Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ514,5515,50,59
KB7917920,00
PKN9595,060,98
Msft149,79150,050,35
Nokia3,07853,0820,31
IBM133,28134,530,50
Daimler AG51,5251,530,98
PFE37,6937,840,11
22.11.2019 11:55:56
Indexy online
AD Index online
select
AD Index online
 

  • 21.11.2019
Indra Sistemas (IDR.MC, Madrid CATS)
Závěr k 21.11.2019 Změna (%) Změna (EUR) Objem obchodů (EUR)
9,30 - - -
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Indra Sistemas - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner22.11. 0:40:15P--158,060,07582 040USDNYQ158,06
NP I PoOSofting22.11. 11:32:488,468,588,503,417 394EURGER8,18
NP I PoOBLOOBER TEAM22.11. 11:42:4159,2059,8059,800,67107PLNWSE59,40
NP I PoOMicroStrategy22.11. 2:00:00P--149,50-2,9379 609USDNSQ149,50
NP I PoOI S Solutions22.11. 11:45:272,152,202,15-4,0214 403GBPLSE2,22
NP I PoOGroupe OPEN22.11. 11:41:2410,1210,1810,18-0,202 022EURPAR10,20
NP I PoOWind Mobile22.11. 11:18:297,667,807,801,30807PLNWSE7,70
NP I PoORealPage22.11. 2:00:00P--53,721,381 213 907USDNSQ53,72
NP I PoODillistone Grp21.11. 10:34:430,210,250,210,001 829GBPLSE,23
NP I PoOUnited Internet22.11. 11:50:2829,8129,8329,82-0,43150 902EURGER29,95
NP I PoOPROS22.11. 0:40:16P56,9469,5457,270,00486 158USDNYQ57,27
NP I PoOArcus21.11. 18:03:312,262,322,303,603 757PLNWSE2,30
NP I PoOESI Group22.11. 9:00:2429,6029,7029,60-1,3338EURPAR30,00
NP I PoOTrustcash21.11. 23:19:58P--0,004900,001 000USDPNK,00
NP I PoOXPLUS22.11. 9:00:190,620,680,7013,0150PLNWSE,62
NP I PoONuance Commu22.11. 2:00:00P17,5217,9417,520,007 169 757USDNSQ17,52
NP I PoOAccenture22.11. 0:40:15P181,40209,48196,780,001 217 370USDNYQ196,78
NP I PoO@Uk21.11. 17:25:220,020,020,02-8,608 418GBPLSE,02
NP I PoOTalex22.11. 9:00:4113,8513,9514,20-0,352PLNWSE14,25
NP I PoOIVU Traffic Tech22.11. 11:25:4611,4011,5011,502,6812 644EURGER11,20
NP I PoOVisa22.11. 11:48:03P180,33180,74180,750,481 165USDNYQ179,89
NP I PoOAtos Origin22.11. 11:50:3574,1874,2274,201,53157 295EURPAR73,08
NP I PoOEasy Software15.11. 17:01:547,127,327,12-0,842 911EURGER7,22
NP I PoOFiserv22.11. 2:00:00P113,58116,75114,080,002 608 053USDNSQ114,08
NP I PoOSINA Corp22.11. 2:00:00P32,7133,4433,180,001 289 093USDNSQ33,18
NP I PoOChangyou.com Depository Receipt22.11. 2:00:00P9,4511,009,620,00228 455USDNSQ9,62
NP I PoOSimple22.11. 9:00:006,556,856,950,002PLNWSE6,95
NP I PoOWEX Inc, Ordinary, New York Consolidated22.11. 0:40:15P180,00218,10196,610,00253 513USDNYQ196,61
NP I PoOTietoenator22.11. 11:49:5825,5625,5825,56-0,5439 983EURHEL25,70
NP I PoOIndra Sistemas- ------EURMCE9,30
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00P--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE22.11. 11:44:3823,4023,6023,400,001 481PLNWSE23,40
NP I PoONintendo Depository Receipt21.11. 23:19:58P--48,68-1,741 293 709USDPNK48,68
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market22.11. 10:51:131,271,321,312,3815 107GBPLSE1,28
NP I PoOINIT Innovation22.11. 11:42:2621,4021,5021,502,382 408EURGER21,00
NP I PoOSITE22.11. 10:04:260,120,130,13-3,3547 813PLNWSE,13
NP I PoOFacebook22.11. 11:48:36P198,07198,59198,460,27268USDNSQ197,93
NP I PoO4iG Rg-A22.11. 11:35:13925,00930,00925,00-0,4332 025HUFBUD929,00
NP I PoOBechtle22.11. 11:50:21116,80116,90116,80-0,2641 769EURGER117,10
NP I PoOComp21.11. 18:03:2959,4061,6061,60-0,65131PLNWSE61,60
NP I PoOYandex NV22.11. 11:45:32P39,9640,0539,99-0,252 800USDNSQ40,09
NP I PoOLSI Software22.11. 11:34:5016,1016,2016,10-1,232 226PLNWSE16,30
NP I PoOActivision Inc22.11. 2:00:00P53,1353,8553,690,003 960 571USDNSQ53,69
NP I PoOComArch22.11. 11:35:14190,00191,50191,501,06316PLNWSE189,50
NP I PoOMicrosoft22.11. 11:39:26P149,79150,05150,000,355 206USDNSQ149,48
NP I PoOBlackbaud22.11. 2:00:00P--84,030,08194 594USDNSQ84,03
NP I PoOKulcs-Soft22.11. 11:46:341 650,001 690,001 690,0019,0119 413HUFBUD1 420,00
NP I PoOLycos Europe22.11. 9:53:440,030,030,03-1,7226 378EURFRA,03
NP I PoOTeradata22.11. 0:40:15P25,3226,1625,900,001 466 241USDNYQ25,90
NP I PoOCadence Design22.11. 2:00:00P66,5169,5967,190,001 319 050USDNSQ67,19
NP I PoORealNetworks22.11. 2:00:00P1,361,871,400,0026 476USDNSQ1,40
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58P--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt22.11. 0:40:15P3,253,603,470,00150 771USDNYQ3,47
NP I PoOTaj Systems13.11. 23:20:00P--0,000,0014 866USDPNK,00
NP I PoOCheck Pt Sftwre22.11. 2:00:00P110,20118,85116,270,00635 039USDNSQ116,27
NP I PoOSopra Group22.11. 11:47:26135,40135,70135,600,446 634EURPAR135,00
NP I PoOBetacom22.11. 9:55:169,139,509,500,00228PLNWSE9,50
NP I PoOCenit AG System22.11. 11:44:1113,6513,7513,60-1,45200EURGER13,80
NP I PoOL S Telcom21.11. 16:37:567,307,507,503,45600EURGER7,40
NP I PoOSoftware Rg22.11. 11:48:2430,6330,6830,650,9249 539EURGER30,37
NP I PoODOMENOMANIA. PL22.11. 9:24:160,850,900,90-2,7230PLNWSE,85
NP I PoOAmer Software22.11. 2:00:00P15,4417,8916,420,0071 366USDNSQ16,42
NP I PoOAveva Group22.11. 11:50:3844,2244,2444,240,4148 471GBPLSE44,06
NP I PoOGFT Technologies22.11. 11:50:3610,2810,3410,28-1,7216 105EURGER10,46
NP I PoOCANCOM IT22.11. 11:48:2151,6551,7051,700,5874 509EURGER51,40
NP I PoOGB Group22.11. 11:29:586,566,596,57-0,173 289GBPLSE6,56
NP I PoOFair Isaac22.11. 0:40:15P306,01400,00355,360,00179 664USDNYQ355,36
NP I PoOThe Farm 5122.11. 11:44:4220,5420,6620,50-3,3010 408PLNWSE21,20
NP I PoOUSU Software22.11. 10:36:4715,6515,8515,851,9313 279EURGER15,55
NP I PoOGuidewire22.11. 0:40:15P100,25153,53118,580,00662 804USDNYQ118,58
NP I PoOTake Two Interac22.11. 2:00:00P60,00127,75122,540,00964 650USDNSQ122,54
NP I PoOIntershop21.11. 14:08:260,840,870,840,246 648EURGER,85
NP I PoOSynopsys22.11. 2:00:00P124,13146,27138,770,00765 424USDNSQ138,77
NP I PoONasstar20.11. 13:08:340,110,120,11-1,77157 678GBPLSE,11
NP I PoOBlackout Media20.11. 23:19:58P--0,000,0020 026USDPNK,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 PoOMoneysuprmkt22.11. 11:48:453,413,423,41-0,06160 447GBPLSE3,42
NP I PoOVerisign22.11. 2:00:00P151,00218,50189,150,00606 044USDNSQ189,15
NP I PoOTencent Depository Receipt21.11. 23:19:58P--42,33-0,281 679 699USDPNK42,33
NP I PoOFabryka Diet25.9. 18:03:530,010,110,110,002PLNWSE,01
NP I PoOCSG Systems Int22.11. 2:00:00P--57,41-0,87179 605USDNSQ57,41
NP I PoONorCom Info Tech22.11. 11:43:2113,6614,1013,80-1,431 320EURGER14,00
NP I PoOReditus15.11. 16:30:140,040,070,0650,004 000EURLIS,04
NP I PoOsalesforce com22.11. 0:40:16P160,40165,00162,880,005 724 203USDNYQ162,88
NP I PoOFabasoft Comp22.11. 10:05:3124,3024,6024,601,23506EURGER24,60
NP I PoOREALTECH20.11. 10:43:380,991,020,99-1,50100EURGER1,00
NP I PoOGlobal Payments22.11. 0:40:15P176,00227,50178,390,001 299 878USDNYQ178,39
NP I PoOGenpact22.11. 0:40:15P39,2540,5040,400,001 080 905USDNYQ40,40
NP I PoOUnisys22.11. 0:40:15P10,1714,7910,780,00462 047USDNYQ10,78
NP I PoOElectronic Arts22.11. 2:00:00P97,71100,0099,010,002 817 254USDNSQ99,01
NP I PoOSecunet22.11. 10:18:35121,50123,00123,001,2372EURGER121,50
NP I PoOQUANTUM Software22.11. 11:02:5015,0015,0015,000,001 726PLNWSE13,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange20.11. 18:03:353,723,903,90-3,942 000PLNWSE3,72
NP I PoOPaychex Inc22.11. 2:00:00P1,0187,1084,960,001 130 097USDNSQ84,96
NP I PoOSygnity22.11. 11:42:132,692,742,69-1,82141PLNWSE2,74
NP I PoOTomorrow Focus22.11. 11:47:372,532,552,53-0,788 765EURGER2,55
NP I PoOMobile Streams28.10. 17:27:330,000,000,00-22,894 216 702GBPLSE,00
NP I PoOIntuit Inc22.11. 10:30:49P268,99273,60271,370,081USDNSQ271,15
NP I PoOAsseco Poland22.11. 11:44:3855,7055,7555,751,0917 058PLNWSE55,15
NP I PoOOrbis22.11. 9:02:206,957,157,00-1,41500EURGER7,10
NP I PoOUbisoft Unsp ADR21.11. 23:19:58P--11,471,68888 177USDPNK11,47
NP I PoODevoteam SA22.11. 11:44:2587,9088,1088,10-1,011 736EURPAR89,00
NP I PoOCom Guard.com19.11. 23:19:58P--0,000,001 000USDPNK,00
NP I PoOAkamai Tech22.11. 2:00:00P86,1189,6287,570,001 331 492USDNSQ87,57
NP I PoOQAD Inc21.11. 2:00:00P0,00199 999,9935,90-0,28108USDNSQ,00
NP I PoOIAC/InterActive22.11. 2:00:00P200,01228,44221,820,00797 251USDNSQ221,82
NP I PoONetgem22.11. 11:11:420,890,910,910,67450EURPAR,90
NP I PoOInVision Softwar22.11. 9:46:2818,6019,1018,60-2,621EURGER18,90
NP I PoOMineral Midrange15.11. 18:04:290,220,320,30-25,33851PLNWSE,22
NP I PoOIn Systcom23.10. 23:20:00P--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec21.11. 12:53:347,457,757,400,68750EURPAR7,40
NP I PoOCrealogix Hldg22.11. 11:09:2194,8095,8094,800,42618CHFSWX94,40
NP I PoOPerficient Inc22.11. 2:00:00P40,0848,0041,220,00233 175USDNSQ41,22
NP I PoOYelp22.11. 0:40:15P31,6039,9934,140,00654 644USDNYQ34,14
NP I PoOAsseco Business22.11. 11:50:5626,8027,0027,000,00286PLNWSE27,00
NP I PoOYOC AG22.11. 11:02:133,904,203,90-5,341 000EURGER4,10
NP I PoOInternet Group18.11. 18:04:500,800,800,051438,46524PLNWSE,80
NP I PoONovabase SGPS22.11. 11:09:352,742,752,75-4,843 778EURLIS2,89
NP I PoOSymantec5.11. 2:00:00P--23,751,458 131 659USDNSQ23,75
NP I PoOAllgeier Rg22.11. 11:43:2027,1027,3027,301,112 970EURGER27,00
NP I PoOWNS Hldg Depository Receipt22.11. 0:40:15P--61,22-1,62140 180USDNYQ61,22
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison22.11. 10:44:032,362,502,50-10,715PLNWSE2,36
NP I PoOEST MEDIA Rg22.11. 11:47:02148,60150,60150,204,311 031 236HUFBUD144,00
NP I PoOEuronet Worldwid22.11. 2:00:00P91,70154,67154,350,00271 073USDNSQ154,35
NP I PoONemetschek AG22.11. 11:49:1254,0054,0554,00-1,3799 182EURGER54,75
NP I PoOOn-Line22.11. 9:07:260,190,210,19-3,84710GBPLSE,20
NP I PoOBroadridge22.11. 0:40:16P79,99122,85121,350,00662 897USDNYQ121,35
NP I PoOCap Gemini SA22.11. 11:50:11107,80107,85107,80-0,83147 719EURPAR108,70
NP I PoOPlaytech22.11. 11:50:034,004,004,00-2,48662 152GBPLSE4,11
NP I PoOAdv.pl22.11. 11:00:000,300,280,29-0,69445PLNWSE,29
NP I PoORIB Software22.11. 11:50:5723,9824,0224,02-1,3199 555EURGER24,34
NP I PoO11 Bit Studios22.11. 11:50:26346,50348,00348,001,162 333PLNWSE344,00
NP I PoOSAP AG22.11. 11:50:30122,68122,72122,700,28492 201EURGER122,36
NP I PoOCity Interactive22.11. 11:49:350,930,930,935,581 591 392PLNWSE,88
NP I PoOExlService22.11. 2:00:00P--69,220,23101 894USDNSQ69,22
NP I PoOANSYS22.11. 2:00:00P1,01258,95246,380,00606 221USDNSQ246,38
NP I PoOServiceNow22.11. 0:40:16P274,00282,50279,120,004 069 011USDNYQ279,12
NP I PoOPGS Software22.11. 11:31:049,459,599,50-1,04275PLNWSE9,60
NP I PoOOrdina NV22.11. 11:36:212,052,062,060,2494 324EURAEX2,05
NP I PoOFleetCor Technol22.11. 0:40:15P245,06350,60295,270,00465 201USDNYQ295,27
NP I PoOUbisoft Entnt22.11. 11:50:3452,1452,2052,18-0,53196 752EURPAR52,46
NP I PoOEO NETWORKS15.11. 18:04:265,606,005,80-3,45182PLNWSE5,60
NP I PoOSDL PLC22.11. 11:32:215,765,805,781,401 346GBPLSE5,70
NP I PoOOpera Software- ------NOKOSL15,70
NP I PoOMasterCard22.11. 11:33:44P283,50286,12284,38-0,02125USDNYQ284,45
NP I PoOM + S Elektronik20.11. 11:52:270,000,020,000,0080EURFRA,00
NP I PoOB+S Banksysteme21.11. 17:32:541,992,061,93-4,464 130EURFRA1,93
NP I PoOAltran Tech22.11. 11:44:1314,1414,1514,14-0,3540 782EURPAR14,19
NP I PoORosetta Stone22.11. 0:40:15P--14,55-3,06164 731USDNYQ14,55
NP I PoOVMware22.11. 0:40:15P150,00176,20165,700,00798 083USDNYQ165,70
NP I PoOMobile Tornado20.11. 17:08:210,040,050,04-9,76115 743GBPLSE,04
NP I PoODassault System22.11. 11:49:46139,85139,90139,90-0,4368 234EURPAR140,50
NP I PoONIC Inc22.11. 2:00:00P20,0025,8522,320,00192 929USDNSQ22,32
NP I PoOEmblaze21.11. 10:36:260,260,270,26-0,192GBPLSE,27
NP I PoOSHS Viveon21.11. 14:03:069,7510,109,80-1,01500EURGER9,95
NP I PoODassault System Depository Receipt21.11. 23:19:58P--156,710,805 200USDPNK156,71
NP I PoOeBay Inc22.11. 11:50:35P34,7635,2334,940,0050USDNSQ34,94
NP I PoOCorelogic22.11. 0:40:15P33,0050,0040,190,00405 627USDNYQ40,19
NP I PoOAdobe Sys22.11. 2:00:00P295,49304,09298,800,001 609 828USDNSQ298,80
NP I PoOHoga22.11. 10:12:011,321,361,360,005 261PLNWSE1,36
NP I PoOj2 Global22.11. 2:00:00P80,0096,9196,880,00617 240USDNSQ96,88
NP I PoOBooz Allen22.11. 0:40:15P60,00146,6472,080,001 040 181USDNYQ72,08
NP I PoOFactset Resrch22.11. 0:40:15P--257,89-1,53302 905USDNYQ257,89
NP I PoOWestern Union22.11. 0:40:15P26,4427,9727,030,005 917 641USDNYQ27,03
NP I PoONet 1 Ueps Tech22.11. 2:00:00P2,783,943,610,00426 756USDNSQ3,61
NP I PoOAutoDesk Inc22.11. 2:00:00P162,84168,91165,050,001 242 565USDNSQ165,05
NP I PoOStartek Inc22.11. 0:40:16P--7,89-0,6312 540USDNYQ7,89
NP I PoOPower Media22.11. 11:48:163,343,353,34-1,18201PLNWSE3,38
NP I PoOSage Grp22.11. 11:50:367,287,287,283,10404 495GBPLSE7,20
NP I PoOSplunk22.11. 11:50:46P134,50135,48135,406,756 263USDNSQ126,84
NP I PoOBlom ASA- ------NOKOSL45,20
NP I PoOCognizant Tech22.11. 2:00:00P55,0070,3563,400,002 296 130USDNSQ63,40
NP I PoOManTech Intl22.11. 2:00:00P--78,01-3,02184 580USDNSQ78,01
NP I PoOTrend Micro Depository Receipt21.11. 23:19:58P--52,78-0,11303USDPNK52,78
NP I PoOFreenet22.11. 11:49:4621,4821,4921,470,00124 609EURGER21,47
NP I PoOATM SI22.11. 9:00:323,063,183,180,002PLNWSE3,18
NP I PoOInteliWISE21.11. 18:03:091,211,351,300,001 750PLNWSE1,30
NP I PoOIliad SA22.11. 11:45:33115,10115,20115,100,0939 830EURPAR115,00
NP I PoOOpen Text Corp22.11. 2:00:00P35,0046,0043,150,00354 391USDNSQ43,15
NP I PoOACI World22.11. 2:00:00P--36,24-0,44883 876USDNSQ36,24
NP I PoOCitrix Systems22.11. 2:00:00P109,29116,00113,240,001 875 973USDNSQ113,24
NP I PoONetease.com Inc Depository Receipt22.11. 2:00:00P283,00300,00294,390,001 453 254USDNSQ294,39
NP I PoOQuinStreet22.11. 2:00:00P10,0015,5115,510,00935 215USDNSQ15,51
NP I PoOCGI Rg-A- ------CADTOR108,70
NP I PoOFidelity Ntl Inf22.11. 0:40:15P77,00154,00136,470,001 828 535USDNYQ136,47
NP I PoOAlten22.11. 11:48:36100,20100,40100,200,209 144EURPAR100,00
NP I PoOAtoss Software22.11. 11:02:04138,00139,50139,002,96562EURGER135,00
NP I PoOVistaPrint22.11. 2:00:00P--129,06-5,86458 911USDNSQ129,06
NP I PoOATM22.11. 9:43:429,829,999,900,001 106PLNWSE9,90
NP I PoOPegasystems Inc22.11. 2:00:00P77,6277,6777,580,00242 175USDNSQ77,58
NP I PoOAD Pepper Media20.11. 9:58:482,592,692,69-1,892 500EURGER2,64
NP I PoOGK Software22.11. 11:36:1061,4062,0061,801,31704EURGER61,00
NP I PoOK2 Internet22.11. 9:05:558,058,308,300,001 105PLNWSE8,30
NP I PoOZynga22.11. 11:38:24P5,886,396,05-0,661USDNSQ6,09
NP I PoOZoo Digital Grp22.11. 11:25:510,810,840,83-1,7910 000GBPLSE,83
NP I PoOBob Mobile22.11. 10:30:422,612,702,63-2,592 000EURGER2,73
NP I PoOAlliance Data22.11. 0:40:15P100,39124,73101,300,00972 768USDNYQ101,30
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
Madrid SE General Indexvypsat22.11. 11:56:00926,290,55921,1821.11.2019
Zdroj: BCPP