Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ594,55951,36
KB6776780,44
PKN67,1467,16-0,33
Msft0,48
Nokia3,5123,52150,43
IBM0,76
Daimler AG77,3277,352,69
PFE2,58
17.04.2021 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 16.04.2021 17:31:18
Microsoft (MSFT.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
260,74 0,48 1,24 23 611 341
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 Studios16.4. 18:04:53543,50544,50542,00-2,523 095PLNWSE542,00
NP I PoO4iG Rg-A16.4. 17:20:00625,00626,00626,00-0,6344 569HUFBUD626,00
NP I PoOAccenture17.4. 2:04:00--286,960,632 625 463USDNYQ285,15
NP I PoOACI World17.4. 2:00:00--40,680,20495 800USDNSQ40,68
NP I PoOActivision Inc17.4. 2:00:00--96,48-1,337 126 789USDNSQ97,78
NP I PoOAD Pepper Media16.4. 17:35:346,606,686,702,1311 213EURGER6,70
NP I PoOAdobe Sys17.4. 2:00:00--525,080,352 031 733USDNSQ525,08
NP I PoOAdv.pl16.4. 18:04:552,412,482,42-4,35241 222PLNWSE2,42
NP I PoOAkamai Tech17.4. 2:00:00--105,960,121 116 410USDNSQ105,96
NP I PoOAllgeier Rg16.4. 17:36:2524,7024,9024,900,4010 265EURGER24,90
NP I PoOAlliance Data17.4. 2:04:00--109,782,12890 414USDNYQ109,78
NP I PoOAlten16.4. 17:38:23102,40104,20102,50-0,3933 809EURPAR102,50
NP I PoOAmer Software17.4. 2:00:00--20,430,0573 097USDNSQ20,42
NP I PoOANSYS17.4. 2:00:00--373,93-0,18435 929USDNSQ373,93
NP I PoOAsseco Business16.4. 18:04:5336,9037,5037,500,004 678PLNWSE37,50
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK17,00
NP I PoOAsseco Poland16.4. 18:04:5669,0569,1569,15-0,22125 966PLNWSE69,15
NP I PoOAsseco SEE16.4. 18:04:5442,3042,4042,500,243 108PLNWSE42,50
NP I PoOATM SI16.4. 18:04:566,186,246,240,32107 357PLNWSE6,24
NP I PoOAtos Origin16.4. 17:35:0260,6060,9260,720,20645 474EURPAR60,72
NP I PoOAtoss Software16.4. 17:36:17178,80179,40179,200,676 465EURGER178,00
NP I PoOAutoDesk Inc17.4. 2:00:00--300,160,43861 303USDNSQ300,16
NP I PoOAveva Group16.4. 19:11:5734,0039,7837,58-2,23276 322GBPLSE38,09
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA3,52
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE2,25
NP I PoOBechtle16.4. 17:35:29171,10171,25171,300,8278 523EURGER171,30
NP I PoOBetacom16.4. 18:04:5510,7010,9010,901,875PLNWSE10,90
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ71,75
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL17,84
NP I PoOBLOOBER TEAM16.4. 18:04:2617,3017,5817,30-3,8921 541PLNWSE17,30
NP I PoOBob Mobile16.4. 17:36:2338,3038,5038,50-0,2623 292EURGER38,60
NP I PoOBooz Allen17.4. 2:04:00--84,671,571 299 194USDNYQ84,67
NP I PoOBroadridge17.4. 2:04:01--157,000,92624 292USDNYQ157,00
NP I PoOCadence Design17.4. 2:00:00--147,26-0,221 011 265USDNSQ147,26
NP I PoOCANCOM IT16.4. 17:35:1049,5349,5849,540,0059 211EURGER49,54
NP I PoOCap Gemini SA16.4. 17:35:05151,30152,90151,500,13320 276EURPAR151,50
NP I PoOCapgemini Unsp ADR16.4. 23:19:58--36,420,7723 125USDPNK36,42
NP I PoOCenit AG System16.4. 17:36:0614,2514,5014,502,847 580EURGER14,10
NP I PoOCGI Rg-A- ------CADTOR108,89
NP I PoOCitrix Systems17.4. 2:00:00--140,501,20779 691USDNSQ140,50
NP I PoOCity Interactive16.4. 18:04:561,401,401,41-1,47504 964PLNWSE1,41
NP I PoOCognizant Tech17.4. 2:00:00--80,621,073 132 429USDNSQ80,62
NP I PoOCom Guard.com15.4. 23:19:58--0,000,002 000USDPNK,00
NP I PoOComArch16.4. 18:04:54229,00230,00229,001,781 229PLNWSE229,00
NP I PoOComp16.4. 18:04:5355,2055,4055,601,831 326PLNWSE55,60
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange16.4. 18:04:556,356,606,600,00619PLNWSE6,60
NP I PoOComputacenter16.4. 18:34:0725,9626,0025,990,6290 714GBPLSE26,02
NP I PoOCorelogic17.4. 2:04:00--79,880,06458 339USDNYQ79,88
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX118,00
NP I PoOCSG Systems Int17.4. 2:00:00--46,990,17186 985USDNSQ46,99
NP I PoODassault System16.4. 17:37:28191,25191,85191,450,10231 344EURPAR191,45
NP I PoODassault System Depository Receipt16.4. 23:19:58--229,820,5253 337USDPNK229,82
NP I PoODevoteam SA16.4. 17:35:29105,00108,00106,00-0,93773EURPAR106,00
NP I PoODillistone Grp16.4. 9:11:180,270,270,283,56180GBPLSE,27
NP I PoODOMENOMANIA. PL16.4. 18:04:273,823,984,006,384 510PLNWSE4,00
NP I PoOeBay Inc17.4. 2:00:00--64,930,894 650 464USDNSQ64,93
NP I PoOEdison16.4. 18:04:276,407,057,150,0010PLNWSE7,15
NP I PoOElectronic Arts17.4. 2:00:00--141,05-1,202 468 399USDNSQ141,05
NP I PoOEmblaze16.4. 9:01:010,320,330,300,8316GBPLSE,33
NP I PoOEO NETWORKS14.4. 18:03:5610,1012,8012,500,002 471PLNWSE12,50
NP I PoOESI Group16.4. 17:35:2151,2051,4051,401,58793EURPAR51,40
NP I PoOEST MEDIA Rg16.4. 17:20:0069,0069,3069,300,4363 237HUFBUD69,30
NP I PoOEuronet Worldwid17.4. 2:00:00--148,97-1,21499 928USDNSQ148,97
NP I PoOExlService17.4. 2:00:00--95,701,24118 092USDNSQ95,70
NP I PoOFabasoft Comp16.4. 17:35:4244,4545,0545,00-0,7714 017EURGER45,00
NP I PoOFabryka Diet7.4. 18:04:100,13-0,240,003 300PLNWSE,24
NP I PoOFacebook17.4. 2:00:00--306,18-0,5313 059 163USDNSQ306,18
NP I PoOFactset Resrch17.4. 1:00:00--319,271,39184 512USDNYQ319,27
NP I PoOFair Isaac17.4. 1:00:00--532,950,38164 472USDNYQ532,95
NP I PoOFidelity Ntl Inf17.4. 1:00:00--152,62-0,092 297 064USDNYQ152,62
NP I PoOFiserv17.4. 2:00:00--125,09-0,355 110 974USDNSQ125,09
NP I PoOFleetCor Technol17.4. 1:00:00--291,460,08298 202USDNYQ291,46
NP I PoOFreenet16.4. 17:35:1120,1320,1520,120,68568 171EURGER20,12
NP I PoOGartner17.4. 1:00:00--191,980,72527 725USDNYQ191,98
NP I PoOGB Group16.4. 17:50:538,838,848,84-2,0047 672GBPLSE8,84
NP I PoOGenpact17.4. 1:00:00--44,730,382 035 127USDNYQ44,73
NP I PoOGFT Technologies16.4. 17:36:0016,4216,5216,440,0019 188EURGER16,44
NP I PoOGK Software16.4. 17:36:20118,00119,00119,00-0,423 644EURGER119,00
NP I PoOGlobal Payments17.4. 1:00:00--217,800,07973 782USDNYQ217,80
NP I PoOGroupe OPEN16.4. 17:04:1815,8016,7516,750,30125EURPAR16,75
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange16.4. 18:04:570,750,780,75-7,4131 513PLNWSE,75
NP I PoOGuidewire17.4. 1:00:00--105,27-0,69346 479USDNYQ105,27
NP I PoOHoga16.4. 18:04:531,831,881,89-0,7919 807PLNWSE1,89
NP I PoOCheck Pt Sftwre17.4. 2:00:00--118,830,301 025 023USDNSQ118,83
NP I PoOI S Solutions16.4. 16:55:293,193,213,250,1380GBPLSE3,20
NP I PoOIliad SA16.4. 17:35:01158,20159,00158,550,0664 412EURPAR158,55
NP I PoOIn Systcom15.4. 23:19:58--0,000,003 654 238USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE7,49
NP I PoOINIT Innovation16.4. 17:36:1037,6037,7037,857,2210 222EURGER37,85
NP I PoOInteliWISE16.4. 18:04:252,943,063,042,361 500PLNWSE3,04
NP I PoOInternet Group15.4. 18:04:100,410,450,460,001 934PLNWSE,46
NP I PoOIntuit Inc17.4. 2:00:00--415,82-0,42973 127USDNSQ417,56
NP I PoOInVision Softwar16.4. 9:28:5527,4027,8027,400,00569EURGER27,60
NP I PoOIVU Traffic Tech16.4. 17:36:1318,0618,1218,06-1,206 998EURGER18,06
NP I PoOj2 Global17.4. 2:00:00--127,97-0,15396 787USDNSQ127,97
NP I PoOK2 Internet16.4. 18:04:5427,3028,0028,102,55654PLNWSE28,10
NP I PoOKulcs-Soft16.4. 17:20:001 915,002 000,002 000,000,00934HUFBUD2 000,00
NP I PoOL S Telcom16.4. 16:05:367,457,607,50-1,96500EURGER7,50
NP I PoOLSI Software16.4. 18:04:5715,5515,9515,95-0,311 779PLNWSE15,95
NP I PoOLycos Europe16.4. 18:38:490,020,020,028,1151 920EURFRA,02
NP I PoOManTech Intl17.4. 2:00:00--87,302,03270 274USDNSQ87,30
NP I PoOMasterCard17.4. 2:04:00--386,17-0,082 725 766USDNYQ386,49
NP I PoOMicrosoft17.4. 2:00:00--260,740,4824 878 582USDNSQ259,50
NP I PoOMicroStrategy17.4. 2:00:00--693,62-6,29762 793USDNSQ693,62
NP I PoOMineral Midrange16.4. 18:04:280,910,950,99-2,4875 401PLNWSE,99
NP I PoOMobile Streams16.4. 17:28:580,000,000,00-2,2122 165 344GBPLSE,00
NP I PoOMobile Tornado16.4. 11:10:370,040,040,044,37107 003GBPLSE,04
NP I PoOMoneysuprmkt16.4. 18:52:252,662,892,73-0,50603 324GBPLSE2,73
NP I PoONemetschek AG16.4. 17:35:1759,5859,6459,64-0,40117 866EURGER59,88
NP I PoONet 1 Ueps Tech17.4. 2:00:00--5,924,41664 865USDNSQ5,92
NP I PoONetease.com Inc Depository Receipt17.4. 2:00:00--106,800,911 238 202USDNSQ106,80
NP I PoONetgem10.3. 17:36:141,531,601,600,31164 170EURPAR1,60
NP I PoONIC Inc17.4. 2:00:00--33,96-0,06984 243USDNSQ33,96
NP I PoONintendo Depository Receipt16.4. 23:19:58--74,85-0,12299 338USDPNK74,85
NP I PoONorCom Info Tech16.4. 16:15:119,369,689,604,805 293EURGER9,52
NP I PoONovabase SGPS16.4. 16:10:493,773,993,950,5112 700EURLIS3,95
NP I PoONuance Commu17.4. 2:00:00--53,340,6818 108 325USDNSQ53,34
NP I PoOOn-Line16.4. 17:29:440,550,560,56-4,53250 609GBPLSE,55
NP I PoOOpen Text Corp17.4. 2:00:00--49,83-0,18247 557USDNSQ49,83
NP I PoOOpera Software- ------NOKOSL31,75
NP I PoOOrbis16.4. 17:12:537,908,058,051,262EURGER7,95
NP I PoOOrdina NV16.4. 17:35:233,433,473,460,00190 768EURAEX3,46
NP I PoOPaychex Inc17.4. 2:00:00--97,501,241 781 973USDNSQ97,50
NP I PoOPegasystems Inc17.4. 2:00:00--129,89-1,38191 731USDNSQ129,89
NP I PoOPerficient Inc17.4. 2:00:00--64,73-0,54189 322USDNSQ64,73
NP I PoOPGS Software16.4. 18:04:5313,0513,1013,05-1,143 689PLNWSE13,05
NP I PoOPhoenix NewMedia Depository Receipt17.4. 1:00:00--1,581,28869 995USDNYQ1,58
NP I PoOPlaytech16.4. 18:43:094,025,454,750,33487 859GBPLSE4,68
NP I PoOPower Media16.4. 18:04:568,048,108,10-0,25799PLNWSE8,10
NP I PoOPROS4.3. 0:40:1546,3669,5446,500,00352 702USDNYQ45,82
NP I PoOQAD Inc16.4. 16:08:18--51,862,472USDNSQ50,61
NP I PoOQUANTUM Software16.4. 18:04:5325,2035,2035,00-0,57643PLNWSE35,00
NP I PoOQuinStreet17.4. 2:00:00--20,200,35310 982USDNSQ20,20
NP I PoORealNetworks17.4. 2:00:00--3,63-16,741 650 504USDNSQ3,63
NP I PoORealPage17.4. 2:00:00--88,570,935 786 760USDNSQ88,57
NP I PoOREALTECH16.4. 16:38:371,561,621,56-3,703 005EURGER1,59
NP I PoOReditus9.4. 11:30:080,030,040,0431,671 639EURLIS,03
NP I PoORIB Software14.4. 17:38:4628,2528,7028,900,871 272EURGER28,90
NP I PoOSage Grp16.4. 18:51:195,206,806,45-0,072 690 502GBPLSE6,44
NP I PoOsalesforce com17.4. 2:04:01--231,91-0,475 088 749USDNYQ231,91
NP I PoOSAP AG16.4. 17:35:18116,02116,08116,220,472 904 735EURGER116,22
NP I PoOSecunet16.4. 17:36:13274,00275,00275,500,181 815EURGER275,50
NP I PoOServiceNow17.4. 2:04:01--556,91-0,44879 687USDNYQ556,91
NP I PoOSHS Viveon16.4. 16:19:5113,1013,4013,303,915 576EURGER13,30
NP I PoOSimple16.4. 18:04:5613,0013,4013,00-4,41385PLNWSE13,00
NP I PoOSITE16.4. 18:04:260,220,220,222,09585 335PLNWSE,22
NP I PoOSofting16.4. 17:36:085,285,445,423,042 152EURGER5,26
NP I PoOSoftware Rg16.4. 17:35:2036,5036,5436,52-0,54130 987EURGER36,72
NP I PoOSopra Group16.4. 17:35:23140,00141,50140,401,2318 226EURPAR140,40
NP I PoOSplunk17.4. 2:00:00--134,25-9,526 864 977USDNSQ134,25
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ8,52
NP I PoOSword Group16.4. 17:35:2638,7539,0039,003,1714 090EURPAR39,00
NP I PoOSygnity16.4. 18:04:5511,0511,1511,15-0,4512 007PLNWSE11,15
NP I PoOSynopsys17.4. 2:00:00--260,77-0,52639 569USDNSQ260,77
NP I PoOTaj Systems9.4. 23:19:58--0,000,00125USDPNK,00
NP I PoOTake Two Interac17.4. 2:00:00--178,80-2,031 137 547USDNSQ178,80
NP I PoOTalex16.4. 18:04:5615,4015,5015,50-3,131 776PLNWSE15,50
NP I PoOTencent Depository Receipt16.4. 23:19:58--81,001,282 130 791USDPNK81,00
NP I PoOTeradata17.4. 1:00:00--39,590,84712 509USDNYQ39,59
NP I PoOThe Farm 5116.4. 18:04:2856,5057,0056,502,5417 604PLNWSE56,50
NP I PoOTietoenator16.4. 18:00:0028,2028,2428,260,00220 629EURHEL28,26
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,03
NP I PoOTomorrow Focus16.4. 17:36:182,302,322,302,2218 618EURGER2,30
NP I PoOTrend Micro Depository Receipt16.4. 23:19:58--49,670,144 652USDPNK49,67
NP I PoOTrustcash16.4. 23:19:58--0,000,0011 910 082USDPNK,00
NP I PoOUbisoft Entnt16.4. 17:35:0564,8666,2064,96-1,43341 322EURPAR64,96
NP I PoOUbisoft Unsp ADR16.4. 23:19:58--15,54-1,2775 414USDPNK15,54
NP I PoOUnisys17.4. 1:00:00--26,100,35398 027USDNYQ26,10
NP I PoOUnited Internet16.4. 17:35:0633,9934,0134,000,50202 472EURGER34,00
NP I PoOUSU Software16.4. 17:36:1827,9028,3028,202,175 782EURGER28,20
NP I PoOVerisign17.4. 2:00:00--208,16-0,08365 067USDNSQ208,16
NP I PoOVisa17.4. 2:04:00--226,410,066 829 350USDNYQ226,41
NP I PoOVMware17.4. 2:04:00--164,102,512 322 083USDNYQ164,10
NP I PoOWestern Union17.4. 2:04:00--25,890,503 074 576USDNYQ25,89
NP I PoOWEX Inc, Ordinary, New York Consolidated17.4. 2:04:00--229,020,44331 685USDNYQ229,02
NP I PoOWind Mobile16.4. 18:04:5515,5015,7515,500,6513 427PLNWSE15,50
NP I PoOWNS Hldg Depository Receipt17.4. 2:04:00--73,760,4471 755USDNYQ73,76
NP I PoOXPLUS16.4. 18:04:254,004,104,10-12,2122 510PLNWSE4,10
NP I PoOYandex NV17.4. 2:00:00--61,930,93942 566USDNSQ61,93
NP I PoOYelp17.4. 2:04:00--40,36-0,05377 911USDNYQ40,36
NP I PoOYOC AG16.4. 17:29:458,909,059,050,56304EURGER9,05
NP I PoOZoo Digital Grp16.4. 16:15:561,151,161,160,871GBPLSE1,16
NP I PoOZynga17.4. 2:00:00--10,56-1,5816 136 422USDNSQ10,56
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---6 086,2616.04.2021
NASDAQ 100 Indexvypsat16.4. 23:16:0214 041,910,1114 041,9116.04.2021
S&P 500 indicationvypsat16.4. 23:15:004 185,470,364 185,4716.04.2021
Zdroj: BCPP