Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12151217-0,33
KB102510260,10
PKN87,7187,720,27
Msft504,05504,55-0,28
Nokia4,1274,1310,29
IBM281,5282,8-0,29
Mercedes-Benz Group AG52,0152,03-1,10
PFE24,724,710,41
16.07.2025 11:24:00
Indexy online
AD Index online
select
AD Index online
 

  • 15.07.2025
Indra Sistemas (IDR.MC, Madrid CATS)
Závěr k 15.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
38,12 - - -
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 PoO11 Bit Studios16.7. 11:17:31183,20183,70183,20-0,975 951PLNWSE185,00
NP I PoO4iG Rg-A16.7. 11:14:201 806,001 818,001 818,000,0010 516HUFBUD1 818,00
NP I PoOAccenture16.7. 11:11:54P276,00276,90276,620,20132USDNYQ276,07
NP I PoOACI World16.7. 2:00:00P32,0049,5043,780,00611 309USDNSQ43,78
NP I PoOAC-Service AG16.7. 10:47:5748,6049,1048,70-0,20109EURGER48,80
NP I PoOAD Pepper Media15.7. 9:40:262,842,942,960,68200EURGER2,94
NP I PoOAdobe Sys16.7. 11:16:18P363,01364,75364,11-0,02894USDNSQ364,18
NP I PoOAdv.pl16.7. 11:00:000,270,270,278,00100PLNWSE,25
NP I PoOAkamai Tech16.7. 2:00:00P74,0780,7976,800,00976 132USDNSQ76,80
NP I PoOAllgeier Rg16.7. 10:39:1220,5020,8020,702,485 577EURGER20,20
NP I PoOAlliance Data16.7. 2:04:01P24,0477,2960,080,00522 805USDNYQ60,08
NP I PoOAlten16.7. 11:11:1574,1074,2074,20-1,463 809EURPAR75,30
NP I PoOANSYS16.7. 2:00:00P245,50400,00392,720,002 956 182USDNSQ392,72
NP I PoOAsseco Business16.7. 10:52:4088,4089,8089,80-0,22312PLNWSE90,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland16.7. 11:16:55208,00209,20209,201,8521 474PLNWSE205,40
NP I PoOAsseco SEE16.7. 11:14:3277,4077,5077,500,65198PLNWSE77,00
NP I PoOATM SI16.7. 11:07:453,193,203,190,002 468PLNWSE3,19
NP I PoOATOSS Software SE16.7. 11:13:17143,20143,60143,601,992 322EURGER140,80
NP I PoOAutoDesk Inc16.7. 2:00:00P281,69290,27288,960,001 831 332USDNSQ288,96
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,75
NP I PoOBechtle16.7. 11:07:2137,6837,7637,74-1,3120 081EURGER38,24
NP I PoOBetacom16.7. 11:13:485,005,055,050,007PLNWSE5,05
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ62,57
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,14
NP I PoOBLOOBER TEAM16.7. 10:51:3632,9033,0032,900,464 423PLNWSE32,75
NP I PoOBooz Allen16.7. 2:04:00P100,80111,50104,770,001 923 609USDNYQ104,77
NP I PoOBouvet- ------NOKOSL78,60
NP I PoOBroadridge16.7. 2:04:01P93,50371,66233,750,00509 618USDNYQ233,75
NP I PoOCadence Design16.7. 11:09:56P315,34318,04316,28-0,55458USDNSQ318,04
NP I PoOCANCOM IT16.7. 11:13:5826,3026,4026,35-1,508 471EURGER26,75
NP I PoOCap Gemini SA16.7. 11:17:27136,45136,50136,45-0,3350 613EURPAR136,90
NP I PoOCapgemini Unsp ADR15.7. 23:20:00P--31,77-0,90287 977USDPNK31,77
NP I PoOCenit AG System16.7. 10:08:008,208,388,220,24708EURGER8,20
NP I PoOCGI Rg-A- ------CADTOR137,53
NP I PoOCity Interactive16.7. 11:14:342,622,642,64-0,57316 481PLNWSE2,65
NP I PoOCognizant Tech16.7. 2:00:00P66,9877,0074,310,002 481 868USDNSQ74,31
NP I PoOCom Guard.com14.7. 23:20:00P--0,00-10,0010 284 355USDPNK,00
NP I PoOComp16.7. 10:39:02234,00236,00236,000,0018PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange15.7. 18:01:234,604,804,800,001 500PLNWSE4,80
NP I PoOComputacenter16.7. 11:12:3822,7022,7222,72-0,443 315GBPLSE22,82
NP I PoOCSG Systems Int16.7. 2:00:00P-66,0061,290,00142 720USDNSQ61,29
NP I PoODassault System Depository Receipt15.7. 23:20:00P--36,83-0,1642 228USDPNK36,83
NP I PoODelta Tech16.7. 11:08:3663,4063,7063,803,91199 504HUFBUD61,40
NP I PoODillistone Grp4.7. 13:47:540,080,100,091,221 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc16.7. 2:00:00P76,8377,7077,220,003 587 877USDNSQ77,22
NP I PoOEdison16.7. 10:03:425,956,456,451,575PLNWSE6,35
NP I PoOElectronic Arts16.7. 11:01:38P146,10149,52148,43-0,21127USDNSQ148,74
NP I PoOEO NETWORKS15.7. 18:00:4026,8028,2026,400,00518PLNWSE26,40
NP I PoOEuronet Worldwid16.7. 2:00:00P99,80158,7699,850,00319 169USDNSQ99,85
NP I PoOExlService16.7. 2:00:00P39,7842,8441,400,002 567 200USDNSQ41,40
NP I PoOFabasoft Comp16.7. 9:58:1916,9017,0016,95-0,29601EURGER17,00
NP I PoOFabryka Diet16.7. 11:00:001,101,241,24-0,8025PLNWSE1,25
NP I PoOFactset Resrch16.7. 2:04:00P174,05694,63434,150,00347 560USDNYQ434,15
NP I PoOFair Isaac16.7. 2:04:00P1 495,101 668,171 507,150,00623 744USDNYQ1 507,15
NP I PoOFidelity Ntl Inf16.7. 2:04:00P76,7982,8178,700,001 678 807USDNYQ78,70
NP I PoOFreenet16.7. 11:16:5227,3627,3827,360,6642 178EURGER27,18
NP I PoOGartner16.7. 2:04:00P143,95404,00359,870,001 107 847USDNYQ359,87
NP I PoOGB Group16.7. 11:15:062,322,352,34-0,0826 516GBPLSE2,34
NP I PoOGEN DIGITAL16.7. 9:00:26625,00639,00640,000,6310CZKPSE-KOBOS636,00
NP I PoOGenpact16.7. 2:04:00P39,0346,7044,090,001 406 683USDNYQ44,09
NP I PoOGFT Technologies16.7. 11:06:5222,6022,7022,65-2,5813 086EURGER23,25
NP I PoOGlobal Payments16.7. 11:00:30P82,4682,8382,626,461 443USDNYQ77,61
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange16.7. 10:46:560,810,820,821,2313 883PLNWSE,81
NP I PoOGuidewire16.7. 2:04:00P90,60235,85220,960,00614 983USDNYQ220,96
NP I PoOHoga16.7. 11:11:001,811,841,81-1,90597PLNWSE1,84
NP I PoOCheck Pt Sftwre16.7. 2:00:00P210,60220,35218,780,00547 736USDNSQ218,78
NP I PoOI S Solutions16.7. 11:08:211,801,851,83-0,018 411GBPLSE1,83
NP I PoOIndra Sistemas- ------EURMCE38,12
NP I PoOINIT Innovation16.7. 10:43:0137,6038,0037,80-3,321 274EURGER39,10
NP I PoOInternet Group15.7. 18:01:220,17-0,170,00108 183PLNWSE,17
NP I PoOIntuit Inc16.7. 2:00:00P736,78757,00745,950,001 452 592USDNSQ745,95
NP I PoOIVU Traffic Tech16.7. 10:15:3020,0020,3020,10-0,992 030EURGER20,30
NP I PoOj2 Global16.7. 2:00:00P30,8035,1330,960,00364 585USDNSQ30,96
NP I PoOK2 Internet16.7. 10:38:4327,8028,3028,00-1,06846PLNWSE28,30
NP I PoOKTM Industr Br16.7. 11:09:2317,2617,4417,38-1,035 310CHFSWX17,56
NP I PoOL S Telcom15.7. 17:01:034,364,524,42-1,785 259EURGER4,50
NP I PoOLSI Software16.7. 11:05:1423,0023,4023,400,0011PLNWSE23,40
NP I PoOMasterCard16.7. 2:04:00P545,00559,65550,360,002 449 394USDNYQ550,36
NP I PoOMeta Platforms, INC.16.7. 11:17:39P712,00713,00712,620,319 259USDNSQ710,39
NP I PoOMicrosoft16.7. 11:17:26P504,05504,55504,40-0,2812 356USDNSQ505,82
NP I PoOMicroStrategy16.7. 11:17:41P448,70449,28448,891,4934 636USDNSQ442,31
NP I PoOMineral Midrange16.7. 9:58:211,431,581,5810,4935PLNWSE1,43
NP I PoOMobile Tornado16.7. 9:05:050,010,020,010,00250 000GBPLSE,01
NP I PoOMunar SA16.7. 11:00:000,530,540,54-0,378 477PLNWSE,54
NP I PoONemetschek AG16.7. 11:14:36126,70126,80126,700,086 073EURGER126,60
NP I PoONet 1 Ueps Tech16.7. 2:00:00P4,456,124,510,0012 604USDNSQ4,51
NP I PoONetease.com Inc Depository Receipt16.7. 11:15:10P131,67133,70131,68-1,09282USDNSQ133,13
NP I PoONintendo Depository Receipt15.7. 23:20:00P--20,99-0,71866 225USDPNK20,99
NP I PoONorCom Info Tech15.7. 15:19:352,903,102,94-2,00393EURGER3,00
NP I PoONovabase SGPS16.7. 10:21:387,807,907,900,00220EURLIS7,90
NP I PoOOpen Text Corp16.7. 2:00:00P27,7528,2027,930,00781 599USDNSQ27,93
NP I PoOOpera Software- ------NOKOSL12,95
NP I PoOOrbis16.7. 9:56:546,256,456,35-0,7865EURGER6,45
NP I PoOPaychex Inc16.7. 2:00:00P137,95145,00140,680,002 034 557USDNSQ140,68
NP I PoOPegasystems Inc16.7. 2:00:00P48,0051,5049,980,001 244 504USDNSQ49,98
NP I PoOPharmagest Interac.16.7. 10:59:5050,9051,1050,90-1,744 394EURPAR51,80
NP I PoOPlaytech16.7. 11:05:463,813,823,810,267 266GBPLSE3,80
NP I PoOPower Media16.7. 11:03:4327,0527,1527,150,56463PLNWSE27,00
NP I PoOPROS16.7. 2:04:00P14,8615,2115,110,00462 413USDNYQ15,11
NP I PoOQUANTUM Software16.7. 11:00:0028,6028,6028,602,14200PLNWSE28,00
NP I PoOQuinStreet16.7. 2:00:00P-15,5815,480,00536 998USDNSQ15,48
NP I PoOREALTECH10.7. 16:07:371,011,061,01-2,8850EURGER1,04
NP I PoOsalesforce com16.7. 11:16:18P257,00258,44257,18-0,161 963USDNYQ257,58
NP I PoOSAP AG16.7. 11:17:45261,00261,10261,050,48124 154EURGER259,80
NP I PoOSecunet16.7. 11:05:27211,50213,00213,001,91829EURGER209,00
NP I PoOServiceNow16.7. 2:04:01P949,50967,99956,920,001 264 275USDNYQ956,92
NP I PoOSofting16.7. 11:17:503,303,463,30-0,601 333EURGER3,36
NP I PoOSOGECLAIR16.7. 10:57:5329,0029,1029,10-0,34424EURPAR29,20
NP I PoOSopra Group16.7. 11:14:09198,60198,90198,80-0,503 779EURPAR199,80
NP I PoOSword Group16.7. 11:02:2737,1037,3037,250,001 630EURPAR37,25
NP I PoOSygnity16.7. 11:02:01107,00110,00110,002,80638PLNWSE107,00
NP I PoOSynopsys16.7. 11:18:01P567,00571,00567,70-0,25671USDNSQ569,10
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac16.7. 11:14:05P237,00240,00237,66-0,0258USDNSQ237,70
NP I PoOTalex16.7. 9:02:3419,9020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt15.7. 23:20:00P--66,003,682 796 551USDPNK66,00
NP I PoOTeradata16.7. 2:04:00P21,2523,3521,310,00851 726USDNYQ21,31
NP I PoOThe Farm 5116.7. 11:15:225,385,445,42-1,453 710PLNWSE5,50
NP I PoOThe Sage Group Plc16.7. 11:15:5912,3912,4012,390,0052 466GBPLSE12,39
NP I PoOTietoenator16.7. 10:20:0316,3516,3716,37-0,5515 211EURHEL16,46
NP I PoOTrend Micro Depository Receipt15.7. 23:20:00P--64,781,581 977USDPNK64,78
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt16.7. 11:14:279,259,269,26-0,9260 620EURPAR9,35
NP I PoOUbisoft Unsp ADR15.7. 23:20:00P--2,111,6989 661USDPNK2,11
NP I PoOUnisys16.7. 2:04:00P2,404,883,990,00553 683USDNYQ3,99
NP I PoOUnited Internet16.7. 11:18:0325,0825,1025,08-0,1611 125EURGER25,12
NP I PoOVerisign16.7. 2:00:00P230,00286,50281,490,00465 129USDNSQ281,49
NP I PoOVisa16.7. 11:17:05P346,00348,00346,95-0,02384USDNYQ347,02
NP I PoOWestern Union16.7. 2:04:00P8,118,198,120,007 707 767USDNYQ8,12
NP I PoOWEX Inc, Ordinary, New York Consolidated16.7. 2:04:00P133,77237,22149,200,00288 045USDNYQ149,20
NP I PoOWind Mobile16.7. 10:53:2119,7619,9219,76-2,422 537PLNWSE20,25
NP I PoOXPLUS16.7. 11:04:193,723,803,804,407 517PLNWSE3,64
NP I PoOYelp16.7. 2:04:00P25,0034,6234,280,00810 046USDNYQ34,28
NP I PoOYOC AG15.7. 17:36:2415,7515,9516,000,002 400EURGER16,00
NP I PoOZoo Digital Grp16.7. 9:01:150,160,160,160,003 567GBPLSE,16
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