Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ518,5519,50,10
KB781,5782,5-0,51
PKN102,15102,250,15
Msft146,61146,63-0,31
Nokia3,17253,1755-0,80
IBM135,25135,34-0,22
Daimler AG53,353,31-1,17
PFE36,8336,84-0,38
13.11.2019 15:38:45
Indexy online
AD Index online
select
AD Index online
 

  • 13.11.2019 15:32:31
Rosetta Stone (RST, NY Consolidated)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
14,66 -0,48 -0,07 2 801
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Rosetta Stone - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner13.11. 15:30:18159,76160,42159,75-0,544 753USDNYQ160,62
NP I PoOSofting13.11. 15:19:548,728,788,760,233 457EURGER8,74
NP I PoOBLOOBER TEAM13.11. 14:10:2561,1061,9061,900,16467PLNWSE61,80
NP I PoOMicroStrategy13.11. 15:32:22157,13158,62158,500,28612USDNSQ158,06
NP I PoOI S Solutions13.11. 14:59:332,202,302,24-1,974 449GBPLSE2,29
NP I PoOGroupe OPEN13.11. 15:30:3910,8810,9410,88-0,184 008EURPAR10,90
NP I PoOWind Mobile13.11. 14:51:026,967,007,00-1,41365PLNWSE7,10
NP I PoORealPage13.11. 15:31:4053,5353,9053,81-0,616 094USDNSQ54,14
NP I PoODillistone Grp12.11. 11:28:110,210,260,210,001 690GBPLSE,24
NP I PoOUnited Internet13.11. 15:33:3029,7529,7729,761,33246 827EURGER29,37
NP I PoOPROS13.11. 15:31:1151,9152,5852,07-0,422 348USDNYQ52,29
NP I PoOArcus13.11. 14:09:362,322,362,32-1,698 717PLNWSE2,36
NP I PoOESI Group13.11. 15:30:5029,8030,1029,90-0,66882EURPAR30,10
NP I PoOTrustcash11.11. 23:20:00--0,000,003 010USDPNK,00
NP I PoOXPLUS13.11. 15:08:460,740,750,750,0021 500PLNWSE,75
NP I PoONuance Commu13.11. 15:33:1516,2816,3016,28-0,7313 426USDNSQ16,40
NP I PoOAccenture13.11. 15:33:37191,40191,63191,520,0543 205USDNYQ191,43
NP I PoO@Uk12.11. 9:00:400,020,020,0210,047 585GBPLSE,02
NP I PoOTalex13.11. 15:27:5413,6514,1514,050,36722PLNWSE14,00
NP I PoOIVU Traffic Tech13.11. 15:32:1911,2011,3511,352,2550 342EURGER11,10
NP I PoOVisa13.11. 15:33:34179,93180,03179,940,11195 366USDNYQ179,74
NP I PoOAtos Origin13.11. 15:33:4372,5072,5472,52-1,47186 244EURPAR73,60
NP I PoOEasy Software13.11. 10:09:427,227,387,24-1,09547EURGER7,32
NP I PoOFiserv13.11. 15:33:33111,00111,18110,990,3145 398USDNSQ110,65
NP I PoOSINA Corp13.11. 15:33:1241,5941,8741,65-0,7416 924USDNSQ41,96
NP I PoOChangyou.com Depository Receipt13.11. 15:30:009,479,599,47-0,732 150USDNSQ9,54
NP I PoOSimple13.11. 9:00:006,156,456,450,002PLNWSE6,45
NP I PoOWEX Inc, Ordinary, New York Consolidated13.11. 15:32:01196,26196,89196,20-0,642 029USDNYQ197,47
NP I PoOTietoenator13.11. 15:29:0926,0026,0226,00-0,2361 747EURHEL26,06
NP I PoOIndra Sistemas- ------EURMCE9,67
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE13.11. 15:27:0224,0024,2024,205,2212 934PLNWSE23,00
NP I PoONintendo Depository Receipt13.11. 15:30:01--48,38-0,061 409USDPNK48,41
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market13.11. 14:20:431,251,281,282,3021 725GBPLSE1,27
NP I PoOINIT Innovation13.11. 15:01:0321,2021,3021,30-1,841 533EURGER21,70
NP I PoOSITE13.11. 14:55:400,140,140,14-2,8619 343PLNWSE,14
NP I PoOFacebook13.11. 15:33:41194,94195,00195,060,30748 923USDNSQ194,47
NP I PoO4iG Rg-A13.11. 15:33:28900,00905,00900,004,65136 564HUFBUD860,00
NP I PoOBechtle13.11. 15:33:15110,80111,00110,704,53187 766EURGER105,90
NP I PoOComp8.11. 18:04:0960,2062,0062,80-0,6620PLNWSE60,60
NP I PoOYandex NV13.11. 15:33:3733,8633,8633,86-0,0372 351USDNSQ33,87
NP I PoOLSI Software13.11. 9:02:1513,5513,7013,700,7410PLNWSE13,60
NP I PoOActivision Inc13.11. 15:33:3551,9051,9352,030,15327 714USDNSQ51,95
NP I PoOComArch13.11. 15:24:13175,00177,50176,00-0,8510 993PLNWSE177,50
NP I PoOMicrosoft13.11. 15:33:36146,61146,63146,61-0,31682 006USDNSQ147,07
NP I PoOBlackbaud13.11. 15:30:0079,6981,0080,25-0,571 533USDNSQ80,71
NP I PoOKulcs-Soft7.11. 17:20:011 250,001 300,001 250,000,81487HUFBUD1 240,00
NP I PoOLycos Europe13.11. 15:05:320,030,030,03-3,3962 823EURFRA,03
NP I PoOTeradata13.11. 15:33:4725,7025,7825,70-0,6213 623USDNYQ25,86
NP I PoOTotal Sys Svcs18.9. 0:40:17--133,27-0,967 594 626USDNYQ133,27
NP I PoOCadence Design13.11. 15:33:5467,1967,3267,18-0,5918 813USDNSQ67,58
NP I PoORealNetworks13.11. 15:30:001,561,591,56-1,894USDNSQ1,59
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt13.11. 15:33:413,103,133,113,6736 138USDNYQ3,00
NP I PoOTaj Systems11.11. 23:20:00--0,00-96,9710 000USDPNK,00
NP I PoOCheck Pt Sftwre13.11. 15:33:16115,67115,90115,800,0915 561USDNSQ115,70
NP I PoOSopra Group13.11. 15:33:43129,30129,60129,50-1,0718 770EURPAR130,90
NP I PoOBetacom13.11. 13:36:338,879,258,870,1176PLNWSE8,86
NP I PoOCenit AG System13.11. 15:29:4013,3513,6013,600,373 376EURGER13,55
NP I PoOL S Telcom12.11. 9:04:247,307,507,30-1,351 517EURGER7,45
NP I PoOSoftware Rg13.11. 15:32:5630,3130,3330,32-0,2693 530EURGER30,40
NP I PoODOMENOMANIA. PL13.11. 12:11:010,920,991,014,126 370PLNWSE,97
NP I PoOAmer Software13.11. 15:30:0016,4216,7716,62-0,181 229USDNSQ16,65
NP I PoOAveva Group13.11. 15:33:3844,5844,6244,601,19127 950GBPLSE44,08
NP I PoOGFT Technologies13.11. 15:30:339,429,459,453,0593 036EURGER9,17
NP I PoOCANCOM IT13.11. 15:32:4353,3553,4553,400,95181 200EURGER52,90
NP I PoOGB Group13.11. 15:31:556,526,546,53-0,0135 064GBPLSE6,55
NP I PoOFair Isaac13.11. 15:31:13329,64332,66329,87-1,362 341USDNYQ334,42
NP I PoOThe Farm 5113.11. 15:33:0018,8919,1519,001,0112 064PLNWSE18,81
NP I PoOUSU Software13.11. 15:28:1117,6517,9517,950,001 391EURGER18,00
NP I PoOGuidewire13.11. 15:33:16116,91117,40117,01-0,7335 918USDNYQ117,87
NP I PoOTake Two Interac13.11. 15:33:55119,46119,67119,430,3726 434USDNSQ118,99
NP I PoOIntershop13.11. 15:15:120,830,860,83-2,121 664EURGER,85
NP I PoOSynopsys13.11. 15:32:48138,47139,04139,050,1219 860USDNSQ138,89
NP I PoONasstar13.11. 10:59:100,110,120,11-0,522 115GBPLSE,12
NP I PoOBlackout Media23.10. 23:20:00--0,000,00200 000USDPNK,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 PoOMoneysuprmkt13.11. 15:31:143,483,483,48-0,84465 294GBPLSE3,55
NP I PoOVerisign13.11. 15:33:23184,40184,82184,590,114 957USDNSQ184,39
NP I PoOTencent Depository Receipt13.11. 15:33:41--40,74-3,46328 345USDPNK42,20
NP I PoOFabryka Diet25.9. 18:03:530,010,110,110,002PLNWSE,01
NP I PoOCSG Systems Int13.11. 15:31:1255,9556,2955,86-0,53994USDNSQ56,15
NP I PoONorCom Info Tech13.11. 10:50:0717,8017,9817,80-1,11128EURGER18,12
NP I PoOReditus12.11. 11:30:170,040,060,060,0011 000EURLIS,06
NP I PoOsalesforce com13.11. 15:33:36163,29163,41163,350,30191 617USDNYQ162,86
NP I PoOFabasoft Comp13.11. 15:23:1522,2022,6022,502,744 092EURGER22,10
NP I PoOREALTECH13.11. 14:07:571,031,121,045,584 610EURGER,99
NP I PoOGlobal Payments13.11. 15:33:37171,71171,94171,71-0,0926 236USDNYQ171,86
NP I PoOGenpact13.11. 15:33:0939,7339,8639,70-0,154 763USDNYQ39,76
NP I PoOUnisys13.11. 15:31:0411,0211,0811,05-0,598 547USDNYQ11,11
NP I PoOElectronic Arts13.11. 15:33:3496,3296,4096,350,0270 099USDNSQ96,33
NP I PoOSecunet13.11. 11:32:55119,00120,00119,00-1,65162EURGER120,50
NP I PoOQUANTUM Software8.11. 18:04:0913,4015,4015,400,009 596PLNWSE13,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange4.11. 18:04:073,984,064,140,00215PLNWSE3,98
NP I PoOPaychex Inc13.11. 15:33:4783,1083,2683,180,1712 272USDNSQ83,04
NP I PoOSygnity13.11. 14:14:492,542,602,54-2,314 169PLNWSE2,60
NP I PoOTomorrow Focus13.11. 15:30:152,492,532,520,8029 710EURGER2,50
NP I PoOMobile Streams28.10. 17:27:330,000,000,00-22,894 216 702GBPLSE,00
NP I PoOIntuit Inc13.11. 15:33:34259,91260,41260,120,0515 424USDNSQ259,98
NP I PoOAsseco Poland13.11. 15:33:1655,3555,4055,350,8271 217PLNWSE54,90
NP I PoOOrbis13.11. 9:02:026,907,106,90-2,8210EURGER7,05
NP I PoOUbisoft Unsp ADR13.11. 15:30:10--11,180,724 325USDPNK11,10
NP I PoODevoteam SA13.11. 15:26:5179,3079,6079,50-0,757 647EURPAR80,10
NP I PoOCom Guard.com12.11. 23:20:00--0,000,005 000USDPNK,00
NP I PoOAkamai Tech13.11. 15:33:5084,8784,9584,940,2620 669USDNSQ84,72
NP I PoOQAD Inc13.11. 2:00:0033,75209,5036,500,002 969USDNSQ36,50
NP I PoOIAC/InterActive13.11. 15:32:49217,84218,47218,470,013 765USDNSQ218,44
NP I PoONetgem13.11. 15:10:300,880,920,88-2,2216 024EURPAR,90
NP I PoOInVision Softwar8.11. 13:58:0318,6019,1019,00-1,591 878EURGER18,90
NP I PoOMineral Midrange11.10. 18:03:090,220,300,300,00100PLNWSE,22
NP I PoOIn Systcom23.10. 23:20:00--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec11.11. 15:57:417,457,757,450,00135EURPAR7,45
NP I PoOCrealogix Hldg13.11. 13:40:0595,4095,6095,600,21450CHFSWX95,40
NP I PoOPerficient Inc13.11. 15:32:3339,9440,0739,93-0,515 913USDNSQ40,13
NP I PoOYelp13.11. 15:33:2335,7935,9135,850,2216 791USDNYQ35,77
NP I PoOAsseco Business13.11. 10:31:0127,4028,0028,00-0,7175PLNWSE28,20
NP I PoOYOC AG12.11. 17:19:124,164,344,28-0,931 323EURGER4,30
NP I PoOInternet Group8.11. 18:04:100,880,880,050,00131PLNWSE,88
NP I PoONovabase SGPS13.11. 15:32:522,792,832,842,903 663EURLIS2,76
NP I PoOSymantec5.11. 2:00:00--23,751,458 131 659USDNSQ23,75
NP I PoOAllgeier Rg13.11. 15:30:3225,4025,6025,50-1,165 146EURGER25,80
NP I PoOWNS Hldg Depository Receipt13.11. 15:30:0061,8462,2761,82-0,39431USDNYQ62,06
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison13.11. 15:27:402,602,782,78-1,421 544PLNWSE2,82
NP I PoOEST MEDIA Rg13.11. 15:31:03142,20143,80143,804,963 265 899HUFBUD137,00
NP I PoOEuronet Worldwid13.11. 15:30:03149,20149,72149,12-0,584 039USDNSQ149,99
NP I PoONemetschek AG13.11. 15:32:0752,3552,4552,40-0,3886 554EURGER52,60
NP I PoOOn-Line12.11. 14:31:580,190,240,19-12,142 356GBPLSE,22
NP I PoOBroadridge13.11. 15:33:43118,16118,52118,510,243 219USDNYQ118,23
NP I PoOCap Gemini SA13.11. 15:33:36105,30105,35105,350,00106 698EURPAR105,35
NP I PoOPlaytech13.11. 15:32:273,943,953,94-0,35197 654GBPLSE3,96
NP I PoOAdv.pl13.11. 15:11:150,310,300,3310,003 625PLNWSE,30
NP I PoORIB Software13.11. 15:31:4323,5823,6223,60-0,5191 359EURGER23,72
NP I PoO11 Bit Studios13.11. 15:32:47347,00348,00348,001,021 644PLNWSE344,50
NP I PoOSAP AG13.11. 15:33:37122,34122,36122,38-0,78853 725EURGER123,34
NP I PoOCity Interactive13.11. 15:33:510,820,830,83-3,722 432 631PLNWSE,86
NP I PoOExlService13.11. 15:30:0068,6069,4268,99-0,35795USDNSQ69,23
NP I PoOANSYS13.11. 15:33:15228,24228,70228,33-0,825 421USDNSQ230,21
NP I PoOServiceNow13.11. 15:33:38250,07250,69250,10-0,9641 809USDNYQ252,53
NP I PoOPGS Software13.11. 12:13:0410,2010,2810,280,00980PLNWSE10,28
NP I PoOOrdina NV13.11. 15:29:462,072,082,07-0,72475 685EURAEX2,09
NP I PoOFleetCor Technol13.11. 15:33:26290,16291,70290,37-0,124 288USDNYQ290,73
NP I PoOUbisoft Entnt13.11. 15:32:5151,0051,0451,020,51148 454EURPAR50,76
NP I PoOEO NETWORKS13.11. 15:19:405,706,106,003,45100PLNWSE5,80
NP I PoOSDL PLC13.11. 15:23:005,405,445,441,878 006GBPLSE5,34
NP I PoOOpera Software- ------NOKOSL16,78
NP I PoOMasterCard13.11. 15:33:29277,59277,93277,750,2283 244USDNYQ277,14
NP I PoOM + S Elektronik11.11. 13:24:060,000,020,000,003 500EURFRA,00
NP I PoOB+S Banksysteme13.11. 10:20:022,142,242,14-1,831 000EURFRA2,02
NP I PoOAltran Tech13.11. 15:32:2314,1214,1314,12-0,21323 337EURPAR14,15
NP I PoORosetta Stone13.11. 15:32:3114,5914,7614,66-0,482 801USDNYQ14,73
NP I PoOVMware13.11. 15:34:00166,57167,25166,68-0,7719 643USDNYQ167,97
NP I PoOMobile Tornado12.11. 11:57:420,040,040,04-0,40142 485GBPLSE,04
NP I PoODassault System13.11. 15:33:19139,30139,40139,35-0,0797 995EURPAR139,45
NP I PoONIC Inc13.11. 15:32:5422,8322,9922,88-0,0721 733USDNSQ22,90
NP I PoOEmblaze11.11. 13:31:500,250,270,25-3,05125GBPLSE,26
NP I PoOSHS Viveon13.11. 12:00:1010,2010,5010,200,0095EURGER10,40
NP I PoODassault System Depository Receipt12.11. 23:20:00--152,84-0,744 476USDPNK152,84
NP I PoOeBay Inc13.11. 15:34:0134,7934,8034,79-0,80191 798USDNSQ35,07
NP I PoOCorelogic13.11. 15:32:0638,7238,9038,84-0,183 957USDNYQ38,91
NP I PoOAdobe Sys13.11. 15:33:25291,09291,45291,17-0,1951 358USDNSQ291,72
NP I PoOHoga13.11. 11:19:581,211,251,26-0,402 100PLNWSE1,26
NP I PoOj2 Global13.11. 15:33:3794,7794,9494,840,36202 460USDNSQ94,50
NP I PoOBooz Allen13.11. 15:33:5772,2372,3872,23-0,1215 592USDNYQ72,32
NP I PoOFactset Resrch13.11. 15:32:11249,35250,49250,08-0,291 918USDNYQ250,81
NP I PoOWestern Union13.11. 15:33:4026,6326,6526,670,08111 808USDNYQ26,65
NP I PoONet 1 Ueps Tech13.11. 15:30:202,902,992,95-0,674 473USDNSQ2,97
NP I PoOAutoDesk Inc13.11. 15:33:51156,13156,41156,17-1,2023 597USDNSQ158,06
NP I PoOStartek Inc13.11. 15:30:007,057,227,15-0,83100USDNYQ7,21
NP I PoOPower Media13.11. 11:32:123,283,303,250,001 700PLNWSE3,25
NP I PoOSage Grp13.11. 15:33:587,387,397,380,78289 320GBPLSE7,34
NP I PoOSplunk13.11. 15:34:01124,11124,68124,38-0,4021 971USDNSQ124,88
NP I PoOBlom ASA- ------NOKOSL49,50
NP I PoOCognizant Tech13.11. 15:33:3462,7162,7862,74-0,1629 183USDNSQ62,84
NP I PoOManTech Intl13.11. 15:31:5775,7776,3776,410,012 471USDNSQ76,40
NP I PoOTrend Micro Depository Receipt13.11. 15:30:30--52,13-0,53200USDPNK52,41
NP I PoOFreenet13.11. 15:32:4321,3121,3321,32-1,02240 753EURGER21,54
NP I PoOATM SI13.11. 13:38:373,103,203,200,63322PLNWSE3,18
NP I PoOInteliWISE13.11. 9:30:121,401,521,520,0010PLNWSE1,52
NP I PoOIliad SA13.11. 15:33:42113,55113,65113,60-0,57289 402EURPAR114,25
NP I PoOOpen Text Corp13.11. 15:33:3442,5942,6242,690,108 955USDNSQ42,65
NP I PoOACI World13.11. 15:30:0033,4033,6433,42-1,013 312USDNSQ33,76
NP I PoOCitrix Systems13.11. 15:33:17111,05111,36111,19-0,225 758USDNSQ111,43
NP I PoONetease.com Inc Depository Receipt13.11. 15:33:24290,21292,85292,00-1,5117 268USDNSQ296,48
NP I PoOQuinStreet13.11. 15:31:2615,2915,5115,35-1,387 499USDNSQ15,56
NP I PoOCGI Rg-A- ------CADTOR105,92
NP I PoOFidelity Ntl Inf13.11. 15:33:38133,69133,82133,840,9296 557USDNYQ132,62
NP I PoOAlten13.11. 15:31:4399,7599,8599,800,0029 768EURPAR99,80
NP I PoOAtoss Software13.11. 15:06:10133,00134,00133,000,7650EURGER132,00
NP I PoOVistaPrint13.11. 15:32:09138,51139,83138,73-1,301 749USDNSQ140,56
NP I PoOATM13.11. 15:01:119,7610,149,76-3,75256PLNWSE10,14
NP I PoOPegasystems Inc13.11. 15:30:0072,6373,0072,990,102 254USDNSQ72,92
NP I PoOAD Pepper Media13.11. 10:41:542,582,682,60-3,353 010EURGER2,64
NP I PoOGK Software13.11. 14:36:0258,8059,8059,80-0,3366EURGER60,00
NP I PoOK2 Internet13.11. 9:00:008,008,158,200,00122PLNWSE8,20
NP I PoOZynga13.11. 15:33:296,326,336,33-0,24216 833USDNSQ6,34
NP I PoOZoo Digital Grp13.11. 15:30:280,830,860,851,81135 790GBPLSE,84
NP I PoOBob Mobile13.11. 14:42:322,252,332,250,4511 834EURGER2,23
NP I PoOAlliance Data13.11. 15:33:29106,82107,13106,98-1,6415 466USDNYQ108,76
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