Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ515515,50,59
KB792,57940,19
PKN95,0695,181,10
Msft149,83150,160,35
Nokia3,0773,0810,33
IBM134,35136,290,37
Daimler AG51,5751,581,06
PFE37,6937,930,11
22.11.2019 11:03:57
Indexy online
AD Index online
select
AD Index online
 

  • 22.11.2019 10:53:47
Groupe OPEN (OPEN.PA, Paris)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
10,18 -0,20 -0,02 12 062
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Groupe OPEN - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner22.11. 0:40:15P--158,060,07582 040USDNYQ158,06
NP I PoOSofting22.11. 10:21:078,188,328,321,221 358EURGER8,18
NP I PoOBLOOBER TEAM22.11. 9:07:0659,0059,7060,001,0130PLNWSE59,40
NP I PoOMicroStrategy22.11. 2:00:00P--149,50-2,9379 609USDNSQ149,50
NP I PoOI S Solutions22.11. 10:45:252,182,252,24-0,13600GBPLSE2,22
NP I PoOGroupe OPEN22.11. 10:53:4710,1410,1810,18-0,201 185EURPAR10,20
NP I PoOWind Mobile22.11. 9:42:107,627,807,62-1,04800PLNWSE7,70
NP I PoORealPage22.11. 2:00:00P--53,721,381 213 907USDNSQ53,72
NP I PoODillistone Grp21.11. 10:34:430,210,250,210,001 829GBPLSE,23
NP I PoOUnited Internet22.11. 10:57:5129,8229,8429,83-0,40115 712EURGER29,95
NP I PoOPROS22.11. 0:40:16P56,9469,5457,270,00486 158USDNYQ57,27
NP I PoOArcus21.11. 18:03:312,262,322,303,603 757PLNWSE2,30
NP I PoOESI Group22.11. 9:00:2429,6029,7029,60-1,3338EURPAR30,00
NP I PoOTrustcash21.11. 23:19:58P--0,004900,001 000USDPNK,00
NP I PoOXPLUS22.11. 9:00:190,620,680,7013,0150PLNWSE,62
NP I PoONuance Commu22.11. 2:00:00P17,5217,9417,520,007 169 757USDNSQ17,52
NP I PoOAccenture22.11. 0:40:15P181,40209,48196,780,001 217 370USDNYQ196,78
NP I PoO@Uk21.11. 17:25:220,020,020,02-8,608 418GBPLSE,02
NP I PoOTalex22.11. 9:00:4113,8013,9514,20-0,352PLNWSE14,25
NP I PoOIVU Traffic Tech22.11. 10:28:2811,4011,5011,452,2312 444EURGER11,20
NP I PoOVisa22.11. 10:50:46P180,32181,04180,990,61847USDNYQ179,89
NP I PoOAtos Origin22.11. 10:57:3174,1874,2274,181,51123 315EURPAR73,08
NP I PoOEasy Software15.11. 17:01:547,127,327,12-0,842 911EURGER7,22
NP I PoOFiserv22.11. 2:00:00P113,58116,75114,080,002 608 053USDNSQ114,08
NP I PoOSINA Corp22.11. 2:00:00P32,7133,4633,180,001 289 093USDNSQ33,18
NP I PoOChangyou.com Depository Receipt22.11. 2:00:00P9,4511,009,620,00228 455USDNSQ9,62
NP I PoOSimple22.11. 9:00:006,556,856,950,002PLNWSE6,95
NP I PoOWEX Inc, Ordinary, New York Consolidated22.11. 0:40:15P180,00218,10196,610,00253 513USDNYQ196,61
NP I PoOTietoenator22.11. 10:56:4325,6225,6625,64-0,2331 656EURHEL25,70
NP I PoOIndra Sistemas- ------EURMCE9,30
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00P--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE22.11. 10:36:5623,2023,4023,400,00192PLNWSE23,40
NP I PoONintendo Depository Receipt21.11. 23:19:58P--48,68-1,741 293 709USDPNK48,68
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market22.11. 10:51:131,271,321,312,3815 107GBPLSE1,28
NP I PoOINIT Innovation22.11. 9:58:3121,5021,7021,703,332 029EURGER21,00
NP I PoOSITE22.11. 10:04:260,120,130,13-3,3547 813PLNWSE,13
NP I PoOFacebook22.11. 10:22:42P198,39198,61198,600,3460USDNSQ197,93
NP I PoO4iG Rg-A22.11. 10:49:18928,00937,00938,000,9723 428HUFBUD929,00
NP I PoOBechtle22.11. 10:58:25116,40116,60116,50-0,5134 428EURGER117,10
NP I PoOComp21.11. 18:03:2959,4061,6061,60-0,65131PLNWSE61,60
NP I PoOYandex NV22.11. 2:00:00P40,1040,1840,090,002 598 023USDNSQ40,09
NP I PoOLSI Software22.11. 10:45:2116,1016,2016,20-0,611 838PLNWSE16,30
NP I PoOActivision Inc22.11. 2:00:00P53,1253,9153,690,003 960 571USDNSQ53,69
NP I PoOComArch22.11. 10:23:45191,50193,00192,001,32262PLNWSE189,50
NP I PoOMicrosoft22.11. 10:55:41P149,83150,16150,000,354 220USDNSQ149,48
NP I PoOBlackbaud22.11. 2:00:00P--84,030,08194 594USDNSQ84,03
NP I PoOKulcs-Soft22.11. 10:55:501 650,001 680,001 680,0018,3117 938HUFBUD1 420,00
NP I PoOLycos Europe22.11. 9:53:440,030,030,03-1,7226 378EURFRA,03
NP I PoOTeradata22.11. 0:40:15P25,3326,1525,900,001 466 241USDNYQ25,90
NP I PoOCadence Design22.11. 2:00:00P66,5169,5967,190,001 319 050USDNSQ67,19
NP I PoORealNetworks22.11. 2:00:00P1,361,871,400,0026 476USDNSQ1,40
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58P--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt22.11. 0:40:15P3,253,503,470,00150 771USDNYQ3,47
NP I PoOTaj Systems13.11. 23:20:00P--0,000,0014 866USDPNK,00
NP I PoOCheck Pt Sftwre22.11. 2:00:00P110,20118,85116,270,00635 039USDNSQ116,27
NP I PoOSopra Group22.11. 10:58:42134,80135,10134,90-0,075 161EURPAR135,00
NP I PoOBetacom22.11. 9:55:169,139,509,500,00228PLNWSE9,50
NP I PoOCenit AG System21.11. 17:36:2613,7013,8013,800,002 777EURGER13,80
NP I PoOL S Telcom21.11. 16:37:567,307,507,503,45600EURGER7,40
NP I PoOSoftware Rg22.11. 10:56:5330,5330,5730,570,6636 511EURGER30,37
NP I PoODOMENOMANIA. PL22.11. 9:24:160,850,900,90-2,7230PLNWSE,85
NP I PoOAmer Software22.11. 2:00:00P15,4417,8916,420,0071 366USDNSQ16,42
NP I PoOAveva Group22.11. 10:58:2144,3244,3644,340,6440 531GBPLSE44,06
NP I PoOGFT Technologies22.11. 10:57:3810,2610,3210,30-1,5310 760EURGER10,46
NP I PoOCANCOM IT22.11. 10:58:1251,5551,6551,600,3965 341EURGER51,40
NP I PoOGB Group22.11. 10:53:076,576,606,590,061 186GBPLSE6,56
NP I PoOFair Isaac22.11. 0:40:15P306,01400,00355,360,00179 664USDNYQ355,36
NP I PoOThe Farm 5122.11. 10:53:5720,6020,7220,70-2,369 768PLNWSE21,20
NP I PoOUSU Software22.11. 10:36:4715,6515,8515,851,9313 279EURGER15,55
NP I PoOGuidewire22.11. 0:40:15P100,25153,53118,580,00662 804USDNYQ118,58
NP I PoOTake Two Interac22.11. 2:00:00P60,00127,75122,540,00964 650USDNSQ122,54
NP I PoOIntershop21.11. 14:08:260,840,870,840,246 648EURGER,85
NP I PoOSynopsys22.11. 2:00:00P124,13146,27138,770,00765 424USDNSQ138,77
NP I PoONasstar20.11. 13:08:340,110,120,11-1,77157 678GBPLSE,11
NP I PoOBlackout Media20.11. 23:19:58P--0,000,0020 026USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange25.9. 18:04:180,270,400,40-12,381 918PLNWSE,27
NP I PoOMoneysuprmkt22.11. 10:56:223,403,413,41-0,29123 607GBPLSE3,42
NP I PoOVerisign22.11. 2:00:00P151,01218,50189,150,00606 044USDNSQ189,15
NP I PoOTencent Depository Receipt21.11. 23:19:58P--42,33-0,281 679 699USDPNK42,33
NP I PoOFabryka Diet25.9. 18:03:530,010,110,110,002PLNWSE,01
NP I PoOCSG Systems Int22.11. 2:00:00P--57,41-0,87179 605USDNSQ57,41
NP I PoONorCom Info Tech22.11. 9:55:1913,6413,8013,50-3,57944EURGER14,00
NP I PoOReditus15.11. 16:30:140,040,070,0650,004 000EURLIS,04
NP I PoOsalesforce com22.11. 0:40:16P162,00166,28162,880,005 724 203USDNYQ162,88
NP I PoOFabasoft Comp22.11. 10:05:3124,3024,6024,601,23506EURGER24,60
NP I PoOREALTECH20.11. 10:43:380,991,020,99-1,50100EURGER1,00
NP I PoOGlobal Payments22.11. 0:40:15P176,00227,49178,390,001 299 878USDNYQ178,39
NP I PoOGenpact22.11. 0:40:15P--40,40-1,031 080 905USDNYQ40,40
NP I PoOUnisys22.11. 0:40:15P10,1714,7910,780,00462 047USDNYQ10,78
NP I PoOElectronic Arts22.11. 2:00:00P97,71100,0099,010,002 817 254USDNSQ99,01
NP I PoOSecunet22.11. 10:18:35121,50123,00123,001,2372EURGER121,50
NP I PoOQUANTUM Software19.11. 18:04:1613,5015,0015,00-0,74988PLNWSE13,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange20.11. 18:03:353,723,903,90-3,942 000PLNWSE3,72
NP I PoOPaychex Inc22.11. 2:00:00P1,0187,1084,960,001 130 097USDNSQ84,96
NP I PoOSygnity22.11. 9:01:192,692,742,740,001PLNWSE2,74
NP I PoOTomorrow Focus22.11. 10:23:072,532,562,53-0,788 686EURGER2,55
NP I PoOMobile Streams28.10. 17:27:330,000,000,00-22,894 216 702GBPLSE,00
NP I PoOIntuit Inc22.11. 10:30:49P268,99273,60271,370,081USDNSQ271,15
NP I PoOAsseco Poland22.11. 10:50:0555,4055,5555,600,8213 070PLNWSE55,15
NP I PoOOrbis22.11. 9:02:206,957,157,00-1,41500EURGER7,10
NP I PoOUbisoft Unsp ADR21.11. 23:19:58P--11,471,68888 177USDPNK11,47
NP I PoODevoteam SA22.11. 10:54:4188,0088,2088,10-1,011 650EURPAR89,00
NP I PoOCom Guard.com19.11. 23:19:58P--0,000,001 000USDPNK,00
NP I PoOAkamai Tech22.11. 2:00:00P86,1189,6287,570,001 331 492USDNSQ87,57
NP I PoOQAD Inc21.11. 2:00:00P0,00199 999,9935,90-0,28108USDNSQ,00
NP I PoOIAC/InterActive22.11. 2:00:00P200,01228,44221,820,00797 251USDNSQ221,82
NP I PoONetgem22.11. 9:24:400,890,910,89-0,67350EURPAR,90
NP I PoOInVision Softwar22.11. 9:46:2818,6019,1018,60-2,621EURGER18,90
NP I PoOMineral Midrange15.11. 18:04:290,220,320,30-25,33851PLNWSE,22
NP I PoOIn Systcom23.10. 23:20:00P--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec21.11. 12:53:347,457,757,400,68750EURPAR7,40
NP I PoOCrealogix Hldg22.11. 9:23:2994,8095,8095,401,06615CHFSWX94,40
NP I PoOPerficient Inc22.11. 2:00:00P40,0848,0041,220,00233 175USDNSQ41,22
NP I PoOYelp22.11. 0:40:15P31,6039,9934,140,00654 644USDNYQ34,14
NP I PoOAsseco Business22.11. 9:20:1726,8027,0027,000,0076PLNWSE27,00
NP I PoOYOC AG21.11. 17:09:103,904,244,12-8,4415 180EURGER4,10
NP I PoOInternet Group18.11. 18:04:500,800,800,051438,46524PLNWSE,80
NP I PoONovabase SGPS22.11. 10:28:022,742,752,75-4,842 278EURLIS2,89
NP I PoOSymantec5.11. 2:00:00P--23,751,458 131 659USDNSQ23,75
NP I PoOAllgeier Rg22.11. 10:28:2127,1027,3027,100,372 800EURGER27,00
NP I PoOWNS Hldg Depository Receipt22.11. 0:40:15P--61,22-1,62140 180USDNYQ61,22
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison22.11. 10:44:032,362,502,50-10,715PLNWSE2,36
NP I PoOEST MEDIA Rg22.11. 10:56:48146,00146,40146,401,67689 752HUFBUD144,00
NP I PoOEuronet Worldwid22.11. 2:00:00P91,70154,67154,350,00271 073USDNSQ154,35
NP I PoONemetschek AG22.11. 10:56:2753,9554,0054,00-1,3788 883EURGER54,75
NP I PoOOn-Line22.11. 9:07:260,190,210,19-3,84710GBPLSE,20
NP I PoOBroadridge22.11. 0:40:16P79,99122,85121,350,00662 897USDNYQ121,35
NP I PoOCap Gemini SA22.11. 10:57:35107,70107,75107,75-0,87122 472EURPAR108,70
NP I PoOPlaytech22.11. 10:59:004,054,054,05-1,36555 552GBPLSE4,11
NP I PoOAdv.pl21.11. 18:03:310,300,290,2911,54551PLNWSE,29
NP I PoORIB Software22.11. 10:58:5724,2024,2424,22-0,4951 815EURGER24,34
NP I PoO11 Bit Studios22.11. 10:57:18349,00351,00350,501,89797PLNWSE344,00
NP I PoOSAP AG22.11. 10:58:04122,70122,74122,740,31392 100EURGER122,36
NP I PoOCity Interactive22.11. 10:57:590,910,920,924,331 188 544PLNWSE,88
NP I PoOExlService22.11. 2:00:00P--69,220,23101 894USDNSQ69,22
NP I PoOANSYS22.11. 2:00:00P1,01258,95246,380,00606 221USDNSQ246,38
NP I PoOServiceNow22.11. 0:40:16P274,00299,94279,120,004 069 011USDNYQ279,12
NP I PoOPGS Software22.11. 10:04:399,459,599,59-0,10105PLNWSE9,60
NP I PoOOrdina NV22.11. 10:49:382,042,052,05-0,2482 598EURAEX2,05
NP I PoOFleetCor Technol22.11. 0:40:15P245,06350,60295,270,00465 201USDNYQ295,27
NP I PoOUbisoft Entnt22.11. 10:57:1352,4652,5052,500,08177 039EURPAR52,46
NP I PoOEO NETWORKS15.11. 18:04:265,606,005,80-3,45182PLNWSE5,60
NP I PoOSDL PLC22.11. 10:21:235,685,785,68-0,351 295GBPLSE5,70
NP I PoOOpera Software- ------NOKOSL15,70
NP I PoOMasterCard22.11. 10:07:09P282,05286,50284,610,0625USDNYQ284,45
NP I PoOM + S Elektronik20.11. 11:52:270,000,020,000,0080EURFRA,00
NP I PoOB+S Banksysteme21.11. 17:32:541,992,061,93-4,464 130EURFRA1,93
NP I PoOAltran Tech22.11. 10:53:0914,1414,1514,14-0,3234 736EURPAR14,19
NP I PoORosetta Stone22.11. 0:40:15P--14,55-3,06164 731USDNYQ14,55
NP I PoOVMware22.11. 0:40:15P150,00176,20165,700,00798 083USDNYQ165,70
NP I PoOMobile Tornado20.11. 17:08:210,040,050,04-9,76115 743GBPLSE,04
NP I PoODassault System22.11. 10:59:01139,90139,95139,95-0,3955 565EURPAR140,50
NP I PoONIC Inc22.11. 2:00:00P20,0025,8522,320,00192 929USDNSQ22,32
NP I PoOEmblaze21.11. 10:36:260,260,270,26-0,192GBPLSE,27
NP I PoOSHS Viveon21.11. 14:03:069,7510,109,80-1,01500EURGER9,95
NP I PoODassault System Depository Receipt21.11. 23:19:58P--156,710,805 200USDPNK156,71
NP I PoOeBay Inc22.11. 2:00:00P34,5235,1334,940,005 660 379USDNSQ34,94
NP I PoOCorelogic22.11. 0:40:15P33,0050,0040,190,00405 627USDNYQ40,19
NP I PoOAdobe Sys22.11. 2:00:00P295,49304,09298,800,001 609 828USDNSQ298,80
NP I PoOHoga22.11. 10:12:011,321,361,360,005 261PLNWSE1,36
NP I PoOj2 Global22.11. 2:00:00P80,0096,9196,880,00617 240USDNSQ96,88
NP I PoOBooz Allen22.11. 0:40:15P60,00146,6472,080,001 040 181USDNYQ72,08
NP I PoOFactset Resrch22.11. 0:40:15P--257,89-1,53302 905USDNYQ257,89
NP I PoOWestern Union22.11. 0:40:15P26,4427,9727,030,005 917 641USDNYQ27,03
NP I PoONet 1 Ueps Tech22.11. 2:00:00P2,783,943,610,00426 756USDNSQ3,61
NP I PoOAutoDesk Inc22.11. 2:00:00P162,85168,91165,050,001 242 565USDNSQ165,05
NP I PoOStartek Inc22.11. 0:40:16P--7,89-0,6312 540USDNYQ7,89
NP I PoOPower Media22.11. 10:51:373,343,393,390,30200PLNWSE3,38
NP I PoOSage Grp22.11. 10:58:527,287,297,293,21310 797GBPLSE7,20
NP I PoOSplunk22.11. 10:55:26P134,00135,00134,486,025 444USDNSQ126,84
NP I PoOBlom ASA- ------NOKOSL45,20
NP I PoOCognizant Tech22.11. 2:00:00P55,0070,3563,400,002 296 130USDNSQ63,40
NP I PoOManTech Intl22.11. 2:00:00P--78,01-3,02184 580USDNSQ78,01
NP I PoOTrend Micro Depository Receipt21.11. 23:19:58P--52,78-0,11303USDPNK52,78
NP I PoOFreenet22.11. 10:57:1721,4721,4921,480,05104 110EURGER21,47
NP I PoOATM SI22.11. 9:00:323,063,183,180,002PLNWSE3,18
NP I PoOInteliWISE21.11. 18:03:091,211,351,300,001 750PLNWSE1,30
NP I PoOIliad SA22.11. 10:56:52114,70114,80114,75-0,2232 218EURPAR115,00
NP I PoOOpen Text Corp22.11. 2:00:00P35,0046,0043,150,00354 391USDNSQ43,15
NP I PoOACI World22.11. 2:00:00P--36,24-0,44883 876USDNSQ36,24
NP I PoOCitrix Systems22.11. 2:00:00P109,29116,00113,240,001 875 973USDNSQ113,24
NP I PoONetease.com Inc Depository Receipt22.11. 2:00:00P283,00302,00294,390,001 453 254USDNSQ294,39
NP I PoOQuinStreet22.11. 2:00:00P10,0015,5115,510,00935 215USDNSQ15,51
NP I PoOCGI Rg-A- ------CADTOR108,70
NP I PoOFidelity Ntl Inf22.11. 0:40:15P77,00154,00136,470,001 828 535USDNYQ136,47
NP I PoOAlten22.11. 10:56:37100,50100,70100,600,607 479EURPAR100,00
NP I PoOAtoss Software22.11. 9:41:43137,50139,00138,002,22541EURGER135,00
NP I PoOVistaPrint22.11. 2:00:00P--129,06-5,86458 911USDNSQ129,06
NP I PoOATM22.11. 9:43:429,829,999,900,001 106PLNWSE9,90
NP I PoOPegasystems Inc22.11. 2:00:00P77,6277,6777,580,00242 175USDNSQ77,58
NP I PoOAD Pepper Media20.11. 9:58:482,592,692,69-1,892 500EURGER2,64
NP I PoOGK Software22.11. 10:44:4461,2061,8061,600,98611EURGER61,00
NP I PoOK2 Internet22.11. 9:05:558,058,308,300,001 105PLNWSE8,30
NP I PoOZynga22.11. 2:00:00P5,558,406,090,0012 958 412USDNSQ6,09
NP I PoOZoo Digital Grp21.11. 16:25:490,810,840,845,4213 461GBPLSE,83
NP I PoOBob Mobile22.11. 10:30:422,612,742,63-2,592 000EURGER2,73
NP I PoOAlliance Data22.11. 0:40:15P100,39124,73101,300,00972 768USDNYQ101,30
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
Nebyla nalezena žádná data
Zdroj: BCPP