Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ120012030,08
KB10291031-2,00
PKN71,0771,1-0,82
Msft450,51451,19-0,45
Nokia4,7634,7670,85
IBM260261,78-0,20
Mercedes-Benz Group AG52,3152,33-1,69
PFE2323,020,00
22.05.2025 14:17:52
Indexy online
AD Index online
select
AD Index online
 

  • 22.05.2025 10:38:04
Asseco Poland (SFB1.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
41,00 -0,19 -0,08 5 922
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Asseco Poland - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios22.5. 14:09:22210,60211,40211,00-1,867 928PLNWSE215,00
NP I PoO4iG Rg-A22.5. 13:39:001 758,001 770,001 760,00-0,9014 474HUFBUD1 776,00
NP I PoOAccenture22.5. 14:12:49P314,00319,00317,720,00336USDNYQ317,72
NP I PoOACI World22.5. 13:09:03P42,0045,5545,700,001USDNSQ45,70
NP I PoOAC-Service AG22.5. 13:57:4756,4056,8056,600,711 150EURGER56,20
NP I PoOAD Pepper Media22.5. 13:29:253,083,143,141,29367EURGER3,12
NP I PoOAdobe Sys22.5. 14:12:46P412,11415,42413,02-0,247 499USDNSQ414,03
NP I PoOAdv.pl21.5. 18:01:330,260,280,280,00691PLNWSE,28
NP I PoOAkamai Tech22.5. 14:11:09P76,3077,1176,420,00279 923USDNSQ76,42
NP I PoOAllgeier Rg22.5. 13:56:1918,0518,2018,201,9625 287EURGER17,85
NP I PoOAlliance Data22.5. 13:30:36P43,9754,5051,17-0,231USDNYQ51,29
NP I PoOAlten22.5. 14:12:0571,7071,8571,85-3,6926 118EURPAR74,60
NP I PoOANSYS22.5. 14:01:21P297,26352,00341,70-0,3821USDNSQ343,00
NP I PoOAsseco Business22.5. 13:19:5088,6089,0088,60-0,23430PLNWSE88,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland22.5. 14:10:03171,50171,80171,60-3,1636 304PLNWSE177,20
NP I PoOAsseco SEE22.5. 13:58:2865,4065,8065,804,441 345PLNWSE63,00
NP I PoOATM SI22.5. 13:42:083,033,083,08-0,651 788PLNWSE3,10
NP I PoOATOSS Software SE22.5. 14:10:57129,60130,20129,80-1,371 619EURGER131,60
NP I PoOAutoDesk Inc22.5. 14:10:06P289,60296,00293,000,021 783USDNSQ292,93
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle22.5. 14:12:5237,9037,9637,94-2,7274 123EURGER39,00
NP I PoOBetacom22.5. 12:21:184,724,864,72-0,421 197PLNWSE4,74
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ62,12
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL4,88
NP I PoOBLOOBER TEAM22.5. 13:45:0629,3529,4029,40-0,681 291PLNWSE29,60
NP I PoOBooz Allen22.5. 14:12:21P127,95133,88128,420,00170USDNYQ128,42
NP I PoOBouvet- ------NOKOSL80,70
NP I PoOBroadridge22.5. 13:06:41P235,10300,00239,090,0014USDNYQ239,09
NP I PoOCadence Design22.5. 14:09:04P312,80320,00316,00-0,49405USDNSQ317,55
NP I PoOCANCOM IT22.5. 14:04:0427,3027,4027,30-2,1514 649EURGER27,90
NP I PoOCap Gemini SA22.5. 14:12:42145,65145,70145,70-3,09128 350EURPAR150,35
NP I PoOCapgemini Unsp ADR21.5. 23:20:00P--33,660,12191 740USDPNK33,66
NP I PoOCenit AG System22.5. 9:09:128,768,868,880,00213EURGER8,88
NP I PoOCGI Rg-A- ------CADTOR149,06
NP I PoOCity Interactive22.5. 14:10:262,162,172,17-1,14185 754PLNWSE2,19
NP I PoOCognizant Tech22.5. 14:00:42P78,0083,5979,75-0,3083USDNSQ79,99
NP I PoOCom Guard.com9.5. 23:20:00P--0,000,001 537USDPNK,00
NP I PoOComp22.5. 13:54:03234,00235,00235,00-1,26148PLNWSE238,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange22.5. 13:28:504,604,804,80-4,001 600PLNWSE4,80
NP I PoOComputacenter22.5. 14:12:4925,1025,1425,12-0,6319 981GBPLSE25,28
NP I PoOCSG Systems Int22.5. 14:05:16P63,1164,0063,980,031USDNSQ63,96
NP I PoODassault Syst22.5. 14:11:5933,7033,7133,71-1,32222 089EURPAR34,16
NP I PoODassault System Depository Receipt21.5. 23:20:00P--38,150,0066 938USDPNK38,15
NP I PoODelta Tech22.5. 13:54:5758,5059,0058,50-1,35266 497HUFBUD59,30
NP I PoODillistone Grp19.5. 12:51:330,080,100,09-2,575 760GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc22.5. 14:12:25P71,0171,9771,22-0,50322USDNSQ71,58
NP I PoOEdison22.5. 14:12:153,844,444,44-1,333 186PLNWSE4,50
NP I PoOElectronic Arts22.5. 14:10:48P147,44150,96149,01-0,99161USDNSQ150,50
NP I PoOEO NETWORKS22.5. 10:57:2125,0026,4026,403,948PLNWSE25,40
NP I PoOEuronet Worldwid22.5. 2:00:00P95,86120,00106,450,00463 994USDNSQ106,45
NP I PoOExlService22.5. 13:58:34P45,4046,6045,76-0,35120USDNSQ45,92
NP I PoOFabasoft Comp22.5. 14:00:3016,0016,1016,10-4,173 908EURGER16,80
NP I PoOFabryka Diet21.5. 18:00:480,760,930,922,22793PLNWSE,92
NP I PoOFactset Resrch22.5. 13:06:41P185,73724,55464,310,005USDNYQ464,31
NP I PoOFair Isaac22.5. 14:11:35P1 700,001 755,661 722,000,821 171USDNYQ1 707,94
NP I PoOFidelity Ntl Inf22.5. 14:11:44P78,6982,3779,170,00291USDNYQ79,17
NP I PoOFreenet22.5. 14:12:4629,3629,4029,38-16,821 871 881EURGER35,32
NP I PoOGartner22.5. 13:06:27P177,17517,00442,910,0035USDNYQ442,91
NP I PoOGB Group22.5. 14:11:122,692,702,70-0,37204 678GBPLSE2,71
NP I PoOGEN DIGITAL22.5. 10:50:25630,00635,00625,00-1,5778CZKPSE-KOBOS635,00
NP I PoOGenpact22.5. 13:38:34P42,1844,7243,62-0,1187USDNYQ43,67
NP I PoOGFT Technologies22.5. 13:58:4023,2523,3523,30-2,3128 831EURGER23,85
NP I PoOGlobal Payments22.5. 13:06:19P74,6078,1575,720,00340USDNYQ75,72
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange22.5. 14:12:380,720,730,72-7,2089 232PLNWSE,78
NP I PoOGuidewire22.5. 14:08:04P207,20220,68208,00-1,353 108USDNYQ210,84
NP I PoOHoga22.5. 13:16:061,791,821,820,002 639PLNWSE1,82
NP I PoOCheck Pt Sftwre22.5. 13:01:00P210,80230,00220,950,00125USDNSQ220,95
NP I PoOI S Solutions22.5. 13:23:361,651,701,66-2,3411 097GBPLSE1,68
NP I PoOIn Systcom31.3. 23:20:00P--0,000,00103 620USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,66
NP I PoOINIT Innovation22.5. 14:09:4738,4039,0039,00-0,763 518EURGER39,30
NP I PoOInternet Group20.5. 18:01:120,250,280,2810,24400PLNWSE,25
NP I PoOIntuit Inc22.5. 14:10:40P633,86672,00659,980,002 197USDNSQ659,98
NP I PoOIVU Traffic Tech22.5. 10:09:2818,2018,4018,15-1,6356EURGER18,45
NP I PoOj2 Global22.5. 13:28:49P30,5034,7430,900,161 002USDNSQ30,85
NP I PoOK2 Internet22.5. 14:03:0627,6027,8027,80-0,71735PLNWSE28,00
NP I PoOKTM Industr Br22.5. 13:47:3818,6018,7218,60-5,9710 606CHFSWX19,78
NP I PoOL S Telcom22.5. 10:23:024,204,384,30-3,591 927EURGER4,42
NP I PoOLSI Software22.5. 12:05:5519,0019,2019,000,001 475PLNWSE19,00
NP I PoOMasterCard22.5. 14:12:23P562,89569,39569,540,00971USDNYQ569,54
NP I PoOMeta Platforms, INC.22.5. 14:12:47P635,01636,03635,31-0,0377 819USDNSQ635,50
NP I PoOMicrosoft22.5. 14:12:46P450,51451,19450,52-0,4562 072USDNSQ452,57
NP I PoOMicroStrategy22.5. 14:12:45P408,40408,89408,601,47406 744USDNSQ402,69
NP I PoOMineral Midrange21.5. 18:00:501,051,281,280,00302PLNWSE1,28
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,01
NP I PoOMobile Tornado21.5. 10:49:520,010,010,018,00505GBPLSE,01
NP I PoOMony Group Plc22.5. 14:11:182,112,112,11-1,95170 773GBPLSE2,15
NP I PoOMunar SA22.5. 11:00:000,350,370,374,29301PLNWSE,35
NP I PoONemetschek AG22.5. 14:01:26117,10117,20117,30-1,9218 574EURGER119,60
NP I PoONet 1 Ueps Tech22.5. 2:00:00P4,024,254,230,0015 080USDNSQ4,23
NP I PoONetease.com Inc Depository Receipt22.5. 14:09:04P119,10121,00119,15-1,142 797USDNSQ120,53
NP I PoONintendo Depository Receipt22.5. 14:11:39P--19,400,001USDPNK19,40
NP I PoONorCom Info Tech21.5. 17:12:293,043,233,23-0,624 725EURGER3,25
NP I PoONovabase SGPS22.5. 14:09:289,109,209,101,687 350EURLIS8,95
NP I PoOOpen Text Corp22.5. 14:12:59P27,0528,3027,99-0,113USDNSQ28,02
NP I PoOOpera Software- ------NOKOSL10,35
NP I PoOOrbis20.5. 17:06:156,456,606,45-1,53135EURGER6,55
NP I PoOPaychex Inc22.5. 13:01:01P140,71157,75156,220,0079USDNSQ156,22
NP I PoOPegasystems Inc22.5. 13:59:23P93,00101,50101,501,9428USDNSQ99,57
NP I PoOPharmagest Interac.22.5. 14:12:3550,5050,7050,60-0,395 477EURPAR50,80
NP I PoOPlaytech22.5. 14:11:483,313,323,32-3,21289 294GBPLSE3,43
NP I PoOPower Media22.5. 14:08:0625,9026,0026,000,00526PLNWSE26,00
NP I PoOPROS22.5. 2:04:00P15,1520,3917,240,00443 922USDNYQ17,24
NP I PoOQUANTUM Software21.5. 18:01:3023,0024,6024,800,00249PLNWSE24,80
NP I PoOQuinStreet22.5. 14:02:16P14,8915,3115,05-0,735USDNSQ15,16
NP I PoOREALTECH22.5. 14:00:060,981,041,000,003 877EURGER1,03
NP I PoOsalesforce com22.5. 14:12:43P280,11282,04281,88-0,148 934USDNYQ282,28
NP I PoOSAP AG22.5. 14:12:45262,40262,50262,50-1,24368 791EURGER265,80
NP I PoOSecunet22.5. 13:59:26197,40198,20198,00-0,202 189EURGER198,40
NP I PoOServiceNow22.5. 14:12:02P1 008,001 030,001 010,00-0,471 811USDNYQ1 014,76
NP I PoOSofting20.5. 16:32:053,023,203,241,252 500EURGER3,20
NP I PoOSOGECLAIR22.5. 13:26:2722,3022,6022,60-1,741 335EURPAR23,00
NP I PoOSopra Group22.5. 14:12:43190,20190,60190,40-1,869 913EURPAR194,00
NP I PoOSword Group22.5. 13:53:1933,2533,4033,350,305 527EURPAR33,25
NP I PoOSygnity22.5. 14:01:1293,6094,8093,60-3,51847PLNWSE97,00
NP I PoOSynopsys22.5. 14:06:45P491,00515,05501,460,00482USDNSQ501,46
NP I PoOTake Two Interac22.5. 14:12:59P226,10227,48226,760,002 291USDNSQ226,76
NP I PoOTalex22.5. 11:40:0420,0020,8020,00-3,85114PLNWSE20,80
NP I PoOTencent Depository Receipt22.5. 14:00:02P--66,190,003 232 497USDPNK66,19
NP I PoOTeradata22.5. 2:04:00P21,5021,8821,820,001 180 408USDNYQ21,82
NP I PoOThe Farm 5122.5. 14:11:247,727,807,800,26853PLNWSE7,78
NP I PoOThe Sage Group Plc22.5. 14:12:4912,3112,3112,31-0,65163 162GBPLSE12,39
NP I PoOTietoenator22.5. 13:17:2315,8915,9115,91-0,6982 838EURHEL16,02
NP I PoOTrend Micro Depository Receipt21.5. 15:49:57P--74,940,8912USDPNK74,27
NP I PoOTrustcash10.4. 23:20:00P--0,000,008 439 169USDPNK,00
NP I PoOUbisoft Entnt22.5. 14:12:069,959,969,96-3,65157 220EURPAR10,34
NP I PoOUbisoft Unsp ADR22.5. 14:11:20P--2,18-4,39155 013USDPNK2,28
NP I PoOUnisys22.5. 14:01:02P4,985,354,98-0,20564USDNYQ4,99
NP I PoOUnited Internet22.5. 14:04:5122,8022,8422,82-1,3081 487EURGER23,12
NP I PoOVerisign22.5. 14:04:57P275,93282,98278,42-0,95128USDNSQ281,08
NP I PoOVisa22.5. 14:12:36P357,00358,18358,300,00552 926USDNYQ358,30
NP I PoOWestern Union22.5. 14:11:52P9,619,799,63-0,312 199USDNYQ9,66
NP I PoOWEX Inc, Ordinary, New York Consolidated22.5. 2:04:00P128,10150,96133,000,00578 696USDNYQ133,00
NP I PoOWind Mobile22.5. 14:10:3022,0522,2522,05-1,128 763PLNWSE22,30
NP I PoOXPLUS22.5. 12:20:353,213,253,22-6,4012 593PLNWSE3,44
NP I PoOYelp22.5. 13:00:12P37,4040,6538,00-0,053USDNYQ38,02
NP I PoOYOC AG22.5. 13:53:1714,7514,9514,950,343 250EURGER14,90
NP I PoOZoo Digital Grp22.5. 12:07:110,090,100,09-0,5488 883GBPLSE,09
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
Warsaw SE WIG Indexvypsat22.5. 14:18:00100 628,90-0,93101 569,0321.05.2025
Zdroj: BCPP