP I PoOSword Group4.3. 11:27:0832,1532,2532,25-0,621 613EURPAR26,50
NP I PoOSygnity28.5. 7:58:143,984,004,002,3096 627PLNWSE3,91
NP I PoOSynopsys28.5. 2:00:00P--170,421,121 190 146USDNSQ170,42
NP I PoOTaj Systems16.4. 23:20:00P--0,000,001 500USDPNK,00
NP I PoOTake Two Interac28.5. 2:00:00P--134,523,325 231 774USDNSQ134,52
NP I PoOTalex28.5. 7:29:3912,6513,0013,000,00206PLNWSE13,00
NP I PoOTencent Depository Receipt28.5. 2:10:00P--53,58-0,614 603 943USDPNK53,58
NP I PoOTeradata28.5. 0:40:18P--22,125,281 196 298USDNYQ22,12
NP I PoOThe Farm 514.3. 12:11:1019,5519,6219,60-2,9725 047PLNWSE25,00
NP I PoOTietoenator28.5. 9:59:3124,1624,2024,182,1169 205EURHEL23,68
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus28.5. 9:25:221,701,731,712,097 540EURGER1,68
NP I PoOTrend Micro Depository Receipt27.5. 23:20:00P--55,450,493 373USDPNK55,45
NP I PoOTrustcash27.5. 23:20:00P--0,000,00150 100USDPNK,00
NP I PoOUbisoft Entnt28.5. 9:59:2967,1067,1667,201,3070 522EURPAR66,34
NP I PoOUbisoft Unsp ADR27.5. 23:20:00P--14,59-4,0152 236USDPNK14,59
NP I PoOUnisys28.5. 0:40:18P8,8812,2011,760,00540 040USDNYQ11,76
NP I PoOUnited Internet28.5. 9:59:3237,3737,4237,40-0,5393 729EURGER37,60
NP I PoOUSU Software28.5. 9:51:2117,8518,2018,001,12125EURGER18,00
NP I PoOVerisign28.5. 2:00:00P--209,980,85637 512USDNSQ209,98
NP I PoOVisa28.5. 0:40:18P192,54194,20192,820,007 650 334USDNYQ192,82
NP I PoOVMware28.5. 0:40:18P122,00150,00139,660,001 267 519USDNYQ139,66
NP I PoOWestern Union28.5. 0:40:18P18,9020,8020,290,008 231 781USDNYQ20,29
NP I PoOWEX Inc, Ordinary, New York Consolidated4.3. 0:40:14P--182,51-5,64815 633USDNYQ151,99
NP I PoOWind Mobile28.5. 9:55:046,126,146,140,00117PLNWSE6,14
NP I PoOWNS Hldg Depository Receipt28.5. 0:40:18P--48,15-0,15471 817USDNYQ48,15
NP I PoOXPLUS3.3. 18:03:410,710,740,731,397 320PLNWSE,95
NP I PoOYandex NV28.5. 2:00:00P--40,670,592 575 275USDNSQ40,67
NP I PoOYelp28.5. 0:40:18P21,5023,7922,200,001 958 238USDNYQ22,20
NP I PoOYOC AG27.5. 14:19:002,842,942,988,761 559EURGER3,00
NP I PoOZoo Digital Grp27.5. 17:32:400,620,650,642,64332 008GBPLSE,64
NP I PoOZynga28.5. 2:00:00P--7,99-1,2429 061 525USDNSQ7,99
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 Indexvypsat27.5. 23:16:029 442,050,559 442,0527.05.2020
S&P 500vypsat27.5. 23:16:003 036,131,483 036,1327.05.2020
Zdroj: BCPP