Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121312150,33
KB10191020-0,49
PKN73,6373,65-0,49
Msft460,44460,71-0,30
Nokia4,634,6350,46
IBM262,3263,4-0,45
Mercedes-Benz Group AG50,9550,97-0,45
PFE23,4923,510,17
03.06.2025 13:05:53
Indexy online
AD Index online
select
AD Index online
 

  • 03.06.2025 11:37:42
LSI Software (LSIS.WA, Warsaw)
Poslední obchod Změna (%) Změna (PLN) Objem obchodů (PLN)
20,00 0,00 0,00 7 292
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - LSI Software - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios3.6. 13:00:03210,20211,00209,80-0,765 656PLNWSE211,40
NP I PoO4iG Rg-A3.6. 12:59:111 770,001 774,001 774,000,6821 158HUFBUD1 762,00
NP I PoOAccenture3.6. 12:33:27P308,00314,50313,51-0,3112USDNYQ314,47
NP I PoOACI World3.6. 2:00:00P42,0051,9646,120,00709 447USDNSQ46,12
NP I PoOAC-Service AG3.6. 9:23:1654,4055,0055,00-0,72122EURGER55,40
NP I PoOAD Pepper Media3.6. 12:20:152,922,982,98-1,321 947EURGER3,10
NP I PoOAdobe Sys3.6. 13:00:48P401,46403,25402,02-0,34740USDNSQ403,40
NP I PoOAdv.pl3.6. 12:27:220,260,280,27-3,235 806PLNWSE,28
NP I PoOAkamai Tech3.6. 12:23:03P73,0077,5075,51-0,8726USDNSQ76,17
NP I PoOAllgeier Rg3.6. 12:40:3118,2518,4518,251,964 547EURGER17,90
NP I PoOAlliance Data3.6. 2:04:01P45,8854,5051,180,00704 757USDNYQ51,18
NP I PoOAlten3.6. 12:46:1472,1072,2072,15-0,554 686EURPAR72,55
NP I PoOANSYS3.6. 2:00:00P265,00496,31332,610,00939 527USDNSQ332,61
NP I PoOAsseco Business3.6. 12:55:2687,8088,0088,00-0,23815PLNWSE88,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland3.6. 12:59:13179,10179,30179,20-3,9131 996PLNWSE186,50
NP I PoOATM SI3.6. 12:10:433,093,143,140,001 717PLNWSE3,14
NP I PoOATOSS Software SE3.6. 12:49:12133,80134,40134,200,901 051EURGER133,00
NP I PoOAutoDesk Inc3.6. 12:58:24P283,00298,43293,87-0,479USDNSQ295,26
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,68
NP I PoOBechtle3.6. 12:58:1838,3438,3838,34-0,9844 513EURGER38,72
NP I PoOBetacom3.6. 11:46:444,624,784,783,4665PLNWSE4,62
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ62,23
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,34
NP I PoOBLOOBER TEAM3.6. 12:49:5228,4528,7528,50-1,554 309PLNWSE28,95
NP I PoOBooz Allen3.6. 12:53:36P102,50106,00103,24-0,07116USDNYQ103,31
NP I PoOBouvet- ------NOKOSL76,80
NP I PoOBroadridge3.6. 2:04:01P235,10385,40242,390,00583 905USDNYQ242,39
NP I PoOCadence Design3.6. 12:58:34P279,53293,00291,53-0,34246USDNSQ292,53
NP I PoOCANCOM IT3.6. 12:49:3828,9529,0029,000,009 365EURGER29,00
NP I PoOCap Gemini SA3.6. 13:00:40144,10144,20144,20-0,7261 329EURPAR145,25
NP I PoOCapgemini Unsp ADR2.6. 23:20:00P--33,440,30269 887USDPNK33,44
NP I PoOCenit AG System3.6. 11:43:548,768,888,861,61720EURGER8,72
NP I PoOCGI Rg-A- ------CADTOR147,43
NP I PoOCity Interactive3.6. 12:56:542,052,072,07-7,59822 345PLNWSE2,24
NP I PoOCognizant Tech3.6. 11:54:17P76,1282,4380,780,64171USDNSQ80,27
NP I PoOCom Guard.com29.5. 23:20:00P--0,000,0010 000USDPNK,00
NP I PoOComp3.6. 12:21:47230,00231,00231,00-0,86220PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange3.6. 10:59:004,604,804,80-4,001 900PLNWSE5,00
NP I PoOComputacenter3.6. 13:00:0226,0026,0226,00-0,466 195GBPLSE26,12
NP I PoOCSG Systems Int3.6. 2:00:00P64,3566,8366,330,00455 194USDNSQ66,33
NP I PoODassault Syst3.6. 12:59:1132,3032,3132,320,59336 210EURPAR32,13
NP I PoODassault System Depository Receipt2.6. 23:20:00P--36,82-1,4267 801USDPNK36,82
NP I PoODelta Tech3.6. 12:42:5356,0057,0056,400,7116 912HUFBUD56,00
NP I PoODillistone Grp19.5. 12:51:330,080,100,09-2,575 760GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc3.6. 12:50:07P74,1975,0074,530,00325USDNSQ74,53
NP I PoOEdison3.6. 11:05:423,664,204,20-4,55295PLNWSE4,40
NP I PoOEO NETWORKS2.6. 17:59:3223,6024,6024,600,005PLNWSE24,60
NP I PoOEuronet Worldwid3.6. 2:00:00P95,90112,00108,200,00487 068USDNSQ108,20
NP I PoOExlService3.6. 2:00:00P45,0046,2045,900,001 459 337USDNSQ45,90
NP I PoOFabasoft Comp3.6. 12:24:2917,2017,3517,300,292 281EURGER17,25
NP I PoOFabryka Diet3.6. 11:09:490,960,980,960,006 175PLNWSE,96
NP I PoOFactset Resrch3.6. 2:04:00P182,63725,93456,560,00271 373USDNYQ456,56
NP I PoOFair Isaac3.6. 13:00:07P1 548,001 800,001 745,00-0,1928USDNYQ1 748,26
NP I PoOFidelity Ntl Inf3.6. 2:04:00P76,5981,5079,090,003 950 664USDNYQ79,09
NP I PoOFreenet3.6. 12:55:2628,3228,3428,341,36137 248EURGER27,96
NP I PoOGartner3.6. 2:04:00P172,78533,77429,860,00583 312USDNYQ429,86
NP I PoOGB Group3.6. 12:58:412,742,752,750,73112 232GBPLSE2,73
NP I PoOGEN DIGITAL3.6. 10:27:03628,00630,00630,00-0,32229CZKPSE-KOBOS632,00
NP I PoOGenpact3.6. 13:00:00P41,5042,9042,74-0,0240USDNYQ42,75
NP I PoOGFT Technologies3.6. 12:56:0023,6023,7023,65-0,2114 526EURGER23,70
NP I PoOGlobal Payments3.6. 2:04:00P73,1075,0074,910,001 800 494USDNYQ74,91
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.6. 13:00:130,820,830,82-2,6053 290PLNWSE,85
NP I PoOGuidewire3.6. 2:04:00P203,50220,37215,240,001 039 326USDNYQ215,24
NP I PoOHoga3.6. 10:30:071,831,851,85-1,071 497PLNWSE1,87
NP I PoOCheck Pt Sftwre3.6. 2:00:00P207,00250,00229,890,00474 317USDNSQ229,89
NP I PoOI S Solutions3.6. 12:52:391,701,801,752,944 874GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,34
NP I PoOINIT Innovation3.6. 12:48:0741,0041,3041,10-1,672 567EURGER41,80
NP I PoOInternet Group2.6. 18:00:160,240,290,290,005 114PLNWSE,29
NP I PoOIntuit Inc3.6. 12:50:47P750,04776,16761,60-0,44510USDNSQ764,99
NP I PoOIVU Traffic Tech3.6. 12:05:5318,1518,3518,350,55703EURGER18,25
NP I PoOj2 Global3.6. 2:00:00P30,8632,2731,170,00497 252USDNSQ31,17
NP I PoOK2 Internet3.6. 12:04:4428,6028,7028,600,00393PLNWSE28,60
NP I PoOKTM Industr Br3.6. 12:22:1616,5816,8016,74-0,12404CHFSWX16,76
NP I PoOL S Telcom3.6. 12:24:264,224,344,220,485EURGER4,30
NP I PoOLSI Software3.6. 11:37:4220,0020,8020,000,00354PLNWSE20,00
NP I PoOMasterCard3.6. 12:26:32P575,18585,37578,20-0,52168USDNYQ581,22
NP I PoOMeta Platforms, INC.3.6. 12:59:41P669,62671,00670,900,0040 440USDNSQ670,90
NP I PoOMicrosoft3.6. 13:00:48P460,44460,71460,59-0,3033 897USDNSQ461,97
NP I PoOMicroStrategy3.6. 13:00:49P375,04375,90375,470,8659 234USDNSQ372,27
NP I PoOMineral Midrange3.6. 12:16:331,281,431,28-10,49820PLNWSE1,43
NP I PoOMobile Tornado2.6. 9:54:010,010,010,016,369 184GBPLSE,01
NP I PoOMony Group Plc3.6. 13:00:002,102,112,100,7755 371GBPLSE2,09
NP I PoOMunar SA3.6. 11:00:000,350,370,374,56570PLNWSE,35
NP I PoONemetschek AG3.6. 12:59:46120,50120,70120,60-0,5010 992EURGER121,20
NP I PoONet 1 Ueps Tech3.6. 2:00:00P4,004,284,240,0038 591USDNSQ4,24
NP I PoONetease.com Inc Depository Receipt3.6. 13:00:00P125,28126,00125,301,705 022USDNSQ123,20
NP I PoONintendo Depository Receipt2.6. 23:20:00P--20,440,003 109 271USDPNK20,44
NP I PoONorCom Info Tech29.5. 9:02:013,113,293,25-0,9110EURGER3,28
NP I PoONovabase SGPS3.6. 12:39:599,9510,0010,000,0013 106EURLIS10,00
NP I PoOOpen Text Corp3.6. 12:49:37P27,8028,9328,280,71132USDNSQ28,08
NP I PoOOpera Software- ------NOKOSL10,80
NP I PoOOrbis2.6. 14:17:166,756,956,800,003 741EURGER6,80
NP I PoOPaychex Inc3.6. 2:00:00P155,00179,00157,500,001 417 437USDNSQ157,50
NP I PoOPegasystems Inc3.6. 12:28:47P95,0098,9896,31-0,67273USDNSQ96,96
NP I PoOPharmagest Interac.3.6. 12:40:3250,5050,8050,702,113 681EURPAR49,65
NP I PoOPlaytech3.6. 12:59:183,053,073,06-1,19149 115GBPLSE3,10
NP I PoOPower Media3.6. 12:55:3025,9526,2526,00-3,7023 751PLNWSE27,00
NP I PoOPROS3.6. 2:04:00P17,5723,3217,740,00631 125USDNYQ17,74
NP I PoOQUANTUM Software3.6. 11:00:0026,6026,4026,601,53226PLNWSE26,20
NP I PoOQuinStreet3.6. 2:00:00P15,0121,5015,160,00778 984USDNSQ15,16
NP I PoOREALTECH28.5. 17:36:011,021,061,02-1,926 468EURGER1,04
NP I PoOsalesforce com3.6. 13:00:48P261,62262,40262,110,197 856USDNYQ261,62
NP I PoOSAP AG3.6. 13:00:00266,20266,30266,300,76241 837EURGER264,30
NP I PoOSecunet3.6. 12:57:27216,00217,50217,003,331 718EURGER210,00
NP I PoOServiceNow3.6. 13:00:01P1 005,001 010,001 008,87-0,322 128USDNYQ1 012,11
NP I PoOSofting3.6. 10:30:083,083,323,200,00382EURGER3,20
NP I PoOSOGECLAIR3.6. 11:19:5523,9024,1023,90-0,42109EURPAR24,00
NP I PoOSopra Group3.6. 13:00:36188,20188,40188,50-1,316 524EURPAR191,00
NP I PoOSword Group3.6. 12:53:0135,8536,0035,904,0621 492EURPAR34,50
NP I PoOSygnity3.6. 12:52:5199,00100,50100,500,50554PLNWSE100,00
NP I PoOSynopsys3.6. 12:57:19P458,00469,00463,63-0,54172USDNSQ466,15
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac3.6. 12:51:39P226,60227,92226,62-0,43220USDNSQ227,60
NP I PoOTalex3.6. 9:02:2419,5020,2020,20-0,9810PLNWSE20,40
NP I PoOTencent Depository Receipt2.6. 23:20:00P--64,202,262 481 025USDPNK64,20
NP I PoOTeradata3.6. 2:04:00P21,6822,0621,890,00905 227USDNYQ21,89
NP I PoOThe Farm 513.6. 12:48:366,726,926,94-0,2917 881PLNWSE6,96
NP I PoOThe Sage Group Plc3.6. 13:00:0612,3812,3912,381,56294 286GBPLSE12,19
NP I PoOTietoenator3.6. 12:04:4815,8415,8615,85-1,1255 913EURHEL16,03
NP I PoOTrend Micro Depository Receipt2.6. 16:14:32P--74,981,9144USDPNK76,69
NP I PoOTrustcash30.5. 23:20:00P--0,000,00403 853USDPNK,00
NP I PoOUbisoft Entnt3.6. 13:00:139,579,589,58-2,13118 372EURPAR9,78
NP I PoOUbisoft Unsp ADR2.6. 23:20:00P--2,19-2,0274 947USDPNK2,19
NP I PoOUnisys3.6. 2:04:00P4,624,794,630,00637 492USDNYQ4,63
NP I PoOUnited Internet3.6. 12:57:1923,7223,7423,722,24147 628EURGER23,20
NP I PoOVerisign3.6. 13:00:11P262,60280,00275,560,00294USDNSQ275,56
NP I PoOVisa3.6. 13:00:15P363,50366,00365,01-0,08342USDNYQ365,32
NP I PoOWestern Union3.6. 13:00:00P9,249,309,290,11165USDNYQ9,28
NP I PoOWEX Inc, Ordinary, New York Consolidated3.6. 13:00:13P132,25137,58132,260,48642USDNYQ131,63
NP I PoOWind Mobile3.6. 12:40:0718,5418,6018,600,548 242PLNWSE18,50
NP I PoOXPLUS3.6. 12:23:253,513,653,51-6,406 139PLNWSE3,75
NP I PoOYelp3.6. 2:04:00P37,0038,2437,150,001 020 554USDNYQ37,15
NP I PoOYOC AG3.6. 10:19:3214,7014,9014,90-0,6775EURGER14,95
NP I PoOZoo Digital Grp3.6. 10:26:080,090,100,093,752 692GBPLSE,09
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
Warsaw SE WIG Indexvypsat3.6. 13:05:0099 420,81-1,47100 908,5902.06.2025
Zdroj: BCPP