Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ545,55460,37
KB898898,5-0,66
PKN90,1290,2-0,40
Msft137,33137,4-0,28
Nokia4,3374,3425-2,14
IBM139,08140,250,00
Daimler AG47,46547,47-0,60
PFE43,6443,7-0,14
25.06.2019 13:43:29
Indexy online
AD Index online
select
AD Index online
 

  • 24.06.2019
Microsoft (MSFT.O, NASDAQ Cons)
Závěr k 24.6.2019 Změna (%) Změna (USD) Objem obchodů (ks)
137,78 0,59 0,81 20 628 841
Premarket25.06.2019 13:38:14
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
137,40 137,33 137,40 -0,28 -0,38 25 649
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 PoOGartner24.6. 22:15:13P131,00162,36161,840,00251 150USDNYQ161,84
NP I PoOSofting24.6. 17:29:157,507,567,54-0,5315 904EURGER7,54
NP I PoOBLOOBER TEAM25.6. 13:32:3151,4051,5051,40-2,472 600PLNWSE52,70
NP I PoOMicroStrategy25.6. 2:00:00P-148,00141,580,00130 010USDNSQ141,58
NP I PoOI S Solutions25.6. 13:38:522,602,642,614,11330 695GBPLSE2,51
NP I PoOGroupe OPEN25.6. 13:29:4716,9017,0216,90-1,401 828EURPAR17,14
NP I PoOWind Mobile25.6. 13:34:477,627,827,82-0,261 337PLNWSE7,84
NP I PoORealPage25.6. 2:00:00P43,2066,0057,960,00463 105USDNSQ57,96
NP I PoODillistone Grp24.6. 16:31:150,300,360,3612,5011 976GBPLSE,33
NP I PoOUnited Internet25.6. 13:38:2528,6428,6628,660,14116 866EURGER28,62
NP I PoOPROS25.6. 0:40:13P--64,45-2,36814 421USDNYQ64,45
NP I PoOArcus25.6. 11:39:072,122,202,200,92636PLNWSE2,18
NP I PoOESI Group25.6. 9:57:4631,6032,0033,008,201 801EURPAR30,50
NP I PoOTrustcash24.6. 23:20:00P--0,000,005 000 000USDPNK,00
NP I PoOXPLUS25.6. 12:10:220,330,340,340,00700PLNWSE,34
NP I PoONuance Commu25.6. 2:00:00P15,7516,4316,110,001 809 007USDNSQ16,11
NP I PoOAccenture24.6. 22:15:13P186,00187,25186,110,001 703 151USDNYQ186,11
NP I PoO@Uk25.6. 12:21:360,020,020,020,00118 955GBPLSE,02
NP I PoOTalex24.6. 18:03:4013,6514,2515,00-1,3210PLNWSE15,00
NP I PoOIVU Traffic Tech25.6. 13:17:029,249,369,341,30235EURGER9,22
NP I PoOVisa25.6. 13:33:00P173,85174,74173,870,011 100USDNYQ173,85
NP I PoOAtos Origin25.6. 13:36:0972,0872,1272,100,36312 766EURPAR71,84
NP I PoOEasy Software24.6. 14:54:235,826,005,92-1,69134EURGER5,92
NP I PoOFiserv25.6. 2:00:00P89,0092,5590,810,002 318 096USDNSQ90,81
NP I PoOSINA Corp25.6. 13:00:00P40,1045,0043,994,17200USDNSQ42,23
NP I PoOChangyou.com Depository Receipt25.6. 2:00:00P8,1810,9010,490,00204 765USDNSQ10,49
NP I PoOSimple25.6. 9:00:006,306,606,700,002PLNWSE6,70
NP I PoOWEX Inc, Ordinary, New York Consolidated25.6. 0:40:13P162,00-203,480,00176 730USDNYQ203,48
NP I PoOTietoenator25.6. 13:32:0225,5025,5625,52-0,3164 426EURHEL25,60
NP I PoOIndra Sistemas- ------EURMCE8,68
NP I PoOYahoo Japan Depository Receipt24.6. 23:20:00P--5,850,5219 743USDPNK5,85
NP I PoOAsseco SEE25.6. 11:19:1516,3016,6016,50-0,6032PLNWSE16,60
NP I PoONintendo Depository Receipt24.6. 23:20:00P--44,51-0,22243 448USDPNK44,51
NP I PoOSinnerschrader24.6. 16:13:1712,9013,0013,00-0,771 361EURGER13,00
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market25.6. 13:37:360,820,830,833,10146 908GBPLSE,82
NP I PoOINIT Innovation25.6. 13:17:2314,6014,8014,80-0,673 938EURGER14,95
NP I PoOSITE25.6. 10:22:390,100,110,112,3318 600PLNWSE,11
NP I PoOFacebook25.6. 13:36:38P192,35192,49192,40-0,1011 510USDNSQ192,60
NP I PoO4iG Rg-A25.6. 13:38:301 076,001 078,001 076,002,48255 834HUFBUD1 050,00
NP I PoOBechtle25.6. 13:35:1698,6598,8098,701,4425 026EURGER97,30
NP I PoOComp25.6. 9:40:1961,2061,6060,80-0,9880PLNWSE61,40
NP I PoOYandex NV25.6. 2:00:00P39,0339,1339,090,00939 439USDNSQ39,09
NP I PoOLSI Software25.6. 10:26:2410,0510,1010,100,501 350PLNWSE10,05
NP I PoOAvanquest Softwa25.6. 13:34:320,740,740,74-1,141 327 798EURPAR,75
NP I PoOActivision Inc25.6. 13:00:00P47,1147,1547,11-0,08478USDNSQ47,15
NP I PoOComArch25.6. 12:17:51184,00186,50184,00-1,08199PLNWSE186,00
NP I PoOMicrosoft25.6. 13:38:14P137,33137,40137,40-0,2825 649USDNSQ137,78
NP I PoOBlackbaud25.6. 2:00:00P59,88-78,530,00159 726USDNSQ78,53
NP I PoOKulcs-Soft24.6. 17:20:001 200,001 250,001 210,00-0,83515HUFBUD1 210,00
NP I PoOLycos Europe25.6. 13:03:46--0,03-4,4821 801EURFRA,03
NP I PoOTeradata24.6. 22:15:13P34,0048,3834,670,001 019 132USDNYQ34,67
NP I PoOTotal Sys Svcs24.6. 22:15:13P116,00134,20128,370,001 164 186USDNYQ128,37
NP I PoOCadence Design25.6. 13:05:21P70,5571,2571,290,01100USDNSQ71,28
NP I PoORealNetworks25.6. 2:00:00P1,841,981,910,009 053USDNSQ1,91
NP I PoOAsseco Plnd UnspADR13.6. 23:19:58P--12,731,76100USDPNK12,73
NP I PoOPhoenix NewMedia Depository Receipt24.6. 22:15:13P3,303,653,580,0029 742USDNYQ3,58
NP I PoOTaj Systems21.6. 23:20:00P--0,00-99,00125USDPNK,00
NP I PoOCheck Pt Sftwre25.6. 2:00:00P113,86125,27113,890,00577 148USDNSQ113,89
NP I PoOSopra Group25.6. 13:30:3595,8095,9595,900,7913 405EURPAR95,15
NP I PoOBetacom25.6. 12:43:3510,0010,4410,440,19145PLNWSE10,42
NP I PoOCenit AG System25.6. 9:02:1312,9013,0513,00-1,521 650EURGER13,20
NP I PoOL S Telcom25.6. 12:17:287,157,357,15-2,0513 448EURGER7,25
NP I PoOSoftware Rg25.6. 13:36:2030,1730,1930,17-1,9848 519EURGER30,78
NP I PoODOMENOMANIA. PL3.6. 18:04:060,680,680,660,0024 049PLNWSE,66
NP I PoOAmer Software25.6. 2:00:00P-22,7513,410,00177 038USDNSQ13,41
NP I PoOAveva Group25.6. 13:38:2538,8838,9038,900,6756 891GBPLSE38,64
NP I PoOGFT Technologies25.6. 13:36:517,097,117,11-1,5216 002EURGER7,22
NP I PoOCANCOM IT25.6. 13:36:5247,0447,0847,062,3072 941EURGER46,00
NP I PoOGB Group25.6. 13:38:155,155,165,160,1643 507GBPLSE5,15
NP I PoOFair Isaac25.6. 0:40:13P275,45319,00300,740,00133 362USDNYQ300,74
NP I PoOThe Farm 5125.6. 13:30:4918,4018,6018,400,4412 386PLNWSE18,32
NP I PoOUSU Software25.6. 12:24:0516,1016,1516,101,26136EURGER16,15
NP I PoOGuidewire24.6. 22:15:13P92,05108,00100,600,00563 747USDNYQ100,60
NP I PoOTake Two Interac25.6. 13:03:05P111,95115,50113,900,062USDNSQ113,83
NP I PoOIntershop25.6. 11:03:321,151,191,18-2,4830 684EURGER1,23
NP I PoOSynopsys25.6. 2:00:00P113,00136,87128,110,00807 222USDNSQ128,11
NP I PoONasstar25.6. 13:06:440,120,130,12-6,3711 658GBPLSE,12
NP I PoOBlackout Media11.6. 23:19:58P--0,00900,00500USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange18.6. 18:03:380,320,370,373,238 310PLNWSE,37
NP I PoOMoneysuprmkt25.6. 13:35:053,994,004,000,08115 224GBPLSE3,99
NP I PoOVerisign25.6. 2:00:00P209,13212,50209,570,00696 485USDNSQ209,57
NP I PoOTencent Depository Receipt24.6. 23:20:00P--45,15-0,622 746 788USDPNK45,15
NP I PoOFabryka Diet17.6. 18:03:510,090,110,110,0010PLNWSE,11
NP I PoOCSG Systems Int25.6. 2:00:00P--48,10-0,80191 992USDNSQ48,10
NP I PoONorCom Info Tech25.6. 13:24:5519,9220,5020,055,306 254EURGER18,48
NP I PoOReditus25.6. 11:30:270,060,080,070,00950EURLIS,07
NP I PoOsalesforce com25.6. 13:28:17P152,30152,50152,30-0,171 271USDNYQ152,56
NP I PoOFabasoft Comp25.6. 13:17:1219,0519,4019,400,262 663EURGER19,20
NP I PoOREALTECH25.6. 10:02:421,021,091,02-1,921 100EURGER1,04
NP I PoOGlobal Payments24.6. 22:15:13P150,17-160,180,00838 627USDNYQ160,18
NP I PoOGenpact24.6. 22:15:13P31,3538,4137,790,00587 227USDNYQ37,79
NP I PoOUnisys24.6. 22:15:13P9,5711,7010,040,00550 701USDNYQ10,04
NP I PoOElectronic Arts25.6. 13:00:01P98,0099,7699,190,19115USDNSQ99,00
NP I PoOSecunet25.6. 9:07:02111,00113,00113,500,00100EURGER113,50
NP I PoOQUANTUM Software24.6. 18:03:3714,4016,2015,80-8,8660PLNWSE15,80
NP I PoOPaychex Inc25.6. 2:00:00P85,9087,0086,180,001 392 185USDNSQ86,18
NP I PoOSygnity25.6. 9:12:042,772,802,75-1,791PLNWSE2,80
NP I PoOTomorrow Focus25.6. 13:17:022,652,672,671,529 645EURGER2,63
NP I PoOMobile Streams24.6. 17:09:390,000,000,00-12,26151 739GBPLSE,00
NP I PoOIntuit Inc25.6. 13:00:00P256,33265,00262,340,0010USDNSQ262,34
NP I PoOAsseco Poland25.6. 13:26:3754,4554,6054,500,009 744PLNWSE54,50
NP I PoOOrbis24.6. 17:36:146,506,606,500,001 046EURGER6,50
NP I PoOUbisoft Unsp ADR24.6. 23:20:00P--15,24-1,9978 624USDPNK15,24
NP I PoODevoteam SA25.6. 12:59:5498,5098,7098,702,494 671EURPAR96,30
NP I PoOCom Guard.com24.6. 23:20:00P--0,00-7,0010 000USDPNK,00
NP I PoOAkamai Tech25.6. 2:00:00P78,4280,3278,740,001 069 892USDNSQ78,74
NP I PoOQAD Inc25.6. 2:00:00P--30,00-1,643 100USDNSQ30,00
NP I PoOIAC/InterActive25.6. 2:00:00P205,00240,00226,520,001 175 020USDNSQ226,52
NP I PoONetgem25.6. 12:54:131,041,041,040,002 451EURPAR1,04
NP I PoOInVision Softwar20.6. 17:36:1914,5014,8014,60-1,36200EURGER14,70
NP I PoOIn Systcom17.5. 23:20:00P--0,00-90,006 000USDPNK,00
NP I PoOBusi & Dec24.6. 9:04:537,457,707,55-1,321 000EURPAR7,55
NP I PoOCrealogix Hldg25.6. 10:07:4098,6099,0099,000,61600CHFSWX98,40
NP I PoOPerficient Inc25.6. 2:00:00P33,5041,0033,550,00486 800USDNSQ33,55
NP I PoOYelp24.6. 22:15:13P32,0034,0033,180,001 517 643USDNYQ33,18
NP I PoOAsseco Business25.6. 10:51:0927,0027,4027,000,7571PLNWSE26,80
NP I PoOYOC AG25.6. 10:20:045,155,355,304,951 500EURGER5,20
NP I PoOInternet Group27.5. 18:03:50--0,0228,131PLNWSE,02
NP I PoONovabase SGPS25.6. 13:10:592,332,342,333,564 819EURLIS2,25
NP I PoOSymantec25.6. 2:00:00P20,3821,4120,980,006 205 962USDNSQ20,98
NP I PoOAllgeier Rg25.6. 13:17:0826,5026,6026,500,005 602EURGER26,50
NP I PoOWNS Hldg Depository Receipt25.6. 0:40:13P--58,14-0,95116 789USDNYQ58,14
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison25.6. 13:14:353,203,463,42-5,006 074PLNWSE3,60
NP I PoOEST MEDIA Rg25.6. 13:28:5881,0081,6081,00-2,41408 561HUFBUD83,00
NP I PoOM103.6. 18:04:050,430,470,580,00100PLNWSE,58
NP I PoOEuronet Worldwid25.6. 2:00:00P162,40178,87162,330,00357 299USDNSQ162,33
NP I PoONemetschek AG25.6. 13:35:15141,60141,70141,701,1422 322EURGER140,10
NP I PoOOn-Line25.6. 10:01:570,180,210,196,772 588GBPLSE,20
NP I PoOBroadridge24.6. 22:15:14P99,51135,00128,440,00576 587USDNYQ128,44
NP I PoOCap Gemini SA25.6. 13:37:59111,20111,25111,257,281 298 043EURPAR103,70
NP I PoOPlaytech25.6. 13:37:384,034,034,03-0,02208 110GBPLSE4,03
NP I PoORIB Software25.6. 13:32:1616,0316,0616,060,1214 966EURGER16,04
NP I PoO11 Bit Studios25.6. 13:28:22401,50403,00403,000,501 226PLNWSE401,00
NP I PoOSAP AG25.6. 13:38:08119,32119,34119,340,44583 942EURGER118,82
NP I PoOCity Interactive25.6. 13:38:031,021,021,02-1,54282 545PLNWSE1,04
NP I PoOExlService25.6. 2:00:00P--66,40-0,21261 172USDNSQ66,40
NP I PoOANSYS25.6. 2:00:00P100,00256,00201,390,00349 291USDNSQ201,39
NP I PoOServiceNow24.6. 22:15:14P280,00282,00282,500,001 542 447USDNYQ282,50
NP I PoOPGS Software25.6. 13:21:009,9610,0010,00-0,991 185PLNWSE10,10
NP I PoOOrdina NV25.6. 13:35:531,751,751,761,0421 406EURAEX1,74
NP I PoOFleetCor Technol24.6. 22:15:13P267,86-279,190,00320 259USDNYQ279,19
NP I PoOUbisoft Entnt25.6. 13:35:3367,6067,6467,620,54110 359EURPAR67,26
NP I PoOEO NETWORKS24.6. 18:03:165,605,906,000,0010PLNWSE6,00
NP I PoOSDL PLC25.6. 13:23:254,925,064,93-2,554 033GBPLSE5,08
NP I PoOOpera Software- ------NOKOSL14,84
NP I PoOMasterCard25.6. 13:31:43P264,47264,91264,91-0,151 047USDNYQ265,30
NP I PoOM + S Elektronik25.6. 11:37:31--0,000,00100EURFRA,00
NP I PoOB+S Banksysteme24.6. 10:55:472,182,502,220,0011EURFRA2,22
NP I PoOAltran Tech25.6. 13:37:5813,9713,9813,9721,8014 692 305EURPAR11,47
NP I PoOXing25.6. 13:31:39373,50374,50374,001,222 732EURGER369,50
NP I PoORosetta Stone24.6. 22:15:13P20,0223,5023,500,00301 964USDNYQ23,50
NP I PoOVMware24.6. 22:15:13P170,00178,00175,520,00893 217USDNYQ175,52
NP I PoOMobile Tornado25.6. 9:49:210,050,050,05-4,76100 000GBPLSE,05
NP I PoODassault System25.6. 13:36:59140,30140,40140,351,0466 747EURPAR138,90
NP I PoONIC Inc25.6. 2:00:00P14,4717,5015,790,00618 025USDNSQ15,79
NP I PoOEmblaze25.6. 9:57:210,230,240,230,00300GBPLSE,23
NP I PoOSHS Viveon24.6. 17:18:236,256,606,35-2,3411 187EURGER6,40
NP I PoOeBay Inc25.6. 2:00:00P38,9040,2939,710,007 365 644USDNSQ39,71
NP I PoOCorelogic25.6. 0:40:13P--42,10-1,17355 703USDNYQ42,10
NP I PoOAdobe Sys25.6. 13:24:30P297,03299,23298,62-0,42739USDNSQ299,87
NP I PoOHoga25.6. 10:20:091,381,391,40-0,365 682PLNWSE1,40
NP I PoOj2 Global25.6. 2:00:00P79,9792,0087,500,00428 161USDNSQ87,50
NP I PoOBooz Allen24.6. 22:15:13P65,9668,0066,110,00919 608USDNYQ66,11
NP I PoOFactset Resrch25.6. 13:26:45P302,13314,00305,064,00899USDNYQ293,33
NP I PoOWestern Union24.6. 22:15:13P19,2020,2019,940,004 866 355USDNYQ19,94
NP I PoONet 1 Ueps Tech25.6. 2:00:00P2,534,193,770,00268 018USDNSQ3,77
NP I PoOAutoDesk Inc25.6. 13:00:02P165,01171,18168,500,005USDNSQ168,50
NP I PoOStartek Inc25.6. 0:40:13P5,60-7,570,0058 268USDNYQ7,57
NP I PoOPower Media25.6. 9:44:092,652,672,702,271PLNWSE2,64
NP I PoOSage Grp25.6. 13:37:007,987,997,980,99295 967GBPLSE7,97
NP I PoOSplunk25.6. 2:00:00P122,40123,57122,930,001 188 190USDNSQ122,93
NP I PoOBlom ASA- ------NOKOSL62,30
NP I PoOCognizant Tech25.6. 2:00:00P62,6164,9664,050,005 614 808USDNSQ64,05
NP I PoOManTech Intl25.6. 2:00:00P--64,12-0,31152 325USDNSQ64,12
NP I PoOTrend Micro Depository Receipt24.6. 23:20:00P--45,970,751 163USDPNK45,97
NP I PoOFreenet25.6. 13:37:4717,0817,0917,08-0,78201 673EURGER17,22
NP I PoOATM SI25.6. 12:27:143,663,703,701,0940 554PLNWSE3,66
NP I PoOInteliWISE25.6. 12:05:051,521,611,61-0,6210PLNWSE1,62
NP I PoOIliad SA25.6. 13:38:2993,5693,6293,58-5,93306 891EURPAR99,48
NP I PoOOpen Text Corp25.6. 2:00:00P--41,671,291 039 468USDNSQ41,67
NP I PoOACI World25.6. 2:00:00P31,9335,1032,440,00521 666USDNSQ32,44
NP I PoOCitrix Systems25.6. 2:00:00P99,12101,6599,580,001 573 969USDNSQ99,58
NP I PoOQumak Sekom25.6. 11:06:250,030,050,05-0,218 000PLNWSE,05
NP I PoONetease.com Inc Depository Receipt25.6. 13:00:23P259,30262,50261,00-0,36100USDNSQ261,93
NP I PoOQuinStreet25.6. 2:00:00P10,5920,7716,280,00588 384USDNSQ16,28
NP I PoOCGI Rg-A- ------CADTOR101,51
NP I PoOFidelity Ntl Inf24.6. 22:15:13P111,65-121,220,002 249 388USDNYQ121,22
NP I PoOAlten25.6. 13:34:03105,10105,30105,203,3468 071EURPAR101,80
NP I PoOAtoss Software25.6. 13:17:03133,00134,00134,000,3764EURGER133,50
NP I PoOVistaPrint25.6. 2:00:00P--96,18-3,34197 299USDNSQ96,18
NP I PoOATM25.6. 10:05:228,308,708,50-3,41502PLNWSE8,80
NP I PoOPegasystems Inc25.6. 2:00:00P64,7079,8571,920,00268 010USDNSQ71,92
NP I PoOAD Pepper Media21.6. 17:27:192,562,622,62-1,163 450EURGER2,59
NP I PoOGK Software25.6. 9:27:3569,2070,6070,40-0,2811EURGER70,00
NP I PoOK2 Internet25.6. 10:45:459,659,859,800,00205PLNWSE9,80
NP I PoOZynga25.6. 2:00:00P5,946,055,990,0020 945 399USDNSQ5,99
NP I PoOZoo Digital Grp25.6. 13:36:350,660,680,67-5,65198 588GBPLSE,71
NP I PoOBob Mobile25.6. 13:17:161,922,001,95-11,3610 972EURGER2,20
NP I PoOAlliance Data24.6. 22:15:13P0,01159,99134,470,00557 248USDNYQ134,47
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---6 288,4724.06.2019
NASDAQ 100 Indexvypsat24.6. 23:16:027 723,02-0,077 723,0224.06.2019
S&P 500vypsat24.6. 23:06:002 945,35-0,172 945,3524.06.2019
Zdroj: BCPP