Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121212140,41
KB104810490,19
PKN72,5572,57-0,60
Msft-0,15
Nokia4,6934,6970,51
IBM-0,54
Mercedes-Benz Group AG52,752,72-1,03
PFE2,26
21.05.2025 10:05:00
Indexy online
AD Index online
select
AD Index online
 

  • 20.05.2025
Microsoft (MSFT.O, NASDAQ Cons)
Závěr k 20.5.2025 Změna (%) Změna (USD) Objem obchodů (ks)
458,17 -0,15 -0,70 15 441 808
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 Studios21.5. 9:59:26212,20212,80212,60-1,673 901PLNWSE216,20
NP I PoO4iG Rg-A21.5. 9:49:361 774,001 776,001 774,00-1,2212 742HUFBUD1 796,00
NP I PoOAccenture21.5. 2:04:00P--320,180,252 930 525USDNYQ320,18
NP I PoOACI World21.5. 2:00:00P--47,79-2,71964 045USDNSQ47,79
NP I PoOAC-Service AG21.5. 9:02:0656,0057,0056,000,0077EURGER56,00
NP I PoOAD Pepper Media20.5. 13:39:183,083,143,08-0,653 500EURGER3,10
NP I PoOAdobe Sys21.5. 2:00:00P--417,61-0,732 453 377USDNSQ417,61
NP I PoOAdv.pl21.5. 9:00:000,260,300,300,001PLNWSE,30
NP I PoOAkamai Tech21.5. 2:00:00P--77,49-0,492 599 083USDNSQ77,49
NP I PoOAllgeier Rg21.5. 9:59:1917,4017,5517,55-1,409 904EURGER17,80
NP I PoOAlliance Data21.5. 2:04:01P52,0052,7752,990,00501 571USDNYQ52,99
NP I PoOAlten21.5. 9:59:0575,1075,2575,20-1,122 940EURPAR76,05
NP I PoOANSYS21.5. 2:00:00P--346,000,59396 267USDNSQ346,00
NP I PoOAsseco Business21.5. 9:57:3788,8089,8089,80-2,39342PLNWSE92,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland21.5. 9:58:41173,60174,30173,70-0,405 896PLNWSE174,40
NP I PoOAsseco SEE21.5. 9:56:4463,1063,6063,10-0,16449PLNWSE63,20
NP I PoOATM SI21.5. 9:55:463,063,083,08-0,96173PLNWSE3,11
NP I PoOATOSS Software SE21.5. 9:29:35131,00132,00131,800,1581EURGER131,60
NP I PoOAutoDesk Inc21.5. 2:00:00P--295,84-0,021 388 343USDNSQ295,84
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle21.5. 9:56:1538,7838,8238,80-1,0219 374EURGER39,20
NP I PoOBetacom21.5. 9:37:094,744,764,760,00102PLNWSE4,76
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ63,76
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL4,91
NP I PoOBLOOBER TEAM21.5. 9:30:1929,4529,9029,70-0,50400PLNWSE29,85
NP I PoOBooz Allen21.5. 2:04:00P--129,690,301 012 022USDNYQ129,69
NP I PoOBouvet- ------NOKOSL79,10
NP I PoOBroadridge21.5. 2:04:01P--242,68-0,05374 367USDNYQ242,68
NP I PoOCadence Design21.5. 2:00:00P--320,550,081 374 232USDNSQ320,55
NP I PoOCANCOM IT21.5. 9:25:1628,0028,1528,05-1,753 203EURGER28,55
NP I PoOCap Gemini SA21.5. 9:58:32148,85148,95148,900,1726 738EURPAR148,65
NP I PoOCapgemini Unsp ADR20.5. 23:20:00P--33,620,37105 666USDPNK33,62
NP I PoOCenit AG System21.5. 9:02:278,848,948,880,9156EURGER8,80
NP I PoOCGI Rg-A- ------CADTOR150,60
NP I PoOCity Interactive21.5. 9:44:102,152,162,160,0035 657PLNWSE2,16
NP I PoOCognizant Tech21.5. 2:00:00P--80,99-0,712 790 109USDNSQ80,99
NP I PoOCom Guard.com9.5. 23:20:00P--0,000,001 537USDPNK,00
NP I PoOComp21.5. 9:49:03231,00233,00233,000,4381PLNWSE232,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange19.5. 18:01:044,805,005,004,171PLNWSE4,80
NP I PoOComputacenter21.5. 9:37:5925,2825,3425,31-0,89441GBPLSE25,54
NP I PoOCSG Systems Int21.5. 2:00:00P--64,850,19320 377USDNSQ64,85
NP I PoODassault Syst21.5. 9:59:2533,9333,9533,94-0,1273 338EURPAR33,98
NP I PoODassault System Depository Receipt20.5. 23:20:00P--38,15-0,0339 496USDPNK38,15
NP I PoODelta Tech21.5. 9:41:5160,0060,5060,500,337 320HUFBUD60,30
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 Inc21.5. 2:00:00P--72,590,225 081 289USDNSQ72,59
NP I PoOEdison21.5. 9:47:513,304,084,0815,253 120PLNWSE3,54
NP I PoOElectronic Arts21.5. 2:00:00P--151,920,962 172 108USDNSQ151,92
NP I PoOEO NETWORKS21.5. 9:01:0025,6027,0025,60-1,544PLNWSE26,00
NP I PoOEuronet Worldwid21.5. 2:00:00P85,00-111,070,00380 581USDNSQ111,07
NP I PoOExlService21.5. 2:00:00P--46,380,19905 907USDNSQ46,38
NP I PoOFabasoft Comp21.5. 9:04:1316,5516,8016,80-0,8888EURGER16,95
NP I PoOFabryka Diet20.5. 18:00:290,880,920,900,00650PLNWSE,90
NP I PoOFactset Resrch21.5. 2:04:00P--470,16-0,05326 639USDNYQ470,16
NP I PoOFair Isaac21.5. 2:04:00P--2 027,00-8,11579 535USDNYQ2 027,00
NP I PoOFidelity Ntl Inf21.5. 2:04:00P--80,60-0,472 990 187USDNYQ80,60
NP I PoOFreenet21.5. 9:54:0035,2235,2635,280,4014 484EURGER35,14
NP I PoOGartner21.5. 2:04:00P--447,90-0,36328 189USDNYQ447,90
NP I PoOGB Group21.5. 9:59:442,792,802,80-1,9366 918GBPLSE2,85
NP I PoOGEN DIGITAL20.5. 15:38:23635,00637,00635,000,000CZKPSE-KOBOS635,00
NP I PoOGenpact21.5. 2:04:00P42,1850,6644,440,001 145 587USDNYQ44,44
NP I PoOGFT Technologies21.5. 9:51:4723,7023,8523,800,0014 374EURGER23,80
NP I PoOGlobal Payments21.5. 2:04:00P79,2179,9779,730,002 300 676USDNYQ79,73
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange21.5. 9:49:140,780,790,79-0,504 596PLNWSE,80
NP I PoOGuidewire21.5. 2:04:00P--215,30-0,05511 708USDNYQ215,30
NP I PoOHoga21.5. 9:00:001,791,821,830,2750PLNWSE1,82
NP I PoOCheck Pt Sftwre21.5. 2:00:00P--220,920,92904 386USDNSQ220,92
NP I PoOI S Solutions21.5. 9:56:561,701,751,71-1,729 425GBPLSE1,74
NP I PoOIn Systcom31.3. 23:20:00P--0,000,00103 620USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,28
NP I PoOINIT Innovation21.5. 9:02:0939,3039,8039,901,0113EURGER39,50
NP I PoOInternet Group20.5. 18:01:120,250,280,280,00400PLNWSE,28
NP I PoOIntuit Inc21.5. 2:00:00P--671,160,041 047 746USDNSQ671,16
NP I PoOIVU Traffic Tech21.5. 9:02:0818,1018,3018,050,00106EURGER18,05
NP I PoOj2 Global21.5. 2:00:00P--32,73-0,33308 655USDNSQ32,73
NP I PoOK2 Internet21.5. 9:05:3027,7028,0028,000,0082PLNWSE28,00
NP I PoOKTM Industr Br21.5. 9:20:3319,9620,2020,000,702 133CHFSWX19,86
NP I PoOL S Telcom19.5. 13:45:044,004,184,04-1,464 452EURGER4,10
NP I PoOLSI Software20.5. 18:01:1518,7018,9019,000,001 646PLNWSE19,00
NP I PoOMasterCard21.5. 2:04:00P--581,11-0,901 964 340USDNYQ581,11
NP I PoOMeta Platforms, INC.21.5. 2:00:00P--637,10-0,526 743 473USDNSQ637,10
NP I PoOMicrosoft21.5. 2:00:00P--458,17-0,1515 441 808USDNSQ458,17
NP I PoOMicroStrategy21.5. 2:00:00P--416,920,8511 532 230USDNSQ416,92
NP I PoOMineral Midrange21.5. 9:09:361,071,281,01-19,2050PLNWSE1,25
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,01
NP I PoOMobile Tornado15.5. 12:57:410,010,010,017,739 233GBPLSE,01
NP I PoOMony Group Plc21.5. 9:58:162,162,162,160,2831 342GBPLSE2,15
NP I PoOMunar SA20.5. 18:00:290,330,350,350,0023 159PLNWSE,35
NP I PoONemetschek AG21.5. 9:55:02118,50118,70118,40-1,583 413EURGER120,30
NP I PoONet 1 Ueps Tech21.5. 2:00:00P4,004,374,120,008 176USDNSQ4,12
NP I PoONetease.com Inc Depository Receipt21.5. 2:00:00P--120,991,591 089 700USDNSQ120,99
NP I PoONintendo Depository Receipt20.5. 23:20:00P--19,90-0,25572 321USDPNK19,90
NP I PoONorCom Info Tech21.5. 9:02:213,033,233,29-0,302 123EURGER3,29
NP I PoONovabase SGPS21.5. 9:56:308,858,958,951,701 251EURLIS8,80
NP I PoOOpen Text Corp21.5. 2:00:00P24,9028,9328,350,001 331 569USDNSQ28,35
NP I PoOOpera Software- ------NOKOSL10,15
NP I PoOOrbis20.5. 17:06:156,456,606,45-0,77135EURGER6,50
NP I PoOPaychex Inc21.5. 2:00:00P--157,67-0,331 466 983USDNSQ157,67
NP I PoOPegasystems Inc21.5. 2:00:00P--103,294,933 099 711USDNSQ103,29
NP I PoOPharmagest Interac.21.5. 9:46:2050,2050,4050,200,402 941EURPAR50,00
NP I PoOPlaytech21.5. 9:59:083,513,523,51-0,42142 738GBPLSE3,53
NP I PoOPower Media21.5. 9:57:4226,2026,4026,20-2,60986PLNWSE26,90
NP I PoOPROS21.5. 2:04:00P15,1518,0518,100,00349 590USDNYQ18,10
NP I PoOQUANTUM Software20.5. 18:01:1124,8024,8024,801,648PLNWSE24,80
NP I PoOQuinStreet21.5. 2:00:00P--15,631,49757 458USDNSQ15,63
NP I PoOREALTECH19.5. 17:36:281,001,041,00-2,91491EURGER1,03
NP I PoOsalesforce com21.5. 2:04:00P--288,060,154 032 283USDNYQ288,06
NP I PoOSAP AG21.5. 9:59:45264,80264,85264,80-0,11172 816EURGER265,10
NP I PoOSecunet21.5. 9:00:00202,00203,00203,00-1,46125EURGER206,00
NP I PoOServiceNow21.5. 2:04:01P--1 021,84-0,381 075 447USDNYQ1 021,84
NP I PoOSofting20.5. 16:32:053,123,283,241,252 500EURGER3,20
NP I PoOSOGECLAIR21.5. 9:58:5322,8023,2022,80-2,98481EURPAR23,50
NP I PoOSopra Group21.5. 9:57:47191,60191,90191,90-1,083 306EURPAR194,00
NP I PoOSword Group21.5. 9:28:4232,5032,6532,60-0,761 608EURPAR32,85
NP I PoOSygnity21.5. 9:46:3397,2098,0098,000,00278PLNWSE98,00
NP I PoOSynopsys21.5. 2:00:00P--515,61-0,08740 820USDNSQ515,61
NP I PoOTake Two Interac21.5. 2:00:00P--237,501,211 729 504USDNSQ237,50
NP I PoOTalex21.5. 9:01:1419,7020,6020,80-7,149PLNWSE22,40
NP I PoOTencent Depository Receipt20.5. 23:20:00P--66,400,621 572 345USDPNK66,40
NP I PoOTeradata21.5. 2:04:00P--22,49-0,75823 468USDNYQ22,49
NP I PoOThe Farm 5121.5. 9:54:097,787,987,981,791 447PLNWSE7,84
NP I PoOThe Sage Group Plc21.5. 9:59:1312,3412,3512,350,5782 703GBPLSE12,28
NP I PoOTietoenator21.5. 9:03:0215,9515,9715,96-0,2516 200EURHEL16,00
NP I PoOTrend Micro Depository Receipt20.5. 23:20:00P--74,270,891 213USDPNK74,27
NP I PoOTrustcash10.4. 23:20:00P--0,000,008 439 169USDPNK,00
NP I PoOUbisoft Entnt21.5. 9:59:4110,3310,3510,350,68186 965EURPAR10,28
NP I PoOUbisoft Unsp ADR20.5. 23:20:00P--2,273,6595 799USDPNK2,27
NP I PoOUnisys21.5. 2:04:00P5,155,505,230,00433 107USDNYQ5,23
NP I PoOUnited Internet21.5. 9:55:3323,2623,2823,28-0,3467 876EURGER23,36
NP I PoOVerisign21.5. 2:00:00P--280,84-0,58888 134USDNSQ280,84
NP I PoOVisa21.5. 2:04:00P--366,84-0,295 281 778USDNYQ366,84
NP I PoOWestern Union21.5. 2:04:00P--9,880,205 037 940USDNYQ9,88
NP I PoOWEX Inc, Ordinary, New York Consolidated21.5. 2:04:00P75,00162,20137,130,00362 263USDNYQ137,13
NP I PoOWind Mobile21.5. 9:46:0422,2522,3022,250,001 065PLNWSE22,25
NP I PoOXPLUS21.5. 9:00:003,403,453,450,0037PLNWSE3,45
NP I PoOYelp21.5. 2:04:00P--38,590,101 110 182USDNYQ38,59
NP I PoOYOC AG21.5. 9:52:1514,9015,1015,00-0,662 060EURGER15,05
NP I PoOZoo Digital Grp20.5. 16:54:440,090,100,09-1,97252 351GBPLSE,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
NASDAQ 100 Indexvypsat20.5. 23:16:0121 367,37-0,3721 367,3720.05.2025
Zdroj: BCPP