Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,08
KB-0,97
PKN86,7986,8-0,25
Msft508,02508,1-0,40
Nokia4,1034,1060,39
IBM283,17283,25-0,53
Mercedes-Benz Group AG50,8950,91-1,24
PFE24,7524,762,02
22.07.2025 17:25:04
Indexy online
AD Index online
select
AD Index online
 

  • 22.07.2025 17:24:35
Microsoft (MSFT.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
508,02 -0,40 -2,04 4 173 926
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 Studios22.7. 17:00:01185,00185,70185,200,114 320PLNWSE185,00
NP I PoO4iG Rg-A22.7. 17:05:26--1 834,000,0027 054HUFBUD1 834,00
NP I PoOAccenture22.7. 17:24:43284,18284,37284,270,64739 693USDNYQ282,45
NP I PoOACI World22.7. 17:22:3845,3545,3845,350,78111 064USDNSQ45,00
NP I PoOAC-Service AG22.7. 17:23:5448,2048,8048,30-0,411 173EURGER48,50
NP I PoOAD Pepper Media22.7. 15:54:392,963,022,962,782 686EURGER2,94
NP I PoOAdobe Sys22.7. 17:24:21371,07371,40371,110,93885 028USDNSQ367,68
NP I PoOAdv.pl22.7. 15:12:000,250,270,270,7523 065PLNWSE,27
NP I PoOAkamai Tech22.7. 17:24:2079,5879,6579,621,15195 113USDNSQ78,71
NP I PoOAllgeier Rg22.7. 17:02:1119,4519,6019,50-2,5011 858EURGER20,00
NP I PoOAlliance Data22.7. 17:25:0262,2662,3762,372,11185 035USDNYQ61,08
NP I PoOAlten22.7. 17:23:2975,6575,7575,75-2,5720 578EURPAR77,75
NP I PoOANSYS17.7. 2:00:00--374,30-4,6918 893 246USDNSQ374,30
NP I PoOAsseco Business22.7. 16:49:4488,2088,4088,400,23558PLNWSE88,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland22.7. 17:00:00207,20207,60208,000,2992 086PLNWSE207,40
NP I PoOAsseco SEE22.7. 17:00:0176,1076,7076,800,9214 099PLNWSE76,10
NP I PoOATM SI22.7. 16:13:103,193,203,200,0018 280PLNWSE3,20
NP I PoOATOSS Software SE22.7. 17:18:59140,60141,40141,20-2,357 734EURGER144,60
NP I PoOAutoDesk Inc22.7. 17:24:22298,16298,55298,321,07347 496USDNSQ295,16
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,68
NP I PoOBechtle22.7. 17:23:3138,4638,5038,50-2,9759 443EURGER39,68
NP I PoOBetacom22.7. 17:03:175,055,205,205,2637 670PLNWSE4,94
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ64,18
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,19
NP I PoOBLOOBER TEAM22.7. 17:00:0131,5531,8531,85-1,8525 199PLNWSE32,45
NP I PoOBooz Allen22.7. 17:24:52111,52111,63111,582,06471 918USDNYQ109,32
NP I PoOBouvet- ------NOKOSL75,70
NP I PoOBroadridge22.7. 17:24:07242,35242,70242,530,33156 453USDNYQ241,72
NP I PoOCadence Design22.7. 17:24:16317,40317,69317,590,40288 654USDNSQ316,32
NP I PoOCANCOM IT22.7. 17:24:3926,3026,4026,35-0,1936 812EURGER26,40
NP I PoOCap Gemini SA22.7. 17:24:45135,80135,85135,80-0,51317 380EURPAR136,50
NP I PoOCapgemini Unsp ADR22.7. 17:18:57--31,83-0,1633 020USDPNK31,88
NP I PoOCenit AG System22.7. 17:15:597,867,987,88-0,76956EURGER7,94
NP I PoOCGI Rg-A- ------CADTOR137,46
NP I PoOCity Interactive22.7. 17:04:252,572,582,58-4,09698 839PLNWSE2,69
NP I PoOCognizant Tech22.7. 17:24:2876,2776,2876,281,13558 313USDNSQ75,42
NP I PoOCom Guard.com18.7. 23:20:00--0,00-11,1140 000USDPNK,00
NP I PoOComp22.7. 17:00:01264,00265,00266,005,562 939PLNWSE252,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange22.7. 16:10:004,604,804,9810,678 243PLNWSE4,50
NP I PoOComputacenter22.7. 17:24:5122,3222,3622,36-1,5819 655GBPLSE22,72
NP I PoOCSG Systems Int22.7. 17:22:0162,5962,7462,620,8221 937USDNSQ62,11
NP I PoODassault Syst22.7. 17:22:2631,7931,8031,80-0,63372 622EURPAR32,00
NP I PoODassault System Depository Receipt22.7. 17:24:51--37,360,1112 194USDPNK37,32
NP I PoODelta Tech22.7. 16:59:41--62,90-1,56181 347HUFBUD62,90
NP I PoODillistone Grp22.7. 10:05:170,080,100,090,8890GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc22.7. 17:25:0180,5580,5780,561,941 199 069USDNSQ79,03
NP I PoOEdison22.7. 17:00:016,206,356,00-11,111 047PLNWSE6,75
NP I PoOElectronic Arts22.7. 17:24:58157,05157,22157,142,441 211 131USDNSQ153,39
NP I PoOEO NETWORKS22.7. 12:44:2628,4030,0030,000,6717PLNWSE29,80
NP I PoOEuronet Worldwid22.7. 17:23:31102,47102,99102,731,6983 419USDNSQ101,02
NP I PoOExlService22.7. 17:24:2343,0043,0443,021,01191 553USDNSQ42,59
NP I PoOFabasoft Comp22.7. 16:59:4716,6016,7016,70-0,602 770EURGER16,80
NP I PoOFabryka Diet22.7. 11:00:001,001,251,25-0,7910PLNWSE1,26
NP I PoOFactset Resrch22.7. 17:24:45420,02422,18421,06-0,4876 097USDNYQ423,08
NP I PoOFair Isaac22.7. 17:25:031 529,931 535,461 535,230,2775 856USDNYQ1 531,09
NP I PoOFidelity Ntl Inf22.7. 17:24:3880,8780,9180,891,01374 603USDNYQ80,08
NP I PoOFreenet22.7. 17:21:4427,7227,7627,740,3693 898EURGER27,64
NP I PoOGartner22.7. 17:24:30356,57357,52357,041,12346 610USDNYQ353,10
NP I PoOGB Group22.7. 17:24:462,322,332,320,871 080 556GBPLSE2,30
NP I PoOGEN DIGITAL22.7. 10:39:33--638,00-0,6226CZKPSE-KOBOS638,00
NP I PoOGenpact22.7. 17:24:2045,4345,4545,451,22192 035USDNYQ44,90
NP I PoOGFT Technologies22.7. 17:24:2522,2022,3022,25-0,6729 957EURGER22,40
NP I PoOGlobal Payments22.7. 17:24:1683,2883,3883,332,69389 409USDNYQ81,15
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange22.7. 17:00:010,850,850,853,42246 341PLNWSE,82
NP I PoOGuidewire22.7. 17:24:22224,25224,51224,380,84124 979USDNYQ222,52
NP I PoOHoga22.7. 15:16:271,751,781,790,00120PLNWSE1,79
NP I PoOCheck Pt Sftwre22.7. 17:22:41222,63222,92222,630,0083 642USDNSQ222,64
NP I PoOI S Solutions22.7. 17:17:081,771,851,850,0090 649GBPLSE1,85
NP I PoOIn Systcom17.7. 23:20:00--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE39,10
NP I PoOINIT Innovation22.7. 17:13:5741,0041,3041,00-2,386 109EURGER42,00
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc22.7. 17:22:12762,98764,25764,050,05346 470USDNSQ763,69
NP I PoOIVU Traffic Tech22.7. 17:15:5220,2020,3020,300,507 827EURGER20,20
NP I PoOj2 Global22.7. 17:23:1631,4331,4831,453,6967 886USDNSQ30,33
NP I PoOK2 Internet22.7. 14:31:4728,4028,6028,40-0,70336PLNWSE28,60
NP I PoOKTM Industr Br22.7. 17:19:49--17,00-1,9619 154CHFSWX17,34
NP I PoOL S Telcom22.7. 17:17:234,044,224,220,485 622EURGER4,28
NP I PoOLSI Software22.7. 17:00:0124,8026,0025,20-8,0365 384PLNWSE27,40
NP I PoOMasterCard22.7. 17:24:09557,90558,35557,920,59664 577USDNYQ554,65
NP I PoOMeta Platforms, INC.22.7. 17:24:45704,02704,58704,33-1,213 869 248USDNSQ712,97
NP I PoOMicrosoft22.7. 17:24:35508,02508,10508,02-0,404 173 926USDNSQ510,06
NP I PoOMicroStrategy22.7. 17:24:37423,34423,58423,43-0,674 798 201USDNSQ426,28
NP I PoOMineral Midrange22.7. 10:45:541,331,581,581,282 190PLNWSE1,56
NP I PoOMobile Tornado22.7. 9:18:250,010,020,0210,1815 162GBPLSE,01
NP I PoOMony Group Plc22.7. 17:21:172,072,072,071,57661 663GBPLSE2,04
NP I PoOMunar SA22.7. 15:00:00-0,500,500,8111 012PLNWSE,50
NP I PoONemetschek AG22.7. 17:23:43127,20127,40127,30-1,2427 575EURGER128,90
NP I PoONet 1 Ueps Tech22.7. 17:10:064,374,444,41-2,1128 189USDNSQ4,50
NP I PoONetease.com Inc Depository Receipt22.7. 17:23:02138,23138,40138,300,69264 282USDNSQ137,35
NP I PoONintendo Depository Receipt22.7. 17:23:26--21,78-1,94856 337USDPNK22,21
NP I PoONorCom Info Tech22.7. 13:19:451,751,891,75-0,281 577EURGER1,69
NP I PoONovabase SGPS22.7. 16:35:147,807,857,85-0,63928EURLIS7,90
NP I PoOOpen Text Corp22.7. 17:24:3729,2629,2729,261,46316 296USDNSQ28,84
NP I PoOOpera Software- ------NOKOSL13,60
NP I PoOOrbis22.7. 11:42:306,106,256,251,63800EURGER6,30
NP I PoOPaychex Inc22.7. 17:24:48144,16144,27144,221,09435 164USDNSQ142,66
NP I PoOPegasystems Inc22.7. 17:24:3651,8051,8451,840,97497 264USDNSQ51,34
NP I PoOPharmagest Interac.22.7. 17:18:1651,0051,2051,200,005 464EURPAR51,20
NP I PoOPlaytech22.7. 17:24:413,883,893,890,6584 794GBPLSE3,87
NP I PoOPower Media22.7. 17:00:0127,8027,8527,802,391 626PLNWSE27,15
NP I PoOPROS22.7. 17:24:0816,0216,0416,043,08421 171USDNYQ15,56
NP I PoOQUANTUM Software22.7. 11:00:0028,6028,0028,00-5,4140PLNWSE29,60
NP I PoOQuinStreet22.7. 17:21:4515,9615,9915,983,87145 551USDNSQ15,38
NP I PoOREALTECH21.7. 13:48:221,021,061,050,004 384EURGER1,05
NP I PoOsalesforce com22.7. 17:24:32263,47263,65263,480,461 753 683USDNYQ262,28
NP I PoOSAP AG22.7. 17:24:44259,70259,75259,75-1,40713 087EURGER263,45
NP I PoOSecunet22.7. 17:21:26218,00219,50219,000,232 501EURGER218,50
NP I PoOServiceNow22.7. 17:23:32960,00961,44961,040,12294 025USDNYQ959,91
NP I PoOSofting22.7. 14:36:073,163,323,183,253 813EURGER3,10
NP I PoOSOGECLAIR22.7. 17:15:3128,4028,7028,60-1,381 158EURPAR29,00
NP I PoOSopra Group22.7. 17:24:26195,80196,20195,90-3,5936 947EURPAR203,20
NP I PoOSword Group22.7. 17:16:0737,0537,2537,250,13213 825EURPAR37,20
NP I PoOSygnity22.7. 16:49:09106,50107,50107,50-1,38393PLNWSE109,00
NP I PoOSynopsys22.7. 17:24:48595,82596,37595,810,74864 655USDNSQ591,46
NP I PoOTake Two Interac22.7. 17:24:53231,18231,41231,30-0,14337 243USDNSQ231,63
NP I PoOTalex22.7. 16:22:3520,4020,8020,40-1,92138PLNWSE20,80
NP I PoOTencent Depository Receipt22.7. 17:24:17--67,511,31713 503USDPNK66,64
NP I PoOTeradata22.7. 17:24:3121,7521,7721,761,02139 768USDNYQ21,54
NP I PoOThe Farm 5122.7. 17:00:015,345,525,562,9610 784PLNWSE5,40
NP I PoOThe Sage Group Plc22.7. 17:24:1912,5412,5512,540,28668 312GBPLSE12,51
NP I PoOTietoenator22.7. 16:24:5614,4214,4414,42-13,181 872 225EURHEL16,61
NP I PoOTrend Micro Depository Receipt22.7. 16:26:56--63,790,00308USDPNK64,56
NP I PoOTrustcash21.7. 23:20:00--0,000,002 999 000USDPNK,00
NP I PoOUbisoft Entnt22.7. 17:23:419,169,189,17-1,53343 706EURPAR9,31
NP I PoOUbisoft Unsp ADR22.7. 17:06:18--2,10-1,4168 125USDPNK2,13
NP I PoOUnisys22.7. 17:24:024,254,264,250,5975 621USDNYQ4,23
NP I PoOUnited Internet22.7. 17:24:3124,9424,9824,960,0081 103EURGER24,96
NP I PoOVerisign22.7. 17:24:48285,15285,79285,580,50145 252USDNSQ284,17
NP I PoOVisa22.7. 17:24:34351,68351,79351,750,231 646 139USDNYQ350,94
NP I PoOWestern Union22.7. 17:24:398,368,378,373,336 415 957USDNYQ8,10
NP I PoOWEX Inc, Ordinary, New York Consolidated22.7. 17:24:55157,88158,37158,392,7390 600USDNYQ154,18
NP I PoOWind Mobile22.7. 17:00:0119,3819,4019,40-0,413 204PLNWSE19,48
NP I PoOXPLUS22.7. 16:07:253,633,743,750,003 776PLNWSE3,75
NP I PoOYelp22.7. 17:23:1235,0735,1035,080,60134 969USDNYQ34,87
NP I PoOYOC AG22.7. 15:42:0015,7516,1016,000,002 052EURGER16,10
NP I PoOZoo Digital Grp22.7. 15:48:160,140,140,142,96196 679GBPLSE,14
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 Indexvypsat22.7. 17:31:0623 055,55-0,5423 180,0621.07.2025
Zdroj: BCPP