Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12111213-0,16
KB103210350,39
PKN85,2785,280,99
Msft497,64498,20,04
Nokia4,4034,407-0,65
IBM292,9293,50,21
Mercedes-Benz Group AG49,8349,845-0,12
PFE25,2525,260,08
08.07.2025 11:20:47
Indexy online
AD Index online
select
AD Index online
 

  • 07.07.2025
Indra Sistemas (IDR.MC, Madrid CATS)
Závěr k 7.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
37,06 - - -
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 Studios8.7. 11:14:07203,00203,40203,00-0,595 278PLNWSE204,20
NP I PoO4iG Rg-A8.7. 11:12:411 832,001 834,001 834,000,7710 025HUFBUD1 820,00
NP I PoOAccenture8.7. 2:04:00P298,00310,00300,540,002 753 256USDNYQ300,54
NP I PoOACI World8.7. 2:00:00P44,1746,3745,470,00651 429USDNSQ45,47
NP I PoOAC-Service AG8.7. 11:09:3348,7049,0049,001,031 890EURGER48,50
NP I PoOAD Pepper Media7.7. 17:35:562,742,882,800,003 087EURGER2,80
NP I PoOAdobe Sys8.7. 11:15:46P377,00379,00377,950,27465USDNSQ376,93
NP I PoOAdv.pl7.7. 18:01:170,270,270,270,0033PLNWSE,27
NP I PoOAkamai Tech8.7. 2:00:00P78,1282,4579,060,001 649 125USDNSQ79,06
NP I PoOAllgeier Rg8.7. 10:48:3218,7518,9018,800,538 056EURGER18,70
NP I PoOAlliance Data8.7. 2:04:01P57,8960,8059,590,00508 699USDNYQ59,59
NP I PoOAlten8.7. 11:15:2478,3078,4078,352,892 568EURPAR76,15
NP I PoOANSYS8.7. 2:00:00P362,59577,31363,090,00493 512USDNSQ363,09
NP I PoOAsseco Business8.7. 11:15:4187,0087,6087,00-0,46421PLNWSE87,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland8.7. 11:15:46226,00226,60226,60-1,6538 918PLNWSE230,40
NP I PoOAsseco SEE8.7. 11:01:2580,5081,5080,40-0,741 177PLNWSE81,00
NP I PoOATM SI8.7. 10:39:343,203,243,240,00406PLNWSE3,24
NP I PoOATOSS Software SE8.7. 10:47:02142,00142,80142,600,28696EURGER142,20
NP I PoOAutoDesk Inc8.7. 2:00:00P250,00330,00315,310,001 409 761USDNSQ315,31
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,72
NP I PoOBechtle8.7. 11:13:3238,1838,2638,201,7019 145EURGER37,56
NP I PoOBetacom8.7. 10:14:094,644,784,780,002 818PLNWSE4,68
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,26
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,53
NP I PoOBLOOBER TEAM8.7. 11:14:5930,0530,1030,100,677 789PLNWSE29,90
NP I PoOBooz Allen8.7. 11:01:15P109,80111,50109,88-0,5010USDNYQ110,43
NP I PoOBouvet- ------NOKOSL80,90
NP I PoOBroadridge8.7. 2:04:01P96,23382,49240,560,00384 880USDNYQ240,56
NP I PoOCadence Design8.7. 11:08:23P318,00323,00322,270,62292USDNSQ320,30
NP I PoOCANCOM IT8.7. 11:14:5327,4027,5027,401,1131 706EURGER27,10
NP I PoOCap Gemini SA8.7. 11:14:22141,15141,25141,202,9588 813EURPAR137,15
NP I PoOCapgemini Unsp ADR7.7. 23:20:00P--32,10-6,391 144 900USDPNK32,10
NP I PoOCenit AG System7.7. 9:30:308,468,668,38-1,87496EURGER8,54
NP I PoOCGI Rg-A- ------CADTOR142,60
NP I PoOCity Interactive8.7. 11:14:422,312,332,311,77309 579PLNWSE2,27
NP I PoOCognizant Tech8.7. 2:00:00P78,2181,7480,460,002 091 380USDNSQ80,46
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp8.7. 11:00:42233,00234,00234,000,43215PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange7.7. 18:01:174,804,984,983,752 601PLNWSE4,98
NP I PoOComputacenter8.7. 11:09:0023,1223,2223,201,494 099GBPLSE22,86
NP I PoOCSG Systems Int8.7. 2:00:00P63,23102,3665,600,00172 897USDNSQ65,60
NP I PoODassault Syst8.7. 11:15:4631,2131,2231,22-0,26104 122EURPAR31,30
NP I PoODassault System Depository Receipt7.7. 23:20:00P--36,55-0,87100 239USDPNK36,55
NP I PoODelta Tech8.7. 11:10:4161,0061,4061,00-0,6532 000HUFBUD61,40
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 Inc8.7. 2:00:00P75,4576,4775,910,004 845 942USDNSQ75,91
NP I PoOEdison8.7. 10:42:565,455,605,450,001 002PLNWSE5,45
NP I PoOElectronic Arts8.7. 2:00:00P152,32156,02153,530,002 502 828USDNSQ153,53
NP I PoOEO NETWORKS8.7. 11:15:5127,2028,8028,00-1,41521PLNWSE28,40
NP I PoOEuronet Worldwid8.7. 2:00:00P98,80109,36106,000,00251 055USDNSQ106,00
NP I PoOExlService8.7. 2:00:00P42,0046,6345,190,002 660 489USDNSQ45,19
NP I PoOFabasoft Comp8.7. 11:07:2816,4516,7016,502,484 687EURGER16,05
NP I PoOFabryka Diet8.7. 11:00:001,101,251,250,00150PLNWSE1,25
NP I PoOFactset Resrch8.7. 2:04:00P183,64698,93447,890,00260 621USDNYQ447,89
NP I PoOFair Isaac8.7. 2:04:00P1 828,711 952,291 869,830,00191 631USDNYQ1 869,83
NP I PoOFidelity Ntl Inf8.7. 2:04:00P79,0983,7880,840,002 245 845USDNYQ80,84
NP I PoOFreenet8.7. 11:09:5127,7027,7227,70-0,4342 272EURGER27,82
NP I PoOGartner8.7. 2:04:00P377,59480,00399,730,00786 479USDNYQ399,73
NP I PoOGB Group8.7. 11:15:032,302,312,301,01240 126GBPLSE2,28
NP I PoOGEN DIGITAL7.7. 11:28:30623,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact8.7. 2:04:00P44,7148,0046,060,002 340 078USDNYQ46,06
NP I PoOGFT Technologies8.7. 11:12:4823,4523,5523,501,955 471EURGER23,05
NP I PoOGlobal Payments8.7. 2:04:00P78,4182,0080,080,001 470 160USDNYQ80,08
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange8.7. 10:34:380,800,810,820,246 887PLNWSE,82
NP I PoOGuidewire8.7. 2:04:00P220,43274,65233,590,00849 359USDNYQ233,59
NP I PoOHoga8.7. 9:46:561,741,751,780,563 452PLNWSE1,77
NP I PoOCheck Pt Sftwre8.7. 2:00:00P207,00235,00222,990,00484 296USDNSQ222,99
NP I PoOI S Solutions8.7. 11:08:561,601,701,6915,10162 005GBPLSE1,48
NP I PoOIndra Sistemas- ------EURMCE37,06
NP I PoOINIT Innovation7.7. 17:36:0936,7037,1036,700,00641EURGER36,70
NP I PoOInternet Group8.7. 11:00:350,55-0,2914,96122PLNWSE,55
NP I PoOIntuit Inc8.7. 11:01:31P777,35795,00785,000,18271USDNSQ783,61
NP I PoOIVU Traffic Tech8.7. 11:12:5819,9020,2020,003,096 695EURGER19,40
NP I PoOj2 Global8.7. 2:00:00P30,8033,3732,050,00776 261USDNSQ32,05
NP I PoOK2 Internet8.7. 10:28:3826,8027,0026,80-0,3786PLNWSE27,00
NP I PoOKTM Industr Br8.7. 10:20:2516,7216,8216,821,82211CHFSWX16,52
NP I PoOL S Telcom8.7. 9:02:214,344,544,32-4,8533EURGER4,52
NP I PoOLSI Software8.7. 11:00:1623,4023,6023,602,61522PLNWSE23,00
NP I PoOMasterCard8.7. 11:14:59P560,60568,45565,770,12242USDNYQ565,12
NP I PoOMeta Platforms, INC.8.7. 11:15:42P722,59723,88723,380,7015 441USDNSQ718,35
NP I PoOMicrosoft8.7. 11:15:09P497,64498,20497,910,0410 318USDNSQ497,72
NP I PoOMicroStrategy8.7. 11:15:09P399,01399,48398,980,8441 966USDNSQ395,67
NP I PoOMineral Midrange7.7. 18:00:361,351,491,490,0013 097PLNWSE1,49
NP I PoOMobile Tornado7.7. 10:05:440,010,020,029,10357GBPLSE,01
NP I PoOMony Group Plc8.7. 11:12:392,212,222,210,3650 034GBPLSE2,21
NP I PoOMunar SA8.7. 11:05:090,370,380,380,007 121PLNWSE,38
NP I PoONemetschek AG8.7. 11:14:30124,60124,70124,601,9610 241EURGER122,20
NP I PoONet 1 Ueps Tech8.7. 2:00:00P4,306,124,590,0037 757USDNSQ4,59
NP I PoONetease.com Inc Depository Receipt8.7. 11:10:46P133,75135,00133,900,65466USDNSQ133,03
NP I PoONintendo Depository Receipt7.7. 23:20:00P--22,54-0,921 034 929USDPNK22,54
NP I PoONorCom Info Tech8.7. 9:39:072,943,142,99-4,17300EURGER3,12
NP I PoONovabase SGPS8.7. 10:40:297,808,008,000,00150EURLIS8,00
NP I PoOOpen Text Corp8.7. 2:00:00P29,7030,1629,840,00721 809USDNSQ29,84
NP I PoOOpera Software- ------NOKOSL12,60
NP I PoOOrbis7.7. 9:27:416,656,856,750,00112EURGER6,75
NP I PoOPaychex Inc8.7. 2:00:00P139,00149,86145,670,003 436 130USDNSQ145,67
NP I PoOPegasystems Inc8.7. 2:00:00P50,1059,4554,680,001 710 019USDNSQ54,68
NP I PoOPharmagest Interac.8.7. 11:11:1548,9549,1049,10-0,811 167EURPAR49,50
NP I PoOPlaytech8.7. 11:14:563,713,723,72-0,2743 895GBPLSE3,73
NP I PoOPower Media8.7. 11:13:4426,1526,4026,400,19510PLNWSE26,35
NP I PoOPROS8.7. 2:04:00P16,1516,5516,360,00618 767USDNYQ16,36
NP I PoOQUANTUM Software8.7. 11:00:0027,0027,0027,000,7543PLNWSE26,80
NP I PoOQuinStreet8.7. 2:00:00P15,8516,1916,000,00392 564USDNSQ16,00
NP I PoOREALTECH8.7. 9:02:281,001,061,00-3,8598EURGER1,04
NP I PoOsalesforce com8.7. 11:11:47P270,83271,25270,880,403 557USDNYQ269,80
NP I PoOSAP AG8.7. 11:15:50263,85263,90263,851,03215 550EURGER261,15
NP I PoOSecunet8.7. 11:13:11233,00234,50234,504,221 780EURGER225,00
NP I PoOServiceNow8.7. 11:14:41P1 032,411 037,401 037,260,22490USDNYQ1 035,01
NP I PoOSofting7.7. 14:09:223,363,643,40-2,861 193EURGER3,50
NP I PoOSOGECLAIR8.7. 10:43:5927,5027,8027,80-0,36307EURPAR27,90
NP I PoOSopra Group8.7. 11:14:06205,60205,80205,801,785 353EURPAR202,20
NP I PoOSword Group8.7. 11:10:1037,7537,9037,80-0,531 467EURPAR38,00
NP I PoOSygnity8.7. 11:10:13111,50113,00111,50-1,331 000PLNWSE113,00
NP I PoOSynopsys8.7. 11:15:19P533,00542,01539,950,6485USDNSQ536,52
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac8.7. 11:12:30P242,00242,89242,530,0028USDNSQ242,53
NP I PoOTalex8.7. 9:01:0419,9020,6020,800,9710PLNWSE20,60
NP I PoOTencent Depository Receipt7.7. 23:20:00P--63,830,411 296 805USDPNK63,83
NP I PoOTeradata8.7. 11:01:30P22,7123,0922,960,6164USDNYQ22,82
NP I PoOThe Farm 518.7. 11:14:375,645,725,64-4,0812 834PLNWSE5,88
NP I PoOThe Sage Group Plc8.7. 11:15:0412,2612,2612,260,57115 286GBPLSE12,19
NP I PoOTietoenator8.7. 10:19:5616,3016,3216,311,7527 704EURHEL16,03
NP I PoOTrend Micro Depository Receipt7.7. 23:20:00P--66,00-3,622 619USDPNK66,00
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt8.7. 11:15:509,079,099,091,3679 732EURPAR8,97
NP I PoOUbisoft Unsp ADR7.7. 23:20:00P--2,04-2,63204 897USDPNK2,04
NP I PoOUnisys8.7. 2:04:00P4,354,524,360,00513 700USDNYQ4,36
NP I PoOUnited Internet8.7. 11:13:0024,4624,5024,500,6621 483EURGER24,34
NP I PoOVerisign8.7. 2:00:00P260,00290,00287,490,00573 646USDNSQ287,49
NP I PoOVisa8.7. 11:13:25P353,52358,80356,950,09348USDNYQ356,64
NP I PoOWestern Union8.7. 2:04:00P8,468,608,520,005 958 787USDNYQ8,52
NP I PoOWEX Inc, Ordinary, New York Consolidated8.7. 2:04:00P73,14237,75149,530,00722 269USDNYQ149,53
NP I PoOWind Mobile8.7. 11:07:0020,8021,0521,00-0,241 621PLNWSE21,05
NP I PoOXPLUS8.7. 11:13:293,493,563,490,87922PLNWSE3,46
NP I PoOYelp8.7. 2:04:00P34,1635,2434,560,00979 062USDNYQ34,56
NP I PoOYOC AG7.7. 17:30:0616,0016,3016,10-0,31777EURGER16,15
NP I PoOZoo Digital Grp8.7. 9:30:010,170,180,17-0,934 388GBPLSE,17
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