Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN65,2865,330,82
Msft-0,71
Nokia3,373,5035-5,96
IBM-1,19
Mercedes-Benz Group AG64,5664,571,66
PFE-1,07
19.07.2024 7:30:50
Indexy online
AD Index online
select
AD Index online
 

  • 18.07.2024
Microsoft (MSFT.O, NASDAQ Cons)
Závěr k 18.7.2024 Změna (%) Změna (USD) Objem obchodů (ks)
440,37 -0,71 -3,15 20 794 822
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 PoO11 Bit Studios18.7. 17:59:58621,00623,00619,00-0,162 132PLNWSE619,00
NP I PoO4iG Rg-A18.7. 16:51:38--795,000,000HUFBUD795,00
NP I PoOAccenture19.7. 2:04:00--328,100,774 563 719USDNYQ328,10
NP I PoOACI World19.7. 2:00:00--41,81-1,67617 693USDNSQ41,81
NP I PoOAD Pepper Media18.7. 14:17:071,962,041,96-4,852 565EURGER2,00
NP I PoOAdobe Sys19.7. 2:00:00--556,85-1,112 184 657USDNSQ556,85
NP I PoOAdv.pl17.7. 18:00:320,420,450,450,00221PLNWSE,42
NP I PoOAkamai Tech19.7. 2:00:00--95,79-1,441 636 377USDNSQ95,79
NP I PoOAllgeier Rg18.7. 17:36:1616,9017,0016,900,002 175EURGER16,90
NP I PoOAlliance Data19.7. 2:04:01--50,92-1,28759 831USDNYQ50,92
NP I PoOAlten18.7. 17:36:20109,00110,00109,101,1128 869EURPAR109,10
NP I PoOAmer Software19.7. 2:00:00--9,72-2,61176 468USDNSQ9,72
NP I PoOANSYS19.7. 2:00:00--315,67-1,42442 173USDNSQ315,67
NP I PoOAsseco Business18.7. 17:59:5857,4057,6057,00-1,38749PLNWSE57,00
NP I PoOAsseco Poland18.7. 18:00:0184,1584,3084,451,14146 468PLNWSE84,45
NP I PoOAsseco SEE18.7. 18:00:0049,1049,9049,900,401 508PLNWSE49,90
NP I PoOATM SI18.7. 18:00:012,973,002,970,342 390PLNWSE2,97
NP I PoOAtos Origin18.7. 17:37:101,291,321,325,436 289 107EURPAR1,32
NP I PoOATOSS Software SE18.7. 17:35:00119,00119,40119,60-0,1713 269EURGER119,60
NP I PoOAutoDesk Inc19.7. 2:00:00--242,81-2,951 399 128USDNSQ242,81
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,72
NP I PoOBechtle18.7. 17:40:1939,8239,8440,00-0,50546 672EURGER40,00
NP I PoOBetacom18.7. 18:00:004,564,744,543,1810 328PLNWSE4,54
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ76,99
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL10,70
NP I PoOBLOOBER TEAM18.7. 17:59:5922,5022,6022,60-0,886 380PLNWSE22,60
NP I PoOBooz Allen19.7. 2:04:00--156,700,28434 027USDNYQ156,70
NP I PoOBouvet- ------NOKOSL64,50
NP I PoOBroadridge19.7. 2:04:01--204,82-1,50671 895USDNYQ204,82
NP I PoOCadence Design19.7. 2:00:00--277,83-3,574 131 949USDNSQ277,83
NP I PoOCANCOM IT18.7. 17:35:1932,2632,3632,20-0,6879 328EURGER32,20
NP I PoOCap Gemini SA18.7. 17:35:01195,20197,60195,300,98464 403EURPAR195,30
NP I PoOCapgemini Unsp ADR18.7. 23:20:00--42,520,71102 194USDPNK42,52
NP I PoOCenit AG System18.7. 17:36:2211,8011,9011,804,4213 792EURGER11,80
NP I PoOCGI Rg-A- ------CADTOR145,95
NP I PoOCity Interactive18.7. 18:00:011,641,651,642,50162 743PLNWSE1,64
NP I PoOCognizant Tech19.7. 2:00:00--75,971,705 156 736USDNSQ75,97
NP I PoOCom Guard.com15.7. 23:20:00--0,00-16,67279 999USDPNK,00
NP I PoOComArch18.7. 17:59:59325,00326,50325,50-0,1512 800PLNWSE325,50
NP I PoOComp18.7. 17:59:58112,00114,00114,002,242 066PLNWSE114,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange16.7. 17:59:595,455,605,602,751PLNWSE5,60
NP I PoOComputacenter18.7. 17:35:2427,5027,5427,52-0,36227 881GBPLSE27,52
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX59,00
NP I PoOCSG Systems Int19.7. 2:00:00--43,64-1,80149 635USDNSQ43,64
NP I PoODassault Syst18.7. 17:36:2934,00-34,00-0,611 662 345EURPAR34,00
NP I PoODassault System Depository Receipt18.7. 23:20:00--36,96-0,88248 248USDPNK36,96
NP I PoODelta Tech18.7. 17:10:50--81,000,000HUFBUD81,00
NP I PoODillistone Grp10.7. 16:23:200,090,090,09-28,001 664GBPLSE,09
NP I PoOeBay Inc19.7. 2:00:00--54,39-0,353 630 695USDNSQ54,39
NP I PoOEdison18.7. 17:59:175,305,405,400,0010PLNWSE5,40
NP I PoOElectronic Arts19.7. 2:00:00--146,52-0,332 415 530USDNSQ146,52
NP I PoOEO NETWORKS18.7. 17:59:1514,2014,5014,500,001PLNWSE14,50
NP I PoOEuronet Worldwid19.7. 2:00:00--105,23-2,14599 036USDNSQ105,23
NP I PoOExlService19.7. 2:00:00--34,42-0,06787 963USDNSQ34,42
NP I PoOFabasoft Comp18.7. 17:35:5016,5516,7516,751,52876EURGER16,75
NP I PoOFabryka Diet16.7. 17:59:150,540,590,590,00120PLNWSE,59
NP I PoOFactset Resrch19.7. 2:04:00--431,63-2,10190 128USDNYQ431,63
NP I PoOFair Isaac19.7. 2:04:00--1 584,76-1,13152 389USDNYQ1 584,76
NP I PoOFidelity Ntl Inf19.7. 2:04:00--76,04-1,583 200 864USDNYQ76,04
NP I PoOFreenet18.7. 17:40:1325,9025,9225,821,49262 929EURGER25,82
NP I PoOGartner19.7. 2:04:00--459,27-0,12227 093USDNYQ459,27
NP I PoOGB Group18.7. 17:35:013,443,443,442,08696 193GBPLSE3,44
NP I PoOGEN DIGITAL18.7. 16:08:21--586,000,0060CZKPSE-KOBOS586,00
NP I PoOGenpact19.7. 2:04:00--33,68-0,971 059 156USDNYQ33,68
NP I PoOGFT Technologies18.7. 17:35:2424,5024,6024,55-0,6120 929EURGER24,55
NP I PoOGlobal Payments19.7. 2:04:00--101,16-2,281 746 202USDNYQ101,16
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange18.7. 18:00:020,330,330,340,0015 574PLNWSE,34
NP I PoOGuidewire19.7. 2:04:00--140,18-0,42653 388USDNYQ140,18
NP I PoOHoga18.7. 17:59:581,671,681,700,5910PLNWSE1,70
NP I PoOCheck Pt Sftwre19.7. 2:00:00--172,100,30666 239USDNSQ172,10
NP I PoOI S Solutions18.7. 17:21:522,542,562,580,3936 442GBPLSE2,55
NP I PoOIndra Sistemas- ------EURMCE19,73
NP I PoOINIT Innovation18.7. 17:36:1540,1040,5040,20-0,252 446EURGER40,20
NP I PoOInternet Group15.7. 18:00:060,400,390,310,00110PLNWSE,31
NP I PoOIntuit Inc19.7. 2:00:00--637,47-3,251 383 880USDNSQ637,47
NP I PoOIVU Traffic Tech18.7. 16:36:3013,9514,0513,950,361 234EURGER14,00
NP I PoOj2 Global19.7. 2:00:00--50,25-0,79467 961USDNSQ50,65
NP I PoOK2 Internet18.7. 17:59:5932,0032,5032,000,63982PLNWSE32,00
NP I PoOKTM Industr Br18.7. 17:31:0829,4029,6529,55-0,5114 411CHFSWX29,55
NP I PoOKulcs-Soft15.7. 17:05:28--2 240,000,000HUFBUD2 240,00
NP I PoOL S Telcom18.7. 13:17:263,603,723,602,273 114EURGER3,66
NP I PoOLSI Software18.7. 18:00:0216,6016,8016,603,117 672PLNWSE16,60
NP I PoOMasterCard19.7. 2:04:00--448,72-0,543 339 984USDNYQ448,72
NP I PoOMeta Platforms, INC.19.7. 2:00:00--475,853,0019 267 160USDNSQ475,85
NP I PoOMicrosoft19.7. 2:00:00--440,37-0,7120 794 822USDNSQ440,37
NP I PoOMicroStrategy19.7. 2:00:00--1 555,16-2,191 023 633USDNSQ1 555,16
NP I PoOMineral Midrange17.7. 17:59:490,620,630,620,005 437PLNWSE,62
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado18.7. 10:03:190,020,020,02-0,3928 724GBPLSE,02
NP I PoOMony Group Plc18.7. 17:35:072,172,412,360,00454 107GBPLSE2,36
NP I PoONemetschek AG18.7. 17:35:2289,3089,7089,30-1,4993 254EURGER89,30
NP I PoONet 1 Ueps Tech19.7. 2:00:00--4,992,259 162USDNSQ4,99
NP I PoONetease.com Inc Depository Receipt19.7. 2:00:00--92,56-0,411 267 859USDNSQ92,56
NP I PoONew Work Rg18.7. 17:36:2465,8066,0065,800,00873EURGER65,80
NP I PoONintendo Depository Receipt18.7. 23:20:00--13,63-0,941 640 538USDPNK13,63
NP I PoONorCom Info Tech17.7. 16:31:515,805,985,88-2,00730EURGER5,96
NP I PoONovabase SGPS18.7. 17:35:005,906,055,95-0,834 900EURLIS5,95
NP I PoOOpen Text Corp19.7. 2:00:00--30,85-1,53570 301USDNSQ31,33
NP I PoOOpera Software- ------NOKOSL7,62
NP I PoOOrbis17.7. 16:11:226,006,206,150,82250EURGER6,10
NP I PoOPaychex Inc19.7. 2:00:00--124,24-2,032 757 358USDNSQ124,24
NP I PoOPegasystems Inc19.7. 2:00:00--59,62-0,65356 592USDNSQ59,62
NP I PoOPerficient Inc19.7. 2:00:00--74,86-0,04708 907USDNSQ74,86
NP I PoOPharmagest Interac.18.7. 17:35:1049,8549,9049,900,009 754EURPAR49,90
NP I PoOPlaytech18.7. 17:35:065,496,005,500,00335 146GBPLSE5,50
NP I PoOPower Media18.7. 18:00:0123,3023,5023,30-0,85715PLNWSE23,30
NP I PoOPROS19.7. 2:04:00--23,73-5,23352 281USDNYQ23,73
NP I PoOQUANTUM Software18.7. 17:59:5824,6025,2024,602,5064PLNWSE24,60
NP I PoOQuinStreet19.7. 2:00:00--18,332,12341 729USDNSQ18,33
NP I PoOREALTECH10.7. 17:27:381,191,241,17-4,105 343EURGER1,22
NP I PoOReditus17.7. 11:30:110,040,040,0412,8211 863EURLIS,04
NP I PoOSA Esker, Ordinary, Euronext Paris18.7. 17:36:07197,00197,00196,800,0012 454EURPAR196,80
NP I PoOSage Grp18.7. 17:35:1210,0010,4110,400,051 337 142GBPLSE10,40
NP I PoOsalesforce com19.7. 2:04:00--247,35-1,546 351 643USDNYQ247,35
NP I PoOSAP AG18.7. 17:40:10180,26180,32180,58-1,461 486 221EURGER180,58
NP I PoOSecunet18.7. 17:36:18121,60122,40121,401,00711EURGER121,40
NP I PoOServiceNow19.7. 2:04:01--738,770,371 518 000USDNYQ738,77
NP I PoOSHS Viveon28.6. 14:39:353,003,083,00-0,661 446EURGER3,04
NP I PoOSITE18.7. 17:59:160,050,050,05-0,40165 078PLNWSE,05
NP I PoOSofting18.7. 17:36:174,704,804,700,001 735EURGER4,70
NP I PoOSOGECLAIR18.7. 17:35:1424,5024,8024,802,061 356EURPAR24,80
NP I PoOSopra Group18.7. 17:35:24189,00190,00189,100,0528 975EURPAR189,10
NP I PoOSword Group18.7. 17:35:2633,0033,2033,15-0,155 619EURPAR33,15
NP I PoOSygnity18.7. 18:00:0061,4062,0062,001,642 691PLNWSE62,00
NP I PoOSynopsys19.7. 2:00:00--560,38-1,751 204 134USDNSQ560,38
NP I PoOTake Two Interac19.7. 2:00:00--150,300,291 853 555USDNSQ150,30
NP I PoOTalex18.7. 18:00:0117,0018,0017,50-2,7814PLNWSE17,50
NP I PoOTencent Depository Receipt18.7. 23:20:00--46,63-1,173 936 026USDPNK46,63
NP I PoOTeradata19.7. 2:04:00--34,39-1,66597 960USDNYQ34,39
NP I PoOThe Farm 5118.7. 17:59:1816,7217,0016,740,7216 070PLNWSE16,74
NP I PoOTietoenator18.7. 17:00:0018,6818,6918,700,70158 124EURHEL18,70
NP I PoOTrend Micro Depository Receipt18.7. 23:20:00--44,940,853 274USDPNK44,94
NP I PoOTrustcash1.7. 23:20:00--0,000,00500 000USDPNK,00
NP I PoOUbisoft Entnt18.7. 17:35:2722,4823,0022,540,27405 429EURPAR22,54
NP I PoOUbisoft Unsp ADR18.7. 23:20:00--4,54-6,7641 894USDPNK4,54
NP I PoOUnisys19.7. 2:04:00--4,66-2,51266 590USDNYQ4,66
NP I PoOUnited Internet18.7. 17:36:2021,0021,0220,901,36105 935EURGER20,90
NP I PoOVerisign19.7. 2:00:00--177,63-0,95796 273USDNSQ177,63
NP I PoOVisa19.7. 2:04:00--269,15-1,305 550 804USDNYQ269,15
NP I PoOWestern Union19.7. 2:04:00--12,60-2,402 806 651USDNYQ12,60
NP I PoOWEX Inc, Ordinary, New York Consolidated19.7. 2:04:00--185,31-2,25272 849USDNYQ185,31
NP I PoOWind Mobile18.7. 18:00:0016,5616,6016,560,612 851PLNWSE16,56
NP I PoOXPLUS18.7. 17:59:581,381,401,380,36729PLNWSE1,38
NP I PoOYelp19.7. 2:04:00--37,47-0,79675 403USDNYQ37,47
NP I PoOYOC AG18.7. 17:29:5617,8018,1018,001,12899EURGER18,00
NP I PoOZoo Digital Grp18.7. 17:00:230,630,630,630,00203 978GBPLSE,63
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---7 321,0718.07.2024
NASDAQ 100 Indexvypsat18.7. 23:16:2619 705,09-0,4819 705,0918.07.2024
Zdroj: BCPP