Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ1,83
KB0,67
PKN98,842,45
Msft0,15
Nokia4,5784,5840,38
IBM0,03
Daimler AG45,43545,4550,13
PFE-0,67
20.07.2019 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 19.07.2019 19:44:19
Microsoft (MSFT.F, Frankfurt)
Závěr k 19.7.2019 Změna (%) Změna (EUR) Objem obchodů (EUR)
123,00 1,65 2,00 903 083
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 PoOGartner20.7. 0:40:17--165,79-1,64301 256USDNYQ165,79
NP I PoOSofting19.7. 15:47:077,327,447,320,001 000EURGER7,38
NP I PoOBLOOBER TEAM19.7. 18:03:1472,5073,0073,000,555 556PLNWSE73,00
NP I PoOMicroStrategy20.7. 2:00:00--121,75-0,7482 346USDNSQ121,75
NP I PoOI S Solutions19.7. 17:19:052,522,542,510,0032 013GBPLSE2,53
NP I PoOGroupe OPEN19.7. 17:35:0916,3017,2016,66-3,7070 752EURPAR16,66
NP I PoOWind Mobile19.7. 18:03:358,528,748,60-0,925 389PLNWSE8,60
NP I PoORealPage20.7. 2:00:00--63,21-0,57524 667USDNSQ63,21
NP I PoODillistone Grp17.7. 17:23:580,300,300,32-1,6420 000GBPLSE,30
NP I PoOUnited Internet19.7. 17:35:1226,0126,0226,00-0,08774 267EURGER26,00
NP I PoOPROS19.7. 22:15:10--66,08-1,34228 838USDNYQ66,08
NP I PoOArcus18.7. 18:03:292,302,342,30-3,36300PLNWSE2,30
NP I PoOESI Group19.7. 17:35:2130,5030,9030,80-1,911 249EURPAR30,80
NP I PoOTrustcash18.7. 23:20:00--0,000,004 000 000USDPNK,00
NP I PoOXPLUS19.7. 18:03:130,330,340,342,428 425PLNWSE,34
NP I PoONuance Commu20.7. 2:00:00--16,330,121 736 547USDNSQ16,33
NP I PoOAccenture19.7. 22:15:10--193,93-0,461 583 180USDNYQ193,93
NP I PoO@Uk18.7. 15:43:290,020,020,020,0015 000GBPLSE,02
NP I PoOTalex19.7. 18:03:3614,0514,6014,700,002PLNWSE14,70
NP I PoOIVU Traffic Tech19.7. 17:36:118,568,628,604,3727 082EURGER8,60
NP I PoOVisa19.7. 22:15:10--179,24-0,715 327 073USDNYQ180,53
NP I PoOAtos Origin19.7. 17:35:2676,2077,5077,000,86348 264EURPAR77,00
NP I PoOEasy Software19.7. 16:27:107,447,607,443,335 411EURGER7,30
NP I PoOFiserv20.7. 2:00:00--95,39-1,536 020 714USDNSQ95,39
NP I PoOSINA Corp20.7. 2:00:00--40,440,92662 329USDNSQ40,44
NP I PoOChangyou.com Depository Receipt20.7. 2:00:00--8,870,00124 628USDNSQ8,87
NP I PoOSimple19.7. 18:03:366,256,506,400,00213PLNWSE6,40
NP I PoOWEX Inc, Ordinary, New York Consolidated19.7. 22:15:10--216,57-1,29210 551USDNYQ216,57
NP I PoOTietoenator19.7. 18:00:0322,9623,0023,10-3,67185 847EURHEL23,10
NP I PoOIndra Sistemas- ------EURMCE8,16
NP I PoOYahoo Japan Depository Receipt19.7. 23:20:00--5,950,004 488USDPNK5,95
NP I PoOAsseco SEE19.7. 18:03:3417,5017,6017,604,763 424PLNWSE17,60
NP I PoONintendo Depository Receipt19.7. 23:20:00--47,54-0,92131 707USDPNK47,54
NP I PoOSinnerschrader19.7. 17:16:4613,4013,5013,40-0,746 342EURGER13,50
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market19.7. 17:04:491,101,111,108,27696 555GBPLSE1,10
NP I PoOINIT Innovation19.7. 17:36:2317,2017,3517,353,5815 001EURGER17,35
NP I PoOSITE19.7. 18:03:130,100,110,10-3,7679 545PLNWSE,10
NP I PoOFacebook20.7. 2:00:00--198,36-1,2112 098 262USDNSQ198,36
NP I PoO4iG Rg-A19.7. 17:20:001 034,001 038,001 038,00-1,33105 949HUFBUD1 038,00
NP I PoOBechtle19.7. 17:35:29101,40101,50101,501,5073 218EURGER101,50
NP I PoOComp19.7. 18:03:3363,0063,2063,000,64704PLNWSE63,00
NP I PoOYandex NV20.7. 2:00:00--39,00-1,542 112 946USDNSQ39,00
NP I PoOLSI Software19.7. 18:03:3712,1012,2012,20-2,79220PLNWSE12,55
NP I PoOAvanquest Softwa19.7. 17:35:050,770,780,77-0,39631 866EURPAR,77
NP I PoOActivision Inc20.7. 2:00:00--45,14-1,275 514 644USDNSQ45,14
NP I PoOComArch19.7. 18:03:34178,00179,00178,000,00189PLNWSE178,00
NP I PoOMicrosoft20.7. 2:00:00--136,620,1548 992 364USDNSQ136,42
NP I PoOBlackbaud20.7. 2:00:00--82,54-0,94140 385USDNSQ82,54
NP I PoOKulcs-Soft18.7. 17:20:011 210,001 250,001 210,00-3,20170HUFBUD1 210,00
NP I PoOLycos Europe19.7. 18:43:550,030,030,030,00500EURFRA,03
NP I PoOTeradata19.7. 22:15:10--35,15-1,04772 735USDNYQ35,15
NP I PoOTotal Sys Svcs19.7. 22:15:10--132,55-1,501 231 701USDNYQ132,55
NP I PoOCadence Design20.7. 2:00:00--72,92-2,412 148 272USDNSQ72,92
NP I PoORealNetworks20.7. 2:00:00--1,62-1,8229 600USDNSQ1,62
NP I PoOAsseco Plnd UnspADR16.7. 23:20:00--15,270,00517USDPNK15,27
NP I PoOPhoenix NewMedia Depository Receipt20.7. 0:40:17--2,82-1,0568 307USDNYQ2,82
NP I PoOTaj Systems21.6. 23:20:00--0,00-99,00125USDPNK,00
NP I PoOCheck Pt Sftwre20.7. 2:00:00--116,08-0,68792 622USDNSQ116,08
NP I PoOSopra Group19.7. 17:35:09101,50102,50102,401,3930 811EURPAR102,40
NP I PoOBetacom19.7. 18:03:3510,1210,2010,180,001 205PLNWSE10,18
NP I PoOCenit AG System19.7. 17:36:0612,5012,6512,65-0,781 539EURGER12,65
NP I PoOL S Telcom19.7. 16:36:157,407,607,650,662 450EURGER7,50
NP I PoOSoftware Rg19.7. 17:35:2025,8625,9025,76-11,871 121 610EURGER25,76
NP I PoODOMENOMANIA. PL18.7. 18:03:080,520,640,64-5,883 513PLNWSE,52
NP I PoOAmer Software20.7. 2:00:00--13,300,1546 601USDNSQ13,28
NP I PoOAveva Group19.7. 19:45:0140,0040,0440,25-0,02208 323GBPLSE40,26
NP I PoOGFT Technologies19.7. 17:36:247,007,037,000,0016 487EURGER7,00
NP I PoOCANCOM IT19.7. 17:35:2149,7449,7649,821,9698 339EURGER49,82
NP I PoOGB Group19.7. 18:22:275,705,725,710,64119 583GBPLSE5,65
NP I PoOFair Isaac19.7. 22:15:10--340,63-1,35188 722USDNYQ340,63
NP I PoOThe Farm 5119.7. 18:03:1518,0018,2018,20-0,8222 789PLNWSE18,20
NP I PoOUSU Software19.7. 13:03:3816,9017,2016,80-0,303 957EURGER17,05
NP I PoOGuidewire19.7. 22:15:10--101,66-0,53589 776USDNYQ101,66
NP I PoOTake Two Interac20.7. 2:00:00--116,06-1,39738 472USDNSQ116,06
NP I PoOIntershop19.7. 14:37:491,301,361,353,469 507EURGER1,33
NP I PoOSynopsys20.7. 2:00:00--134,99-0,77771 363USDNSQ134,99
NP I PoONasstar19.7. 17:22:080,110,120,120,09553 681GBPLSE,11
NP I PoOBlackout Media18.7. 23:20:00--0,000,00200 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange17.7. 18:04:370,330,370,370,001 500PLNWSE,33
NP I PoOMoneysuprmkt19.7. 19:17:543,603,603,62-3,201 925 732GBPLSE3,69
NP I PoOVerisign20.7. 2:00:00--214,21-0,271 614 497USDNSQ214,21
NP I PoOTencent Depository Receipt19.7. 23:20:00--45,730,402 366 192USDPNK45,73
NP I PoOFabryka Diet27.6. 18:02:570,090,110,100,0010PLNWSE,09
NP I PoOCSG Systems Int20.7. 2:00:00--48,60-0,94140 676USDNSQ48,60
NP I PoONorCom Info Tech19.7. 11:10:2620,0020,0520,00-0,25123EURGER20,05
NP I PoOReditus19.7. 16:56:280,050,120,070,0015 001EURLIS,07
NP I PoOsalesforce com20.7. 1:58:17--156,45-0,785 218 844USDNYQ156,75
NP I PoOFabasoft Comp19.7. 17:35:3717,8518,0018,00-3,2310 107EURGER18,00
NP I PoOREALTECH19.7. 15:51:570,971,051,011,002 200EURGER1,01
NP I PoOGlobal Payments19.7. 22:15:10--164,73-1,551 190 003USDNYQ164,73
NP I PoOGenpact20.7. 0:40:17--38,51-0,36976 323USDNYQ38,51
NP I PoOUnisys19.7. 22:15:10--9,82-1,80452 593USDNYQ9,82
NP I PoOElectronic Arts20.7. 2:00:00--87,50-1,893 676 672USDNSQ87,50
NP I PoOSecunet19.7. 16:40:10116,00117,50115,50-0,43747EURGER117,00
NP I PoOQUANTUM Software18.7. 18:03:2614,4015,8015,800,00218PLNWSE14,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange19.7. 18:03:353,443,503,48-4,40171PLNWSE3,48
NP I PoOPaychex Inc20.7. 2:00:00--84,56-1,201 508 294USDNSQ85,59
NP I PoOSygnity19.7. 18:03:342,112,162,11-4,9513 463PLNWSE2,11
NP I PoOTomorrow Focus19.7. 17:36:282,572,632,621,1610 049EURGER2,62
NP I PoOMobile Streams19.7. 14:30:480,000,000,008,792 438 920GBPLSE,00
NP I PoOIntuit Inc20.7. 2:00:00--279,32-1,261 599 081USDNSQ279,32
NP I PoOAsseco Poland19.7. 18:03:3657,1057,3557,101,5163 088PLNWSE57,10
NP I PoOOrbis19.7. 15:38:306,056,256,200,81149EURGER6,15
NP I PoOUbisoft Unsp ADR19.7. 23:20:00--17,491,9246 828USDPNK17,49
NP I PoODevoteam SA19.7. 17:35:21103,20107,00105,40-0,574 845EURPAR105,40
NP I PoOCom Guard.com19.7. 23:20:00--0,0037,501 022 500USDPNK,00
NP I PoOAkamai Tech20.7. 2:00:00--83,45-0,061 687 124USDNSQ83,45
NP I PoOQAD Inc18.7. 16:00:1831,51199 999,0031,910,0026USDNSQ31,51
NP I PoOIAC/InterActive20.7. 2:00:00--238,22-0,31570 323USDNSQ238,22
NP I PoONetgem19.7. 15:02:031,111,151,11-2,213 182EURPAR1,11
NP I PoOInVision Softwar19.7. 11:58:3116,5017,3016,705,701 316EURGER16,70
NP I PoOMineral Midrange28.6. 18:03:020,340,420,400,002 440PLNWSE,34
NP I PoOIn Systcom2.7. 23:19:58--0,000,002 000USDPNK,00
NP I PoOBusi & Dec17.7. 17:35:247,657,857,850,001 898EURPAR7,65
NP I PoOCrealogix Hldg19.7. 16:30:2999,0099,0097,200,00221CHFSWX97,20
NP I PoOPerficient Inc20.7. 2:00:00--35,30-0,42203 505USDNSQ35,30
NP I PoOYelp20.7. 0:40:17--34,08-1,101 015 045USDNYQ34,08
NP I PoOAsseco Business19.7. 18:03:3326,0027,4027,402,2450PLNWSE27,40
NP I PoOPC Guard3.10. 18:06:570,941,101,1717,02842PLNWSE1,17
NP I PoOYOC AG19.7. 15:30:465,105,205,353,88302EURGER5,15
NP I PoOInternet Group27.5. 18:03:50--0,0228,131PLNWSE,02
NP I PoONovabase SGPS19.7. 17:29:012,322,362,34-0,432 131EURLIS2,34
NP I PoOSymantec20.7. 2:00:00--22,27-3,1711 704 583USDNSQ22,27
NP I PoOAllgeier Rg19.7. 17:36:1123,4023,6023,60-2,8820 949EURGER23,60
NP I PoOWNS Hldg Depository Receipt20.7. 0:40:17--62,860,90184 450USDNYQ62,86
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison19.7. 18:03:152,582,762,765,341 262PLNWSE2,76
NP I PoOEST MEDIA Rg19.7. 17:20:01113,40114,20114,00-1,723 066 388HUFBUD114,00
NP I PoOM103.6. 18:04:050,410,550,580,00100PLNWSE,70
NP I PoOEuronet Worldwid20.7. 2:00:00--165,110,06320 908USDNSQ165,11
NP I PoONemetschek AG19.7. 17:35:0153,2553,3553,351,04156 054EURGER53,35
NP I PoOOn-Line19.7. 15:22:400,210,210,190,003 108GBPLSE,21
NP I PoOBroadridge19.7. 22:15:10--133,12-1,30546 120USDNYQ133,12
NP I PoOCap Gemini SA19.7. 17:37:21112,40113,30112,950,62374 910EURPAR112,95
NP I PoOPlaytech19.7. 18:30:314,504,504,500,20553 906GBPLSE4,50
NP I PoOAdv.pl14.6. 18:06:091,321,321,322,33323 721PLNWSE1,45
NP I PoORIB Software19.7. 17:35:1817,0817,1217,110,8896 438EURGER17,11
NP I PoO11 Bit Studios19.7. 18:03:33422,00422,50422,50-1,298 972PLNWSE422,50
NP I PoOSAP AG19.7. 17:35:27112,14112,18112,00-1,163 739 082EURGER112,00
NP I PoOCity Interactive19.7. 18:03:360,980,990,98-1,01104 104PLNWSE,98
NP I PoOExlService20.7. 2:00:00--63,66-1,56166 949USDNSQ63,66
NP I PoOANSYS20.7. 2:00:00--208,100,26417 983USDNSQ208,10
NP I PoOServiceNow20.7. 1:55:59--290,50-1,681 395 927USDNYQ289,74
NP I PoOPGS Software19.7. 18:03:3210,6010,7010,56-0,941 960PLNWSE10,56
NP I PoOOrdina NV19.7. 17:35:051,761,801,77-1,2349 431EURAEX1,77
NP I PoOFleetCor Technol20.7. 0:40:17--288,83-0,57480 656USDNYQ288,83
NP I PoOUbisoft Entnt19.7. 17:35:0077,2279,0077,981,91649 328EURPAR77,98
NP I PoOEO NETWORKS19.7. 18:03:126,006,206,151,65867PLNWSE6,15
NP I PoOSDL PLC19.7. 17:45:364,764,784,771,1010 281GBPLSE4,77
NP I PoOOpera Software- ------NOKOSL15,20
NP I PoOMasterCard19.7. 22:15:10--275,60-0,433 048 222USDNYQ276,78
NP I PoOM + S Elektronik17.7. 9:58:460,000,040,000,0050EURFRA,00
NP I PoOB+S Banksysteme19.7. 8:01:002,342,442,24-10,40200EURFRA2,24
NP I PoOAltran Tech19.7. 17:35:1114,5114,6214,621,42675 424EURPAR14,62
NP I PoOXing19.7. 17:35:22350,50351,00350,000,143 807EURGER350,00
NP I PoORosetta Stone20.7. 0:40:17--23,10-2,2466 471USDNYQ23,10
NP I PoOVMware19.7. 22:15:10--179,502,971 955 163USDNYQ179,50
NP I PoOMobile Tornado19.7. 11:22:050,050,050,050,87173 000GBPLSE,05
NP I PoODassault System19.7. 17:35:20135,00136,50135,900,37255 871EURPAR135,90
NP I PoONIC Inc20.7. 2:00:00--17,01-0,70419 242USDNSQ17,01
NP I PoOEmblaze18.7. 16:43:230,240,240,23-2,544 000GBPLSE,24
NP I PoOSHS Viveon19.7. 17:38:356,256,606,25-0,792 451EURGER6,25
NP I PoOeBay Inc20.7. 2:00:00--40,211,1113 045 768USDNSQ40,21
NP I PoOCorelogic20.7. 0:40:17--45,25-0,77755 612USDNYQ45,25
NP I PoOAdobe Sys20.7. 2:00:00--306,87-1,042 100 253USDNSQ306,87
NP I PoOHoga19.7. 18:03:331,331,381,33-6,9946 709PLNWSE1,33
NP I PoOj2 Global20.7. 2:00:00--89,01-0,98277 683USDNSQ89,89
NP I PoOBooz Allen19.7. 22:15:10--66,64-1,10862 176USDNYQ66,64
NP I PoOFactset Resrch19.7. 22:15:10--279,81-2,03429 518USDNYQ279,81
NP I PoOWestern Union19.7. 22:15:10--20,40-0,542 602 155USDNYQ20,51
NP I PoONet 1 Ueps Tech20.7. 2:00:00--4,05-0,25145 548USDNSQ4,05
NP I PoOAutoDesk Inc20.7. 2:00:00--169,31-1,781 155 866USDNSQ169,31
NP I PoOStartek Inc20.7. 0:40:18--6,60-1,9371 307USDNYQ6,60
NP I PoOPower Media19.7. 18:03:362,772,792,800,36623PLNWSE2,80
NP I PoOSage Grp19.7. 18:50:507,978,508,040,672 004 056GBPLSE8,03
NP I PoOSplunk20.7. 2:00:00--138,14-0,181 358 764USDNSQ138,14
NP I PoOBlom ASA- ------NOKOSL65,40
NP I PoOCognizant Tech20.7. 2:00:00--65,14-1,204 094 839USDNSQ65,14
NP I PoOManTech Intl20.7. 2:00:00--67,42-0,47125 597USDNSQ67,42
NP I PoOTrend Micro Depository Receipt19.7. 23:20:00--44,341,426 446USDPNK44,34
NP I PoOFreenet19.7. 17:35:2817,7717,7917,781,69279 412EURGER17,78
NP I PoOATM SI19.7. 18:03:363,503,583,480,5826 306PLNWSE3,48
NP I PoOInteliWISE19.7. 18:03:121,491,621,620,001PLNWSE1,62
NP I PoOIliad SA19.7. 17:35:2291,5092,0091,68-0,3998 099EURPAR91,68
NP I PoOOpen Text Corp20.7. 2:00:00--42,730,12600 483USDNSQ42,73
NP I PoOACI World20.7. 2:00:00--33,95-0,90507 317USDNSQ33,95
NP I PoOCitrix Systems20.7. 2:00:00--101,21-0,512 051 818USDNSQ101,21
NP I PoOQumak Sekom19.7. 18:03:370,030,040,040,0010 972PLNWSE,04
NP I PoONetease.com Inc Depository Receipt20.7. 2:00:00--243,78-1,70642 357USDNSQ243,78
NP I PoOQuinStreet20.7. 2:00:00--16,021,07318 720USDNSQ16,02
NP I PoOCGI Rg-A- ------CADTOR103,61
NP I PoOFidelity Ntl Inf19.7. 22:15:10--129,74-1,212 323 329USDNYQ129,74
NP I PoOAlten19.7. 17:35:18107,50108,50108,30-0,3780 509EURPAR108,30
NP I PoOAtoss Software19.7. 17:36:21119,50120,00121,00-0,824 938EURGER121,00
NP I PoOVistaPrint20.7. 2:00:00--89,770,26133 875USDNSQ89,77
NP I PoOATM19.7. 18:03:359,109,309,300,225PLNWSE9,30
NP I PoOPegasystems Inc20.7. 2:00:00--75,54-0,87266 685USDNSQ75,54
NP I PoOAD Pepper Media19.7. 10:29:582,752,832,79-3,4613 254EURGER2,79
NP I PoOGK Software19.7. 15:15:1968,0069,4068,402,09796EURGER68,80
NP I PoOK2 Internet19.7. 18:03:349,409,559,402,17505PLNWSE9,40
NP I PoOZynga20.7. 2:00:00--6,28-0,3229 113 106USDNSQ6,28
NP I PoOZoo Digital Grp19.7. 17:17:350,710,710,701,625 700GBPLSE,71
NP I PoOBob Mobile19.7. 17:13:112,112,222,223,269 835EURGER2,17
NP I PoOAlliance Data19.7. 22:15:10--151,56-4,082 151 431USDNYQ158,00
NP I PoOI3D4.6. 18:04:010,015,000,020,00500PLNWSE,97
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---6 456,5419.07.2019
NASDAQ 100 Indexvypsat19.7. 23:16:027 834,90-0,887 834,9019.07.2019
S&P 500vypsat19.7. 23:08:002 976,61-0,622 976,6119.07.2019
Zdroj: BCPP