Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ465466-1,14
KB738,5739,5-0,67
PKN66,9467,06-2,52
Msft1,25
Nokia3,663,670,96
IBM-1,38
Daimler AG40,0740,0951,73
PFE2,33
26.02.2020 23:57:43
Indexy online
AD Index online
select
AD Index online
 

  • 26.02.2020 19:53:19
Microsoft (MSFT.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
156,08 0,05 0,08 7 515 764
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Microsoft - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO@Uk6.2. 17:27:430,000,000,000,00180 000GBPLSE,00
NP I PoO11 Bit Studios26.2. 18:04:14433,00433,50435,00-1,1425 016PLNWSE440,00
NP I PoO4iG Rg-A26.2. 17:20:05561,00568,00568,00-0,18230 966HUFBUD569,00
NP I PoOAccenture26.2. 23:57:32A--195,00-0,732 671 068USDNYQ197,10
NP I PoOACI World26.2. 23:20:00A--29,80-3,37530 759USDNSQ30,84
NP I PoOActivision Inc26.2. 23:53:36A--59,34-0,248 271 776USDNSQ59,51
NP I PoOAD Pepper Media26.2. 15:58:482,852,992,95-1,9926 981EURGER2,98
NP I PoOAdobe Sys26.2. 23:57:59A--351,001,023 489 031USDNSQ347,80
NP I PoOAdv.pl26.2. 18:04:160,320,270,308,7616 000PLNWSE,27
NP I PoOAkamai Tech26.2. 23:50:39A--92,00-1,271 635 235USDNSQ93,73
NP I PoOAllgeier Rg26.2. 17:36:0732,6032,9032,90-0,6034 779EURGER33,10
NP I PoOAlliance Data26.2. 23:06:40A--90,94-3,00969 199USDNYQ93,75
NP I PoOAlten26.2. 17:35:11102,20102,90102,70-0,6897 473EURPAR103,40
NP I PoOAltran Tech26.2. 17:35:2214,5114,6014,54-0,14393 036EURPAR14,56
NP I PoOAmer Software26.2. 23:20:00A--17,05-3,23139 189USDNSQ17,62
NP I PoOANSYS26.2. 23:20:00A--270,191,41659 261USDNSQ266,44
NP I PoOArcus26.2. 18:04:161,661,751,66-0,602 010PLNWSE1,67
NP I PoOAsseco Business26.2. 18:04:1435,0035,8035,80-2,191 167PLNWSE36,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00A--16,757,372 078USDPNK16,75
NP I PoOAsseco Poland26.2. 18:04:1764,3564,4064,000,0091 189PLNWSE64,00
NP I PoOAsseco SEE26.2. 18:04:1529,4029,6029,600,008 321PLNWSE29,60
NP I PoOATM26.2. 18:04:169,549,969,960,612PLNWSE9,90
NP I PoOATM SI26.2. 18:04:173,083,303,30-2,374 374PLNWSE3,38
NP I PoOAtos Origin26.2. 17:35:0871,2072,0071,580,48691 592EURPAR71,24
NP I PoOAtoss Software26.2. 17:36:16164,00166,00164,50-7,068 349EURGER177,00
NP I PoOAutoDesk Inc26.2. 23:43:26A--189,682,112 850 022USDNSQ186,73
NP I PoOAveva Group26.2. 19:45:0145,8845,9245,52-1,04332 206GBPLSE46,00
NP I PoOB+S Banksysteme17.2. 8:03:442,162,362,540,0095EURFRA2,18
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market26.2. 16:58:020,890,900,92-1,71212 395GBPLSE,94
NP I PoOBechtle26.2. 17:35:29129,50129,60129,50-0,92272 380EURGER130,70
NP I PoOBetacom26.2. 18:04:168,428,808,34-7,3338 714PLNWSE9,00
NP I PoOBlackbaud26.2. 23:20:00A--72,88-0,71198 180USDNSQ73,40
NP I PoOBlackout Media21.2. 23:20:00A--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL30,35
NP I PoOBLOOBER TEAM26.2. 18:03:5579,7079,8080,004,1713 535PLNWSE76,80
NP I PoOBob Mobile26.2. 16:36:283,353,653,50-2,518 798EURGER3,55
NP I PoOBooz Allen26.2. 23:05:14A--71,912,042 491 058USDNYQ70,47
NP I PoOBroadridge26.2. 23:05:14A--112,540,081 675 830USDNYQ112,45
NP I PoOBusi & Dec26.2. 15:51:307,857,957,951,27444EURPAR7,85
NP I PoOCadence Design26.2. 23:20:00A--68,880,632 477 322USDNSQ68,45
NP I PoOCANCOM IT26.2. 17:35:0946,3846,4846,440,35635 917EURGER46,28
NP I PoOCap Gemini SA26.2. 17:37:18106,80107,40107,00-0,88832 619EURPAR107,95
NP I PoOCenit AG System26.2. 17:36:0511,4011,6011,60-1,2812 933EURGER11,75
NP I PoOCGI Rg-A- ------CADTOR96,41
NP I PoOCitrix Systems26.2. 23:41:00A--106,80-1,701 676 183USDNSQ108,65
NP I PoOCity Interactive26.2. 18:04:170,700,710,712,44932 366PLNWSE,70
NP I PoOCognizant Tech26.2. 23:20:00A--63,28-1,865 205 315USDNSQ64,48
NP I PoOCom Guard.com26.2. 23:20:00A--0,004,3580 000USDPNK,00
NP I PoOComArch26.2. 18:04:15197,50199,00199,501,015 297PLNWSE197,50
NP I PoOComp25.2. 18:04:1070,4072,0072,000,0075PLNWSE72,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange25.2. 18:04:122,502,622,620,0091PLNWSE2,62
NP I PoOCorelogic26.2. 23:05:14A--48,36-0,022 045 864USDNYQ48,37
NP I PoOCrealogix Hldg26.2. 17:30:57113,00120,00117,502,17150CHFSWX115,00
NP I PoOCSG Systems Int26.2. 23:20:00A--47,37-0,80282 555USDNSQ47,75
NP I PoODassault System26.2. 17:35:38146,90149,00147,700,37680 534EURPAR147,15
NP I PoODassault System Depository Receipt26.2. 23:20:00A--158,89-0,0314 226USDPNK158,93
NP I PoODevoteam SA26.2. 17:35:1180,5085,2083,800,4820 271EURPAR83,40
NP I PoODillistone Grp24.2. 16:52:130,320,330,300,002 975GBPLSE,33
NP I PoODOMENOMANIA. PL26.2. 18:03:561,221,391,395,3011 101PLNWSE1,32
NP I PoOeBay Inc26.2. 23:45:51A--36,250,6311 917 764USDNSQ36,46
NP I PoOEdison26.2. 18:03:561,862,002,000,00360PLNWSE2,00
NP I PoOElectronic Arts26.2. 23:40:59A--106,001,102 858 025USDNSQ105,38
NP I PoOEmblaze20.2. 14:10:350,240,250,220,00287GBPLSE,25
NP I PoOEO NETWORKS26.2. 18:03:546,606,256,600,004 954PLNWSE6,30
NP I PoOESI Group26.2. 17:35:1939,4039,8039,80-0,754 721EURPAR40,10
NP I PoOEST MEDIA Rg26.2. 17:20:05104,40105,00105,0017,323 560 277HUFBUD89,50
NP I PoOEuronet Worldwid26.2. 23:20:00A--131,471,23952 852USDNSQ129,87
NP I PoOExlService26.2. 23:20:00A--72,380,53191 495USDNSQ72,00
NP I PoOFabasoft Comp26.2. 17:35:5225,2025,5025,20-3,0814 367EURGER26,00
NP I PoOFabryka Diet12.2. 18:03:310,060,060,10500,001PLNWSE,06
NP I PoOFacebook26.2. 23:57:37A--196,390,2216 521 350USDNSQ196,77
NP I PoOFactset Resrch26.2. 23:05:14A--289,920,65373 048USDNYQ288,06
NP I PoOFair Isaac26.2. 23:06:42A--390,36-0,01249 753USDNYQ390,38
NP I PoOFidelity Ntl Inf26.2. 23:08:19A--143,90-0,534 085 891USDNYQ144,66
NP I PoOFiserv26.2. 23:45:09A--112,20-0,343 917 915USDNSQ113,25
NP I PoOFleetCor Technol26.2. 23:05:14A--284,20-1,451 079 833USDNYQ288,38
NP I PoOFreenet26.2. 17:35:1220,0620,0820,07-1,521 211 736EURGER20,38
NP I PoOGartner26.2. 23:50:12A--139,00-1,74732 313USDNYQ141,10
NP I PoOGB Group26.2. 19:43:566,626,646,570,16161 953GBPLSE6,56
NP I PoOGenpact26.2. 23:05:14A--41,750,241 988 802USDNYQ41,65
NP I PoOGFT Technologies26.2. 17:36:2111,7811,8811,84-0,84199 920EURGER11,94
NP I PoOGK Software26.2. 17:29:5061,0062,0061,800,652 882EURGER61,40
NP I PoOGlobal Payments26.2. 23:21:57A--188,00-0,812 089 626USDNYQ191,20
NP I PoOGroupe OPEN26.2. 17:35:0212,6612,9012,66-0,943 703EURPAR12,78
NP I PoOGuidewire26.2. 23:06:40A--111,330,41676 136USDNYQ110,87
NP I PoOHoga26.2. 18:04:141,361,391,39-4,1415 606PLNWSE1,45
NP I PoOChangyou.com Depository Receipt26.2. 23:20:00A--10,720,09121 709USDNSQ10,71
NP I PoOCheck Pt Sftwre26.2. 23:20:00A--103,66-2,561 964 957USDNSQ106,38
NP I PoOI S Solutions26.2. 17:46:421,992,012,00-2,444 250GBPLSE2,06
NP I PoOIAC/InterActive26.2. 23:20:00A--209,20-1,78934 161USDNSQ212,99
NP I PoOIliad SA26.2. 17:36:49130,10135,70133,950,79213 573EURPAR132,90
NP I PoOIn Systcom7.2. 0:05:25A--0,000,00-USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE9,61
NP I PoOINIT Innovation26.2. 17:36:1922,8022,9023,003,1418 213EURGER22,30
NP I PoOInteliWISE24.2. 18:03:361,301,311,320,00650PLNWSE1,30
NP I PoOInternet Group26.2. 18:04:150,100,100,1120,0029 662PLNWSE,09
NP I PoOIntershop12.2. 17:28:530,770,780,75-6,7546 807EURGER,78
NP I PoOIntuit Inc26.2. 23:49:49A--278,00-1,652 449 182USDNSQ284,80
NP I PoOInVision Softwar26.2. 16:57:5122,4022,8022,40-0,883 223EURGER22,40
NP I PoOIVU Traffic Tech26.2. 17:36:1913,3513,6513,65-2,50110 261EURGER14,00
NP I PoOj2 Global26.2. 23:20:00A--90,14-0,08326 501USDNSQ90,21
NP I PoOK2 Internet26.2. 18:04:158,658,808,85-0,56462PLNWSE8,90
NP I PoOKulcs-Soft26.2. 17:20:052 260,002 300,002 280,00-1,7214 465HUFBUD2 320,00
NP I PoOL S Telcom26.2. 15:03:555,705,905,802,652 228EURGER5,65
NP I PoOLSI Software26.2. 18:04:1821,2021,6021,000,003 552PLNWSE21,00
NP I PoOLycos Europe26.2. 18:24:300,030,030,030,001 735EURFRA,03
NP I PoOM + S Elektronik26.2. 14:19:160,000,010,000,0090EURFRA,00
NP I PoOM103.6. 18:04:051,00-0,5872,41100PLNWSE1,00
NP I PoOManTech Intl26.2. 23:20:00A--81,840,29221 169USDNSQ81,60
NP I PoOMasterCard26.2. 23:57:03A--296,48-1,609 402 825USDNYQ302,89
NP I PoOMicrosoft26.2. 23:57:43A--167,451,2556 167 624USDNSQ168,07
NP I PoOMicroStrategy26.2. 23:20:00A--140,120,0550 720USDNSQ140,05
NP I PoOMineral Midrange24.2. 18:03:390,320,400,39-17,951 250PLNWSE,39
NP I PoOMobile Streams31.12. 13:21:570,000,000,004,412 485 237GBPLSE,00
NP I PoOMobile Tornado19.2. 16:44:080,030,030,030,00617GBPLSE,03
NP I PoOMoneysuprmkt26.2. 19:45:023,263,263,24-1,582 804 619GBPLSE3,27
NP I PoONasstar17.1. 17:43:110,130,130,130,00390 692GBPLSE,13
NP I PoONemetschek AG26.2. 17:35:1860,1060,2060,101,09653 428EURGER59,45
NP I PoONet 1 Ueps Tech26.2. 23:20:00A--3,66-2,14240 013USDNSQ3,74
NP I PoONetease.com Inc Depository Receipt26.2. 23:47:38A--347,742,35899 848USDNSQ337,91
NP I PoONetgem26.2. 17:35:191,131,211,21-0,8215 900EURPAR1,22
NP I PoONIC Inc26.2. 23:20:00A--19,390,41198 893USDNSQ19,31
NP I PoONintendo Depository Receipt26.2. 23:20:00A--43,851,06240 897USDPNK43,39
NP I PoONorCom Info Tech26.2. 17:19:3714,0014,3014,100,712 781EURGER14,18
NP I PoONovabase SGPS26.2. 17:27:133,243,343,311,8520 276EURLIS3,25
NP I PoONuance Commu26.2. 23:20:00A--22,270,773 060 284USDNSQ22,10
NP I PoOOn-Line24.2. 11:11:420,120,120,120,004 200GBPLSE,12
NP I PoOOpen Text Corp26.2. 23:20:00A--43,69-0,05551 388USDNSQ43,71
NP I PoOOpera Software- ------NOKOSL17,60
NP I PoOOrbis26.2. 17:36:267,808,008,00-3,0310 690EURGER8,25
NP I PoOOrdina NV26.2. 17:35:292,422,432,43-1,22979 163EURAEX2,46
NP I PoOPaychex Inc26.2. 23:20:00A--82,28-1,592 276 298USDNSQ83,61
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOPegasystems Inc26.2. 23:20:00A--93,44-0,92256 856USDNSQ94,31
NP I PoOPerficient Inc26.2. 23:20:00A--44,06-0,20618 340USDNSQ44,15
NP I PoOPGS Software26.2. 18:04:1410,5410,8010,70-1,8320 900PLNWSE10,90
NP I PoOPhoenix NewMedia Depository Receipt26.2. 23:05:14A--1,820,0046 825USDNYQ1,82
NP I PoOPlaytech26.2. 19:45:023,073,073,08-5,31899 929GBPLSE3,26
NP I PoOPower Media26.2. 18:04:173,603,693,692,5011 277PLNWSE3,60
NP I PoOPROS26.2. 23:05:14A--48,04-2,12166 020USDNYQ49,08
NP I PoOQAD Inc26.2. 23:20:00A--34,00-0,06501USDNSQ34,02
NP I PoOQUANTUM Software26.2. 18:04:1414,5014,5014,500,00200PLNWSE14,50
NP I PoOQuinStreet26.2. 23:33:54A--13,55-0,81519 329USDNSQ13,66
NP I PoORealNetworks26.2. 23:20:00A--1,03-8,0437 509USDNSQ1,12
NP I PoORealPage26.2. 23:20:00A--58,09-1,43618 417USDNSQ58,93
NP I PoOREALTECH26.2. 17:38:341,001,051,000,005 003EURGER1,01
NP I PoOReditus18.2. 16:30:070,020,070,05236,67400EURLIS,02
NP I PoORIB Software26.2. 17:35:1828,8428,8628,84-0,07468 681EURGER28,86
NP I PoORosetta Stone26.2. 23:05:14A--17,65-0,51153 985USDNYQ17,74
NP I PoOSage Grp26.2. 19:00:177,008,107,39-2,621 547 758GBPLSE7,38
NP I PoOsalesforce com26.2. 23:57:03A--177,20-1,3213 922 471USDNYQ181,27
NP I PoOSAP AG26.2. 17:35:08118,68118,74118,76-0,445 132 531EURGER119,28
NP I PoOSDL PLC26.2. 19:00:395,966,105,961,7011 517GBPLSE5,86
NP I PoOSecunet26.2. 17:35:59139,00141,00140,00-0,713 731EURGER141,00
NP I PoOServiceNow26.2. 23:56:13A--331,001,381 616 393USDNYQ329,72
NP I PoOSHS Viveon26.2. 9:22:0210,3010,6010,50-1,87655EURGER10,70
NP I PoOSimple26.2. 18:04:177,758,108,001,91105PLNWSE7,85
NP I PoOSINA Corp26.2. 23:35:28A--34,20-3,37984 386USDNSQ35,33
NP I PoOSITE26.2. 18:03:550,360,370,3713,71366 294PLNWSE,32
NP I PoOSofting26.2. 17:36:226,646,766,66-2,9219 824EURGER6,80
NP I PoOSoftware Rg26.2. 17:35:1032,1432,1832,11-1,23308 697EURGER32,51
NP I PoOSopra Group26.2. 17:35:16151,50153,00152,70-0,0763 887EURPAR152,80
NP I PoOSplunk26.2. 23:54:15A--155,500,571 570 521USDNSQ155,62
NP I PoOStartek Inc26.2. 23:05:14A--7,040,1410 350USDNYQ7,03
NP I PoOSword Group26.2. 17:35:1533,0033,2033,101,5311 563EURPAR32,60
NP I PoOSygnity26.2. 18:04:153,493,503,500,5737 763PLNWSE3,48
NP I PoOSynopsys26.2. 23:25:10A--142,50-0,082 039 888USDNSQ142,16
NP I PoOTaj Systems13.2. 23:20:00A--0,009900,001 000USDPNK,00
NP I PoOTake Two Interac26.2. 23:39:37A--109,00-1,352 561 835USDNSQ110,97
NP I PoOTalex26.2. 18:04:1711,4012,2512,25-0,411 587PLNWSE12,30
NP I PoOTencent Depository Receipt26.2. 23:20:00A--51,051,276 239 432USDPNK50,41
NP I PoOTeradata26.2. 23:05:14A--20,35-2,771 756 036USDNYQ20,93
NP I PoOThe Farm 5126.2. 18:03:5622,0022,2022,400,4555 935PLNWSE22,30
NP I PoOTietoenator26.2. 18:00:0126,1026,1626,122,43814 525EURHEL25,50
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus26.2. 17:36:082,122,142,14-6,14222 981EURGER2,28
NP I PoOTrend Micro Depository Receipt26.2. 23:20:00A--51,600,944 473USDPNK51,12
NP I PoOTrustcash19.2. 23:20:00A--0,000,00100 000USDPNK,00
NP I PoOUbisoft Entnt26.2. 17:35:1571,5072,5872,34-0,66632 031EURPAR72,82
NP I PoOUbisoft Unsp ADR26.2. 23:20:00A--15,570,7122 822USDPNK15,46
NP I PoOUnisys26.2. 23:05:14A--15,830,062 232 080USDNYQ15,82
NP I PoOUnited Internet26.2. 17:35:1729,5529,5829,52-1,47822 975EURGER29,96
NP I PoOUSU Software26.2. 17:35:5915,5015,7515,50-2,528 925EURGER15,90
NP I PoOVerisign26.2. 23:20:00A--195,851,14960 144USDNSQ193,65
NP I PoOVisa26.2. 23:57:33A--186,75-0,6314 212 518USDNYQ188,40
NP I PoOVMware26.2. 23:38:05A--143,60-1,881 478 589USDNYQ147,04
NP I PoOWestern Union26.2. 23:05:14A--23,81-1,046 924 292USDNYQ24,06
NP I PoOWEX Inc, Ordinary, New York Consolidated26.2. 23:05:14A--199,83-3,62693 757USDNYQ207,34
NP I PoOWind Mobile26.2. 18:04:167,767,847,86-0,7614 856PLNWSE7,92
NP I PoOWNS Hldg Depository Receipt26.2. 23:05:14A--68,18-1,13367 391USDNYQ68,96
NP I PoOXPLUS26.2. 18:03:540,680,720,72-14,2929 592PLNWSE,84
NP I PoOYandex NV26.2. 23:55:53A--41,493,597 419 697USDNSQ40,06
NP I PoOYelp26.2. 23:06:37A--32,94-1,701 185 069USDNYQ33,51
NP I PoOYOC AG26.2. 17:24:444,004,044,000,0018 026EURGER4,00
NP I PoOZoo Digital Grp26.2. 18:09:430,510,510,51-3,77179 200GBPLSE,53
NP I PoOZynga26.2. 23:57:24A--6,89-1,5716 525 063USDNSQ6,99
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
Jakarta SE Composite Indexvypsat---5 787,1425.02.2020
NASDAQ 100 Indexvypsat26.2. 23:16:028 873,760,448 834,8725.02.2020
S&P 500vypsat25.2. 22:59:003 128,21-3,033 128,2125.02.2020
Zdroj: BCPP