Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN76,0276,11,90
Msft0,89
Nokia3,943,95-1,83
IBM-2,34
Daimler AG43,1243,13-0,42
PFE-1,14
17.02.2020 8:00:14
Indexy online
AD Index online
select
AD Index online
 

  • 14.02.2020
Microsoft (MSFT.O, NASDAQ Cons)
Závěr k 14.2.2020 Změna (%) Změna (USD) Objem obchodů (ks)
185,35 0,89 1,64 23 149 516
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 PoOGartner15.2. 0:40:07--152,411,01475 731USDNYQ152,41
NP I PoOSofting14.2. 16:54:227,427,587,560,002 460EURGER7,50
NP I PoOBLOOBER TEAM14.2. 18:03:4087,0088,4088,601,847 231PLNWSE88,60
NP I PoOMicroStrategy15.2. 2:00:00--148,840,5256 479USDNSQ148,84
NP I PoOI S Solutions14.2. 17:17:592,122,142,10-1,8754 326GBPLSE2,13
NP I PoOGroupe OPEN14.2. 17:35:0513,3013,2413,240,003 360EURPAR13,24
NP I PoOWind Mobile14.2. 18:04:008,628,748,74-2,021 730PLNWSE8,74
NP I PoORealPage15.2. 2:00:00--61,351,09207 641USDNSQ61,35
NP I PoODillistone Grp13.2. 17:29:030,340,350,3620,005 000GBPLSE,35
NP I PoOUnited Internet14.2. 17:35:1930,8430,8630,87-0,06195 724EURGER30,87
NP I PoOPROS15.2. 0:40:08--50,79-0,99490 101USDNYQ50,79
NP I PoOArcus13.2. 18:03:291,551,651,650,00200PLNWSE1,65
NP I PoOESI Group14.2. 17:35:1334,2034,0034,000,0018 047EURPAR34,00
NP I PoOTrustcash11.2. 23:20:00--0,000,00999 999USDPNK,00
NP I PoOXPLUS14.2. 18:03:380,880,930,925,7511 094PLNWSE,92
NP I PoONuance Commu15.2. 2:00:00--23,141,364 413 221USDNSQ23,14
NP I PoOAccenture15.2. 0:40:07--212,37-0,012 096 562USDNYQ212,37
NP I PoO@Uk6.2. 17:27:430,000,000,000,00180 000GBPLSE,00
NP I PoOTalex14.2. 18:04:0112,1012,3012,30-3,5377PLNWSE12,30
NP I PoOIVU Traffic Tech14.2. 17:36:1015,8516,1016,052,8824 225EURGER16,05
NP I PoOVisa15.2. 0:40:07--210,291,396 548 804USDNYQ210,29
NP I PoOAtos Origin14.2. 17:35:2180,0081,3680,84-0,12232 071EURPAR80,84
NP I PoOFiserv15.2. 2:00:00--122,321,042 796 511USDNSQ122,32
NP I PoOSINA Corp15.2. 2:00:00--38,89-1,24550 850USDNSQ38,89
NP I PoOChangyou.com Depository Receipt15.2. 2:00:00--10,68-0,09129 140USDNSQ10,68
NP I PoOSimple14.2. 18:04:017,607,958,000,0010PLNWSE8,00
NP I PoOWEX Inc, Ordinary, New York Consolidated15.2. 0:40:08--231,661,33481 385USDNYQ231,66
NP I PoOTietoenator14.2. 18:00:0230,2230,2630,30-2,88381 403EURHEL30,30
NP I PoOIndra Sistemas- ------EURMCE10,90
NP I PoOAsseco SEE14.2. 18:04:0027,6028,0028,002,191 942PLNWSE28,00
NP I PoONintendo Depository Receipt14.2. 23:20:00--45,22-1,05545 672USDPNK45,22
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market14.2. 17:22:371,021,031,02-0,4985 437GBPLSE1,02
NP I PoOINIT Innovation14.2. 17:36:2123,3023,7023,30-1,691 469EURGER23,30
NP I PoOSITE14.2. 18:03:390,370,380,38-2,32237 586PLNWSE,38
NP I PoOFacebook15.2. 2:00:00--214,180,4910 741 747USDNSQ214,18
NP I PoO4iG Rg-A14.2. 17:20:00619,00622,00622,00-0,8093 365HUFBUD622,00
NP I PoOBechtle14.2. 17:35:12145,90146,10146,700,6291 503EURGER146,70
NP I PoOComp14.2. 18:03:5867,4069,4069,403,891 286PLNWSE69,40
NP I PoOYandex NV15.2. 2:00:00--46,57-4,224 138 203USDNSQ46,57
NP I PoOLSI Software14.2. 18:04:0221,7022,2022,200,001 651PLNWSE22,20
NP I PoOActivision Inc15.2. 2:00:00--63,521,494 242 634USDNSQ63,52
NP I PoOComArch14.2. 18:03:59202,00203,00203,00-1,933 132PLNWSE203,00
NP I PoOMicrosoft15.2. 2:00:00--185,350,8923 149 516USDNSQ185,35
NP I PoOBlackbaud15.2. 2:00:00--81,34-0,95354 656USDNSQ81,34
NP I PoOKulcs-Soft14.2. 17:20:012 820,002 840,002 840,001,43645HUFBUD2 840,00
NP I PoOLycos Europe14.2. 14:43:330,030,030,03-1,7927 900EURFRA,03
NP I PoOTeradata15.2. 0:40:08--23,200,911 136 323USDNYQ23,20
NP I PoOCadence Design15.2. 2:00:00--78,76-0,621 329 662USDNSQ78,76
NP I PoORealNetworks15.2. 2:00:00--1,26-0,7935 296USDNSQ1,26
NP I PoOAsseco Plnd UnspADR22.1. 23:20:00--15,6015,90200USDPNK15,60
NP I PoOPhoenix NewMedia Depository Receipt15.2. 0:40:08--1,971,2632 393USDNYQ1,97
NP I PoOTaj Systems13.2. 23:20:00--0,009900,001 000USDPNK,00
NP I PoOCheck Pt Sftwre15.2. 2:00:00--117,10-0,66576 733USDNSQ117,10
NP I PoOSopra Group14.2. 17:37:29147,00147,90147,500,7525 325EURPAR147,50
NP I PoOBetacom14.2. 18:04:008,508,518,43-4,75161PLNWSE8,43
NP I PoOCenit AG System14.2. 17:36:1913,2013,3013,15-0,756 564EURGER13,15
NP I PoOL S Telcom14.2. 16:14:175,956,105,95-1,657 070EURGER6,05
NP I PoOSoftware Rg14.2. 17:35:0434,2834,3434,290,79107 038EURGER34,29
NP I PoODOMENOMANIA. PL14.2. 18:03:401,681,751,751,746 597PLNWSE1,75
NP I PoOAmer Software15.2. 2:00:00--15,190,0731 252USDNSQ15,19
NP I PoOAveva Group14.2. 18:51:5750,5552,9052,44-0,55173 160GBPLSE52,85
NP I PoOGFT Technologies14.2. 17:36:0013,9214,0013,94-2,1138 953EURGER13,94
NP I PoOCANCOM IT14.2. 17:35:2753,8553,9553,80-0,5546 977EURGER53,80
NP I PoOGB Group14.2. 18:18:146,906,926,91-1,19125 267GBPLSE6,91
NP I PoOFair Isaac15.2. 0:40:08--424,581,55142 972USDNYQ424,58
NP I PoOThe Farm 5114.2. 18:03:4123,6023,7023,86-6,28144 897PLNWSE23,86
NP I PoOUSU Software14.2. 17:29:4516,7016,9016,700,301 973EURGER16,80
NP I PoOGuidewire15.2. 0:40:08--122,420,96349 315USDNYQ122,42
NP I PoOTake Two Interac15.2. 2:00:00--113,431,091 118 094USDNSQ113,43
NP I PoOIntershop12.2. 17:28:530,770,780,75-6,7546 807EURGER,78
NP I PoOSynopsys15.2. 2:00:00--163,351,23784 916USDNSQ163,35
NP I PoONasstar17.1. 17:43:110,130,130,130,00390 692GBPLSE,13
NP I PoOBlackout Media10.2. 23:20:00--0,000,00500 000USDPNK,00
NP I PoOMoneysuprmkt14.2. 19:45:073,203,423,260,531 172 981GBPLSE3,28
NP I PoOVerisign15.2. 2:00:00--209,57-0,11526 522USDNSQ209,57
NP I PoOTencent Depository Receipt14.2. 23:20:00--53,30-0,412 513 287USDPNK53,30
NP I PoOFabryka Diet12.2. 18:03:310,010,080,100,001PLNWSE,01
NP I PoOCSG Systems Int15.2. 2:00:00--52,310,25225 036USDNSQ52,31
NP I PoONorCom Info Tech14.2. 17:36:1916,1016,3216,44-5,523 565EURGER16,44
NP I PoOReditus13.2. 12:29:290,050,070,064,764 005EURLIS,05
NP I PoOsalesforce com15.2. 0:40:08--189,950,693 599 445USDNYQ189,95
NP I PoOFabasoft Comp14.2. 17:23:5127,6028,2027,80-2,8010 053EURGER27,90
NP I PoOREALTECH14.2. 17:36:181,001,041,002,561 210EURGER1,00
NP I PoOGlobal Payments15.2. 0:40:07--206,371,801 801 334USDNYQ206,37
NP I PoOGenpact15.2. 0:40:08--43,770,57790 215USDNYQ43,77
NP I PoOUnisys15.2. 0:40:08--17,39-1,581 979 370USDNYQ17,39
NP I PoOElectronic Arts15.2. 2:00:00--109,690,781 227 518USDNSQ109,69
NP I PoOSecunet14.2. 17:38:39139,00140,50142,002,902 735EURGER142,00
NP I PoOQUANTUM Software14.2. 18:03:5814,9014,9014,900,00150PLNWSE14,90
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange13.2. 18:03:292,682,802,800,001PLNWSE2,80
NP I PoOPaychex Inc15.2. 2:00:00--89,210,69949 121USDNSQ89,21
NP I PoOSygnity14.2. 18:04:003,763,793,796,4628 965PLNWSE3,79
NP I PoOTomorrow Focus14.2. 17:25:162,532,602,55-1,1612 114EURGER2,57
NP I PoOMobile Streams31.12. 13:21:570,000,000,004,412 485 237GBPLSE,00
NP I PoOIntuit Inc15.2. 2:00:00--304,292,17855 339USDNSQ304,29
NP I PoOAsseco Poland14.2. 18:04:0165,3065,5065,55-2,1624 370PLNWSE65,55
NP I PoOOrbis14.2. 15:47:368,558,758,754,1716 264EURGER8,65
NP I PoOUbisoft Unsp ADR14.2. 23:20:00--16,190,2221 851USDPNK16,19
NP I PoODevoteam SA14.2. 17:35:2985,4087,2085,800,005 810EURPAR85,80
NP I PoOCom Guard.com14.2. 23:20:00--0,006,671 050 000USDPNK,00
NP I PoOAkamai Tech15.2. 2:00:00--99,670,071 053 354USDNSQ99,67
NP I PoOQAD Inc15.2. 2:00:00--35,85-5,661 214USDNSQ35,85
NP I PoOIAC/InterActive15.2. 2:00:00--237,951,041 159 892USDNSQ237,95
NP I PoONetgem14.2. 17:35:191,241,301,250,0042 531EURPAR1,25
NP I PoOInVision Softwar14.2. 15:52:2722,2022,6022,400,901 401EURGER22,40
NP I PoOMineral Midrange23.12. 18:03:570,310,350,340,006 836PLNWSE,31
NP I PoOIn Systcom7.2. 0:05:25--0,000,00-USDPNK,00
NP I PoOBusi & Dec14.2. 9:00:077,857,907,900,00632EURPAR7,90
NP I PoOCrealogix Hldg14.2. 17:31:59113,50118,00116,000,00635CHFSWX116,00
NP I PoOPerficient Inc15.2. 2:00:00--52,190,00216 063USDNSQ52,19
NP I PoOYelp15.2. 0:40:08--35,23-3,485 258 611USDNYQ35,23
NP I PoOAsseco Business14.2. 18:03:5833,0033,8033,003,1331 532PLNWSE33,00
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOYOC AG14.2. 16:14:143,823,943,74-3,612 667EURGER3,88
NP I PoOInternet Group14.2. 18:04:000,100,090,08-23,8110 000PLNWSE,08
NP I PoONovabase SGPS14.2. 16:14:022,702,802,740,005 060EURLIS2,74
NP I PoOAllgeier Rg14.2. 17:36:2236,7037,0036,70-1,0813 817EURGER36,70
NP I PoOWNS Hldg Depository Receipt15.2. 0:40:08--75,162,78241 794USDNYQ75,16
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison13.2. 18:03:092,002,062,08-1,891 280PLNWSE2,00
NP I PoOEST MEDIA Rg14.2. 17:20:01127,00128,00128,00-1,39377 994HUFBUD128,00
NP I PoOM103.6. 18:04:051,00-0,5872,41100PLNWSE1,00
NP I PoOEuronet Worldwid15.2. 2:00:00--145,30-1,86502 011USDNSQ145,30
NP I PoONemetschek AG14.2. 17:35:2166,4066,5066,65-0,07112 880EURGER66,65
NP I PoOOn-Line14.2. 16:12:530,120,120,11-3,189 931GBPLSE,12
NP I PoOBroadridge15.2. 0:40:08--122,28-0,07633 650USDNYQ122,28
NP I PoOCap Gemini SA14.2. 17:35:25114,80115,80114,951,37545 305EURPAR114,95
NP I PoOPlaytech14.2. 18:22:093,394,653,39-0,241 244 154GBPLSE3,39
NP I PoOAdv.pl14.2. 18:04:010,370,350,352,9410 293PLNWSE,35
NP I PoORIB Software14.2. 17:35:1628,9629,0029,00-0,073 069 202EURGER29,00
NP I PoO11 Bit Studios14.2. 18:03:58458,00459,00460,001,2110 199PLNWSE460,00
NP I PoOSAP AG14.2. 17:35:20127,02127,08127,140,271 536 676EURGER127,14
NP I PoOCity Interactive14.2. 18:04:020,800,800,81-0,49394 596PLNWSE,81
NP I PoOExlService15.2. 2:00:00--77,700,71120 761USDNSQ77,70
NP I PoOANSYS15.2. 2:00:00--291,980,10911 896USDNSQ291,98
NP I PoOServiceNow15.2. 0:40:08--356,161,241 106 504USDNYQ356,16
NP I PoOPGS Software14.2. 18:03:5812,6012,7612,76-0,164 641PLNWSE12,76
NP I PoOOrdina NV14.2. 17:35:292,152,162,160,00393 508EURAEX2,16
NP I PoOFleetCor Technol15.2. 0:40:08--318,430,27830 008USDNYQ318,43
NP I PoOUbisoft Entnt14.2. 17:37:5474,3075,0674,660,08484 835EURPAR74,66
NP I PoOEO NETWORKS12.2. 18:03:306,607,207,20-8,33200PLNWSE6,60
NP I PoOSDL PLC14.2. 17:39:005,805,845,80-0,308 207GBPLSE5,82
NP I PoOOpera Software- ------NOKOSL17,00
NP I PoOMasterCard15.2. 0:40:07--340,951,522 716 290USDNYQ340,95
NP I PoOM + S Elektronik17.2. 8:05:370,000,010,000,00200EURFRA,00
NP I PoOB+S Banksysteme17.2. 8:03:442,522,542,54-3,7995EURFRA2,64
NP I PoOAltran Tech14.2. 17:36:1314,5814,6814,680,00173 456EURPAR14,68
NP I PoORosetta Stone15.2. 0:40:08--19,984,0186 677USDNYQ19,98
NP I PoOVMware15.2. 0:40:08--161,821,771 389 010USDNYQ161,82
NP I PoOMobile Tornado14.2. 17:28:590,030,030,03-11,09204 601GBPLSE,03
NP I PoODassault System14.2. 17:35:22153,85156,00155,300,36309 622EURPAR155,30
NP I PoONIC Inc15.2. 2:00:00--21,07-0,24239 857USDNSQ21,07
NP I PoOEmblaze14.2. 16:52:550,250,250,230,00405GBPLSE,25
NP I PoOSHS Viveon14.2. 17:15:4911,1011,4011,30-2,591 475EURGER11,30
NP I PoODassault System Depository Receipt14.2. 23:20:00--167,45-0,657 404USDPNK167,45
NP I PoOeBay Inc15.2. 2:00:00--38,142,5510 998 700USDNSQ38,14
NP I PoOCorelogic15.2. 0:40:08--50,192,12687 540USDNYQ50,19
NP I PoOAdobe Sys15.2. 2:00:00--379,671,291 690 561USDNSQ379,67
NP I PoOHoga14.2. 18:03:581,491,521,532,6818 146PLNWSE1,53
NP I PoOj2 Global15.2. 2:00:00--97,56-0,13664 785USDNSQ97,56
NP I PoOBooz Allen15.2. 0:40:08--76,650,56713 314USDNYQ76,65
NP I PoOFactset Resrch15.2. 0:40:08--299,540,91190 614USDNYQ299,54
NP I PoOWestern Union15.2. 0:40:08--26,240,695 829 650USDNYQ26,24
NP I PoONet 1 Ueps Tech15.2. 2:00:00--4,16-1,19221 379USDNSQ4,16
NP I PoOAutoDesk Inc15.2. 2:00:00--208,950,69996 939USDNSQ208,95
NP I PoOStartek Inc15.2. 0:40:08--7,820,517 674USDNYQ7,82
NP I PoOPower Media14.2. 18:04:023,573,583,590,001 659PLNWSE3,59
NP I PoOSage Grp14.2. 19:45:067,847,847,81-0,061 578 387GBPLSE7,84
NP I PoOSplunk15.2. 2:00:00--172,520,93961 662USDNSQ172,52
NP I PoOSword Group14.2. 17:35:0035,6035,4535,400,00972EURPAR35,40
NP I PoOBlom ASA- ------NOKOSL34,80
NP I PoOCognizant Tech15.2. 2:00:00--68,42-1,714 148 284USDNSQ68,42
NP I PoOManTech Intl15.2. 2:00:00--81,09-1,39161 761USDNSQ81,09
NP I PoOTrend Micro Depository Receipt14.2. 23:20:00--54,25-0,961 456USDPNK54,25
NP I PoOFreenet14.2. 17:35:0820,9720,9921,011,45609 117EURGER21,01
NP I PoOATM SI14.2. 18:04:013,423,463,480,002PLNWSE3,48
NP I PoOInteliWISE13.2. 18:03:061,371,441,37-4,86900PLNWSE1,37
NP I PoOIliad SA14.2. 17:35:11133,15136,00134,70-0,19102 222EURPAR134,70
NP I PoOOpen Text Corp15.2. 2:00:00--47,801,31444 739USDNSQ47,80
NP I PoOACI World15.2. 2:00:00--35,950,78304 985USDNSQ35,95
NP I PoOCitrix Systems15.2. 2:00:00--122,03-0,791 257 241USDNSQ122,03
NP I PoONetease.com Inc Depository Receipt15.2. 2:00:00--354,640,09443 737USDNSQ354,64
NP I PoOQuinStreet15.2. 2:00:00--14,82-0,34348 508USDNSQ14,82
NP I PoOCGI Rg-A- ------CADTOR102,94
NP I PoOFidelity Ntl Inf15.2. 0:40:08--157,442,024 133 614USDNYQ157,44
NP I PoOAlten14.2. 17:35:02112,00112,20112,200,0036 801EURPAR112,20
NP I PoOAtoss Software14.2. 17:36:00176,00178,00176,501,732 221EURGER176,50
NP I PoOATM14.2. 18:04:009,8410,0010,00-1,965 317PLNWSE10,00
NP I PoOPegasystems Inc15.2. 2:00:00--98,881,24798 235USDNSQ98,88
NP I PoOAD Pepper Media14.2. 17:24:253,123,193,191,2710 654EURGER3,16
NP I PoOGK Software14.2. 17:36:2367,2067,8067,80-0,29714EURGER67,80
NP I PoOK2 Internet14.2. 18:03:598,358,608,650,004 185PLNWSE8,65
NP I PoOZynga15.2. 2:00:00--6,930,1417 105 852USDNSQ6,93
NP I PoOZoo Digital Grp14.2. 17:10:330,630,640,62-2,2039 612GBPLSE,64
NP I PoOBob Mobile14.2. 16:25:534,024,254,240,717 628EURGER4,14
NP I PoOAlliance Data15.2. 0:40:07--102,83-0,641 280 775USDNYQ102,83
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---5 866,9514.02.2020
NASDAQ 100 Indexvypsat14.2. 23:16:029 623,580,299 623,5814.02.2020
S&P 500vypsat14.2. 23:06:003 380,160,183 380,1614.02.2020
Zdroj: BCPP