Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ404,54050,25
KB492,5494,5-0,20
PKN61,1661,221,10
Msft-0,92
Nokia2,7542,77150,20
IBM-3,33
Daimler AG24,3424,36-2,60
PFE2,34
04.04.2020 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 03.04.2020 17:14:34
REALTECH (RTCG.DE, Xetra)
Závěr k 3.4.2020 Změna (%) Změna (EUR) Objem obchodů (EUR)
0,755 -3,75 -0,03 4 740
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - REALTECH - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO@Uk6.2. 17:27:430,000,000,000,00180 000GBPLSE,00
NP I PoO11 Bit Studios3.4. 18:04:32363,00364,50362,500,6912 217PLNWSE362,50
NP I PoO4iG Rg-A3.4. 17:20:01408,00411,00411,003,01186 590HUFBUD411,00
NP I PoOAccenture4.4. 0:40:10--152,15-2,643 766 837USDNYQ152,15
NP I PoOACI World4.4. 2:00:00--21,75-2,07798 258USDNSQ21,75
NP I PoOActivision Inc4.4. 2:00:00--59,98-1,327 150 304USDNSQ60,78
NP I PoOAD Pepper Media3.4. 13:17:092,522,582,56-1,54911EURGER2,56
NP I PoOAdobe Sys4.4. 2:00:00--293,61-3,413 934 718USDNSQ293,61
NP I PoOAdv.pl4.3. 11:00:460,280,270,2610,001 100PLNWSE,30
NP I PoOAkamai Tech4.4. 2:00:00--95,362,412 035 570USDNSQ95,36
NP I PoOAllgeier Rg4.3. 12:14:3831,9032,0032,00-1,238 261EURGER24,10
NP I PoOAlliance Data4.4. 0:40:10--26,49-6,361 419 626USDNYQ26,49
NP I PoOAlten3.4. 17:35:0158,3059,2058,50-2,3450 681EURPAR58,50
NP I PoOAltran Tech1.4. 11:29:4314,07-14,77-0,8712 085EURPAR14,40
NP I PoOAmer Software4.3. 2:00:00--16,05-1,53119 452USDNSQ13,63
NP I PoOANSYS4.4. 2:00:00--218,300,97576 433USDNSQ218,30
NP I PoOArcus2.4. 18:03:551,101,201,17-5,981 014PLNWSE1,10
NP I PoOAsseco Business3.4. 18:04:3230,2030,4030,40-0,651 243PLNWSE30,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK16,75
NP I PoOAsseco Poland3.4. 18:04:3559,4059,8059,20-1,9965 702PLNWSE59,20
NP I PoOAsseco SEE3.4. 18:04:3426,6026,9026,90-1,10625PLNWSE26,90
NP I PoOATM3.4. 18:04:348,358,458,400,00155PLNWSE8,40
NP I PoOATM SI3.4. 18:04:352,262,402,400,844 365PLNWSE2,40
NP I PoOAtos Origin3.4. 17:39:2159,0060,7059,820,34222 432EURPAR59,82
NP I PoOAtoss Software3.4. 17:36:07126,50129,00125,50-7,381 496EURGER135,50
NP I PoOAutoDesk Inc4.4. 2:00:00--139,001,422 214 656USDNSQ139,00
NP I PoOAveva Group3.4. 17:50:0232,5232,5432,49-1,09213 185GBPLSE32,53
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,53
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE1,25
NP I PoOBechtle3.4. 17:35:29113,60113,80113,500,4483 006EURGER113,50
NP I PoOBetacom3.4. 18:04:348,008,328,32-0,24505PLNWSE8,32
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ48,91
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL29,60
NP I PoOBLOOBER TEAM4.3. 12:07:5171,5072,0071,50-0,693 386PLNWSE72,00
NP I PoOBob Mobile3.4. 17:22:444,044,184,061,5040 173EURGER4,12
NP I PoOBooz Allen4.4. 0:40:10--70,06-0,601 173 618USDNYQ70,06
NP I PoOBroadridge4.4. 0:40:10--92,390,31561 734USDNYQ92,39
NP I PoOBusi & Dec3.4. 11:23:497,857,907,85-0,63341EURPAR7,85
NP I PoOCadence Design4.4. 2:00:00--63,93-3,032 554 884USDNSQ63,93
NP I PoOCANCOM IT3.4. 17:35:1439,4239,5039,441,13105 624EURGER39,44
NP I PoOCap Gemini SA3.4. 17:39:1367,5069,0067,52-3,95558 501EURPAR70,30
NP I PoOCenit AG System3.4. 17:36:058,949,149,16-1,0811 038EURGER9,16
NP I PoOCGI Rg-A- ------CADTOR77,00
NP I PoOCitrix Systems4.4. 2:00:00--141,33-0,832 793 315USDNSQ141,33
NP I PoOCity Interactive3.4. 18:04:360,580,590,59-4,881 704 054PLNWSE,59
NP I PoOCognizant Tech4.4. 2:00:00--43,40-2,013 225 831USDNSQ43,40
NP I PoOCom Guard.com3.4. 23:20:00--0,000,0041 000USDPNK,00
NP I PoOComArch3.4. 18:04:34177,00178,00177,00-0,56325PLNWSE177,00
NP I PoOComp3.4. 18:04:3259,2060,0060,002,04389PLNWSE60,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.2. 18:26:352,522,602,600,803 601PLNWSE2,30
NP I PoOCorelogic4.4. 0:40:10--29,08-4,441 377 360USDNYQ29,08
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX86,00
NP I PoOCSG Systems Int4.4. 2:00:00--41,321,03342 750USDNSQ41,32
NP I PoODassault System3.4. 17:37:52118,05123,00118,75-5,53427 047EURPAR118,75
NP I PoODassault System Depository Receipt3.4. 23:20:00--127,13-6,3822 838USDPNK127,13
NP I PoODevoteam SA3.4. 17:35:02-63,5062,603,649 055EURPAR62,60
NP I PoODillistone Grp2.4. 14:05:400,180,190,200,008 500GBPLSE,19
NP I PoODOMENOMANIA. PL4.3. 11:21:091,161,281,23-0,814 948PLNWSE1,43
NP I PoOeBay Inc4.4. 2:00:00--29,410,7510 869 248USDNSQ29,41
NP I PoOEdison4.3. 12:11:391,361,501,49-13,3719 213PLNWSE1,62
NP I PoOElectronic Arts4.4. 2:00:00--102,830,534 084 351USDNSQ102,83
NP I PoOEmblaze2.3. 9:30:210,220,270,22-10,2011 775GBPLSE,23
NP I PoOEO NETWORKS26.2. 18:03:546,306,606,60-9,354 954PLNWSE5,00
NP I PoOESI Group3.4. 17:35:1424,7025,6025,00-4,585 889EURPAR26,20
NP I PoOEST MEDIA Rg3.4. 17:20:0099,2099,5099,303,551 747 972HUFBUD99,30
NP I PoOEuronet Worldwid4.4. 2:00:00--72,75-5,921 154 557USDNSQ72,75
NP I PoOExlService4.4. 2:00:00--46,70-7,08320 689USDNSQ46,70
NP I PoOFabasoft Comp3.4. 17:35:4223,2023,5023,504,911 191EURGER23,50
NP I PoOFabryka Diet12.2. 18:03:310,010,100,10900,001PLNWSE,01
NP I PoOFacebook4.4. 2:00:00--154,18-2,5325 983 317USDNSQ154,18
NP I PoOFactset Resrch4.4. 0:40:10--253,11-3,51310 526USDNYQ253,11
NP I PoOFair Isaac4.4. 0:40:10--263,85-6,74403 680USDNYQ263,85
NP I PoOFidelity Ntl Inf4.4. 0:40:10--115,22-1,613 741 280USDNYQ115,22
NP I PoOFiserv4.4. 2:00:00--86,19-2,883 739 995USDNSQ86,19
NP I PoOFleetCor Technol4.4. 0:40:10--184,781,801 007 153USDNYQ184,78
NP I PoOFreenet3.4. 17:35:1815,7315,7515,71-2,06517 990EURGER16,04
NP I PoOGartner4.4. 0:45:14--91,75-2,42806 388USDNYQ91,82
NP I PoOGB Group3.4. 18:44:524,405,185,25-3,91119 716GBPLSE5,11
NP I PoOGenpact4.4. 0:40:10--26,20-3,253 064 675USDNYQ26,20
NP I PoOGFT Technologies3.4. 17:38:327,627,697,643,5275 538EURGER7,38
NP I PoOGK Software3.4. 17:09:4642,6043,2042,902,391 005EURGER42,90
NP I PoOGlobal Payments4.4. 0:40:10--126,30-3,362 220 846USDNYQ126,30
NP I PoOGroupe OPEN4.3. 11:41:5112,3212,4012,400,652 525EURPAR6,96
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.4. 18:04:360,300,380,38-2,562PLNWSE,38
NP I PoOGuidewire4.4. 0:40:10--74,000,031 113 217USDNYQ74,00
NP I PoOHoga3.4. 18:04:320,870,900,963,0151 156PLNWSE,96
NP I PoOChangyou.com Depository Receipt4.4. 2:00:00--10,45-0,29110 898USDNSQ10,45
NP I PoOCheck Pt Sftwre4.4. 2:00:00--98,31-0,44805 731USDNSQ98,31
NP I PoOI S Solutions3.4. 17:36:001,311,321,310,6910 130GBPLSE1,31
NP I PoOIAC/InterActive4.4. 2:00:00--169,19-0,341 103 334USDNSQ169,19
NP I PoOIliad SA3.4. 17:35:24132,50134,00134,004,24148 855EURPAR134,00
NP I PoOIn Systcom16.3. 22:20:00--0,009900,001 000USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE7,13
NP I PoOINIT Innovation3.4. 17:36:2820,2020,4020,400,495 928EURGER20,30
NP I PoOInteliWISE3.3. 18:03:401,101,251,200,849 890PLNWSE1,15
NP I PoOInternet Group3.4. 18:04:340,100,060,0722,8152 059PLNWSE,07
NP I PoOIntershop12.2. 17:28:530,770,780,75-6,7546 807EURGER,78
NP I PoOIntuit Inc4.4. 2:00:00--218,39-3,031 553 803USDNSQ225,22
NP I PoOInVision Softwar3.4. 15:48:4114,0014,5014,306,721 425EURGER14,30
NP I PoOIVU Traffic Tech3.4. 17:36:0510,9011,0011,051,8434 963EURGER11,05
NP I PoOj2 Global4.4. 2:00:00--68,36-1,63553 971USDNSQ68,36
NP I PoOK2 Internet3.4. 18:04:335,956,156,150,822 023PLNWSE6,15
NP I PoOKulcs-Soft3.4. 17:20:011 790,001 800,001 800,0020,0023 723HUFBUD1 800,00
NP I PoOL S Telcom28.2. 11:29:455,455,705,50-2,683 763EURGER3,88
NP I PoOLSI Software3.4. 18:04:3614,4514,6014,60-1,023 769PLNWSE14,60
NP I PoOLycos Europe3.4. 12:36:000,020,030,034,0882EURFRA,03
NP I PoOM + S Elektronik1.4. 11:53:390,000,010,000,00250EURFRA,00
NP I PoOM103.6. 18:04:050,58-0,580,00100PLNWSE,52
NP I PoOManTech Intl4.4. 2:00:00--69,40-3,18192 437USDNSQ69,40
NP I PoOMasterCard4.4. 0:40:10--237,03-0,774 162 952USDNYQ238,88
NP I PoOMicrosoft4.4. 2:00:00--153,83-0,9241 243 284USDNSQ155,26
NP I PoOMicroStrategy4.4. 2:00:00--112,23-1,9742 898USDNSQ112,23
NP I PoOMineral Midrange24.2. 18:03:390,320,390,3921,881 250PLNWSE,25
NP I PoOMobile Streams3.4. 17:22:510,000,000,0045,83293 303 573GBPLSE,00
NP I PoOMobile Tornado2.4. 17:03:180,030,030,030,00250 000GBPLSE,03
NP I PoOMoneysuprmkt3.4. 19:45:002,922,932,944,253 600 816GBPLSE2,95
NP I PoONemetschek AG3.4. 17:35:0945,2645,3245,182,82563 197EURGER45,18
NP I PoONet 1 Ueps Tech3.4. 23:20:00--2,81-4,75144 630USDNSQ2,81
NP I PoONetease.com Inc Depository Receipt4.4. 1:39:59--324,76-1,85798 096USDNSQ325,00
NP I PoONetgem3.4. 17:35:120,870,900,881,1521 430EURPAR,88
NP I PoONIC Inc4.4. 2:00:00--22,942,32686 756USDNSQ22,94
NP I PoONintendo Depository Receipt3.4. 23:20:00--48,04-0,95377 274USDPNK48,04
NP I PoONorCom Info Tech2.4. 17:38:087,507,827,460,54396EURGER7,66
NP I PoONovabase SGPS3.4. 17:29:582,522,632,54-3,0521 324EURLIS2,54
NP I PoONuance Commu4.4. 1:43:35--15,68-3,252 709 916USDNSQ15,79
NP I PoOOn-Line4.3. 10:26:330,100,140,1215,663 477GBPLSE,07
NP I PoOOpen Text Corp3.4. 23:20:00--34,00-1,48574 223USDNSQ34,00
NP I PoOOpera Software- ------NOKOSL11,50
NP I PoOOrbis4.3. 9:21:056,807,006,90-2,13700EURGER6,15
NP I PoOOrdina NV3.4. 17:35:211,361,411,38-1,57311 735EURAEX1,40
NP I PoOPaychex Inc4.4. 1:52:07--58,00-2,436 192 903USDNSQ59,55
NP I PoOPC Guard3.10. 18:06:570,95-1,1723,16842PLNWSE,95
NP I PoOPegasystems Inc3.4. 23:20:00--61,00-6,40497 362USDNSQ65,17
NP I PoOPerficient Inc3.4. 23:20:00--24,35-2,91556 591USDNSQ24,35
NP I PoOPGS Software3.4. 18:04:328,228,388,22-2,147 970PLNWSE8,22
NP I PoOPhoenix NewMedia Depository Receipt4.4. 0:40:10--1,180,0028 579USDNYQ1,18
NP I PoOPlaytech3.4. 19:45:001,771,771,693,35818 754GBPLSE1,63
NP I PoOPower Media4.3. 11:46:253,693,703,70-2,373 271PLNWSE3,08
NP I PoOPROS4.3. 0:40:1546,3669,5446,500,00352 702USDNYQ25,40
NP I PoOQAD Inc3.4. 23:20:00--24,451,83318USDNSQ24,45
NP I PoOQUANTUM Software3.4. 18:04:3214,0013,9013,90-0,7110PLNWSE13,90
NP I PoOQuinStreet3.4. 23:20:00--6,57-6,54288 275USDNSQ6,57
NP I PoORealNetworks3.4. 23:37:15--0,688,6637 374USDNSQ,69
NP I PoORealPage3.4. 23:20:00--49,97-2,741 718 595USDNSQ49,97
NP I PoOREALTECH3.4. 17:14:340,720,790,77-3,756 000EURGER,76
NP I PoOReditus23.3. 11:30:070,020,050,05233,33300EURLIS,02
NP I PoORIB Software3.4. 17:35:2328,5228,5828,660,35245 303EURGER28,66
NP I PoORosetta Stone4.4. 0:40:10--13,29-2,85229 535USDNYQ13,29
NP I PoOSage Grp3.4. 19:45:005,585,585,611,152 939 836GBPLSE5,58
NP I PoOsalesforce com4.4. 0:40:10--134,31-0,016 004 409USDNYQ134,31
NP I PoOSAP AG3.4. 17:35:0497,2897,3197,350,122 925 187EURGER97,35
NP I PoOSDL PLC4.3. 12:14:195,385,585,410,481 611GBPLSE3,79
NP I PoOSecunet4.3. 12:09:02135,00136,50135,000,001 689EURGER115,50
NP I PoOServiceNow4.4. 0:40:10--249,57-3,642 849 812USDNYQ249,57
NP I PoOSHS Viveon3.4. 15:17:298,709,008,753,55924EURGER8,85
NP I PoOSimple3.4. 18:04:356,657,256,900,00281PLNWSE6,90
NP I PoOSINA Corp4.4. 1:53:20--32,431,171 019 860USDNSQ32,82
NP I PoOSITE4.3. 12:01:000,250,260,25-13,19833 290PLNWSE,22
NP I PoOSofting3.4. 17:26:115,425,545,526,987 539EURGER5,48
NP I PoOSoftware Rg3.4. 17:35:2826,8026,8426,68-1,40130 550EURGER26,68
NP I PoOSopra Group3.4. 17:35:1392,3594,0092,65-3,1931 537EURPAR92,65
NP I PoOSplunk4.4. 1:37:57--103,99-2,981 724 201USDNSQ102,14
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ2,98
NP I PoOSword Group4.3. 11:27:0832,1532,2532,25-0,621 613EURPAR23,35
NP I PoOSygnity3.4. 18:04:342,622,682,63-2,9519 781PLNWSE2,63
NP I PoOSynopsys3.4. 23:20:00--124,55-3,19702 308USDNSQ124,55
NP I PoOTaj Systems10.3. 22:20:00--0,00-99,00800USDPNK,00
NP I PoOTake Two Interac4.4. 0:22:26--121,04-0,851 884 968USDNSQ118,49
NP I PoOTalex3.4. 18:04:3510,6511,2511,356,57310PLNWSE11,35
NP I PoOTencent Depository Receipt3.4. 23:46:04--47,81-2,072 864 559USDPNK47,81
NP I PoOTeradata4.4. 0:40:10--20,620,881 415 162USDNYQ20,62
NP I PoOThe Farm 514.3. 12:11:1019,5519,6219,60-2,9725 047PLNWSE19,38
NP I PoOTietoenator3.4. 18:00:0119,5919,6419,530,31182 672EURHEL19,47
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus3.4. 17:36:141,181,191,180,8523 075EURGER1,18
NP I PoOTrend Micro Depository Receipt3.4. 23:20:00--44,48-3,0911 314USDPNK44,48
NP I PoOTrustcash3.4. 23:20:00--0,000,00733 333USDPNK,00
NP I PoOUbisoft Entnt3.4. 17:35:1169,4071,0070,943,26488 383EURPAR70,94
NP I PoOUbisoft Unsp ADR3.4. 23:20:00--15,181,3143 844USDPNK15,18
NP I PoOUnisys4.4. 0:40:10--10,56-3,83709 327USDNYQ10,56
NP I PoOUnited Internet3.4. 17:35:2126,9226,9626,73-0,11491 742EURGER26,73
NP I PoOUSU Software3.4. 15:51:0212,6012,7012,700,79798EURGER12,65
NP I PoOVerisign3.4. 23:20:00--182,690,49666 828USDNSQ182,69
NP I PoOVisa4.4. 0:40:10--151,85-3,5211 994 683USDNYQ151,85
NP I PoOVMware4.4. 0:40:10--116,97-1,041 330 916USDNYQ116,97
NP I PoOWestern Union4.4. 0:40:10--17,72-0,734 608 342USDNYQ17,72
NP I PoOWEX Inc, Ordinary, New York Consolidated4.3. 0:40:14--182,51-5,64815 633USDNYQ93,83
NP I PoOWind Mobile3.4. 18:04:344,204,364,355,072 200PLNWSE4,35
NP I PoOWNS Hldg Depository Receipt4.4. 0:40:10--37,02-5,95543 917USDNYQ37,02
NP I PoOXPLUS3.3. 18:03:410,710,740,731,397 320PLNWSE,58
NP I PoOYandex NV3.4. 23:20:00--32,38-0,712 210 844USDNSQ32,38
NP I PoOYelp4.4. 0:40:10--17,13-2,951 414 138USDNYQ17,13
NP I PoOYOC AG3.4. 14:06:112,702,862,786,921 822EURGER2,78
NP I PoOZoo Digital Grp3.4. 17:26:010,550,560,560,4633 537GBPLSE,56
NP I PoOZynga4.4. 1:59:22--6,65-0,6017 779 733USDNSQ6,64
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