Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN45,145,17-2,88
Msft207,4207,41-0,99
Nokia3,37153,38952,55
IBM120,95120,98-0,61
Daimler AG45,6945,7-0,40
PFE36,1536,16-0,65
29.09.2020 19:35:00
Indexy online
AD Index online
select
AD Index online
 

  • 29.09.2020 19:34:58
Synopsys (SNPS.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
213,10 0,22 0,46 274 729
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Synopsys - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios29.9. 18:04:50482,00482,50484,000,524 261PLNWSE481,50
NP I PoO4iG Rg-A29.9. 17:20:00606,00608,00606,00-0,3384 441HUFBUD608,00
NP I PoOAccenture29.9. 19:34:34224,55224,60224,540,791 078 723USDNYQ222,78
NP I PoOACI World29.9. 19:34:5425,7225,7425,730,12282 273USDNSQ25,70
NP I PoOActivision Inc29.9. 19:34:2681,0281,0381,02-1,132 636 658USDNSQ81,95
NP I PoOAD Pepper Media29.9. 17:24:063,403,523,522,925 470EURGER3,46
NP I PoOAdobe Sys29.9. 19:35:01489,22489,42489,300,161 175 000USDNSQ488,51
NP I PoOAdv.pl29.9. 18:04:530,290,290,28-11,88161 680PLNWSE,32
NP I PoOAkamai Tech29.9. 19:34:59111,79111,84111,810,75379 964USDNSQ110,97
NP I PoOAllgeier Rg29.9. 17:36:1053,0053,4053,402,6966 979EURGER52,00
NP I PoOAlliance Data29.9. 19:34:1842,1842,2142,18-2,50306 219USDNYQ43,26
NP I PoOAlten29.9. 17:37:3279,4080,0079,60-3,1686 752EURPAR82,20
NP I PoOAmer Software29.9. 19:34:3614,1414,1714,14-1,3948 006USDNSQ14,34
NP I PoOANSYS29.9. 19:31:36318,88319,18319,170,1299 317USDNSQ318,80
NP I PoOAsseco Business29.9. 18:04:5034,4035,0035,000,00308PLNWSE35,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK18,97
NP I PoOAsseco Poland29.9. 18:04:5368,8069,0069,40-0,1431 715PLNWSE69,50
NP I PoOAsseco SEE29.9. 18:04:5245,1045,7045,10-2,3817 340PLNWSE46,20
NP I PoOATM SI29.9. 18:04:532,963,003,000,0025 938PLNWSE3,00
NP I PoOAtos Origin29.9. 17:37:4268,8669,5069,00-2,29318 166EURPAR70,62
NP I PoOAtoss Software29.9. 17:36:26132,50134,00134,001,523 843EURGER132,00
NP I PoOAutoDesk Inc29.9. 19:35:01232,56232,70232,580,19546 091USDNSQ232,15
NP I PoOAveva Group29.9. 18:48:3544,2148,6848,620,1086 835GBPLSE48,28
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,64
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE1,70
NP I PoOBechtle29.9. 17:35:10174,10174,30174,801,39143 375EURGER172,40
NP I PoOBetacom29.9. 18:04:5210,2510,7510,45-4,57755PLNWSE10,95
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ57,89
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL21,15
NP I PoOBLOOBER TEAM29.9. 18:04:29179,00181,00179,00-3,565 511PLNWSE185,60
NP I PoOBob Mobile29.9. 17:36:2016,8017,0017,000,0026 105EURGER17,00
NP I PoOBooz Allen29.9. 19:34:2784,5284,5584,53-0,49236 147USDNYQ84,95
NP I PoOBroadridge29.9. 19:31:15131,71131,79131,81-0,1477 605USDNYQ132,00
NP I PoOCadence Design29.9. 19:34:39106,06106,09106,090,80652 298USDNSQ105,25
NP I PoOCANCOM IT29.9. 17:35:0744,6644,7244,680,6899 199EURGER44,38
NP I PoOCap Gemini SA29.9. 17:35:12110,80111,65110,85-1,60321 614EURPAR112,65
NP I PoOCenit AG System29.9. 17:36:0512,6512,7012,70-1,933 410EURGER12,95
NP I PoOCGI Rg-A- ------CADTOR90,36
NP I PoOCitrix Systems29.9. 19:34:39138,20138,31138,22-0,07330 858USDNSQ138,32
NP I PoOCity Interactive29.9. 18:04:531,531,541,559,462 971 921PLNWSE1,42
NP I PoOCognizant Tech29.9. 19:34:5769,0269,0369,03-0,421 355 475USDNSQ69,32
NP I PoOCom Guard.com29.9. 17:06:22--0,007,69893 813USDPNK,00
NP I PoOComArch29.9. 18:04:51215,00216,00216,005,881 313PLNWSE204,00
NP I PoOComp29.9. 18:04:5059,8060,4060,400,00191PLNWSE60,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange29.9. 18:04:532,182,222,18-7,639 575PLNWSE2,36
NP I PoOCorelogic29.9. 19:34:5667,8267,8367,830,13189 069USDNYQ67,74
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX116,50
NP I PoOCSG Systems Int29.9. 19:32:3641,0641,0841,07-0,1949 152USDNSQ41,15
NP I PoODassault System29.9. 17:35:08160,00161,70161,550,78143 498EURPAR160,30
NP I PoODassault System Depository Receipt29.9. 19:34:09--189,621,543 571USDPNK186,75
NP I PoODevoteam SA29.9. 17:35:0097,3097,7097,600,2125 673EURPAR97,40
NP I PoODillistone Grp25.9. 9:03:150,150,160,150,0024 000GBPLSE,16
NP I PoODOMENOMANIA. PL29.9. 18:04:306,156,306,25-2,343 324PLNWSE6,40
NP I PoOeBay Inc29.9. 19:34:3152,6652,6752,66-2,553 828 954USDNSQ54,04
NP I PoOEdison29.9. 18:04:302,402,582,40-6,9813PLNWSE2,58
NP I PoOElectronic Arts29.9. 19:35:01130,77130,80130,79-1,13798 587USDNSQ132,28
NP I PoOEmblaze2.3. 9:30:210,220,270,22-10,2011 775GBPLSE,31
NP I PoOEO NETWORKS23.9. 18:04:117,307,106,75-7,53165PLNWSE7,30
NP I PoOESI Group29.9. 17:35:0837,9038,8038,600,001 638EURPAR38,60
NP I PoOEST MEDIA Rg29.9. 17:20:0079,6080,2080,500,63113 974HUFBUD80,00
NP I PoOEuronet Worldwid29.9. 19:33:4988,0588,1688,10-0,14154 583USDNSQ88,22
NP I PoOExlService29.9. 19:34:2465,6565,6765,670,2958 615USDNSQ65,48
NP I PoOFabasoft Comp29.9. 17:27:4337,7038,3037,80-0,262 532EURGER37,90
NP I PoOFabryka Diet29.7. 18:03:500,090,070,19108,7921 485PLNWSE,09
NP I PoOFacebook29.9. 19:34:33259,17259,21259,160,9111 421 181USDNSQ256,82
NP I PoOFactset Resrch29.9. 19:32:50334,78335,20335,040,5372 661USDNYQ333,29
NP I PoOFair Isaac29.9. 19:35:01428,17429,12429,240,4055 766USDNYQ427,52
NP I PoOFidelity Ntl Inf29.9. 19:34:29148,41148,47148,450,35681 823USDNYQ147,93
NP I PoOFiserv29.9. 19:34:22103,75103,77103,75-0,311 765 001USDNSQ104,07
NP I PoOFleetCor Technol29.9. 19:34:31241,93242,08242,080,15647 326USDNYQ241,71
NP I PoOFreenet29.9. 17:35:0017,3117,3217,33-1,25389 006EURGER17,55
NP I PoOGartner29.9. 19:34:59125,18125,26125,25-1,0177 371USDNYQ126,53
NP I PoOGB Group29.9. 18:40:336,507,707,04-0,7238 128GBPLSE7,09
NP I PoOGenpact29.9. 19:34:3738,7638,7738,77-0,55177 291USDNYQ38,98
NP I PoOGFT Technologies29.9. 17:36:2411,5811,6611,64-1,0224 956EURGER11,76
NP I PoOGK Software29.9. 15:49:3078,6079,0078,201,301 618EURGER77,20
NP I PoOGlobal Payments29.9. 19:34:15178,13178,28178,23-0,19470 488USDNYQ178,56
NP I PoOGroupe OPEN29.9. 13:37:3714,7414,7814,74-0,27815EURPAR14,78
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange29.9. 18:04:541,051,131,13-1,7443 073PLNWSE1,15
NP I PoOGuidewire29.9. 19:26:42105,66105,73105,68-0,42122 827USDNYQ106,12
NP I PoOHoga29.9. 18:04:501,351,391,39-1,073 420PLNWSE1,40
NP I PoOCheck Pt Sftwre29.9. 19:34:34120,96121,07121,04-0,46399 913USDNSQ121,60
NP I PoOI S Solutions29.9. 18:06:261,861,871,872,7573 109GBPLSE1,82
NP I PoOIliad SA29.9. 17:35:23156,00164,10157,60-1,4787 347EURPAR159,95
NP I PoOIn Systcom11.9. 23:19:58--0,009900,0020 000USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE6,31
NP I PoOINIT Innovation29.9. 17:36:2231,0031,3031,200,658 606EURGER31,00
NP I PoOInteliWISE29.9. 18:04:283,043,183,180,003 132PLNWSE3,18
NP I PoOInternet Group29.9. 18:04:520,770,680,8017,6521 986PLNWSE,68
NP I PoOIntuit Inc29.9. 19:35:00324,63324,74324,64-0,28508 643USDNSQ325,55
NP I PoOInVision Softwar29.9. 11:01:4419,0019,4019,00-1,04230EURGER19,20
NP I PoOIVU Traffic Tech29.9. 17:36:1316,0016,1516,153,8625 732EURGER15,55
NP I PoOj2 Global29.9. 19:34:3269,2469,2769,24-1,56149 750USDNSQ70,34
NP I PoOK2 Internet29.9. 18:04:5116,4016,6016,60-1,194 075PLNWSE16,80
NP I PoOKulcs-Soft29.9. 17:20:001 515,001 580,001 550,001,97193HUFBUD1 520,00
NP I PoOL S Telcom29.9. 16:38:194,464,704,64-3,335 294EURGER4,66
NP I PoOLSI Software29.9. 18:04:5414,4515,0014,40-0,69950PLNWSE14,40
NP I PoOLycos Europe29.9. 17:05:350,030,030,033,134 207EURFRA,03
NP I PoOM + S Elektronik29.9. 16:55:060,000,010,000,0050EURFRA,00
NP I PoOM103.6. 18:04:050,41-0,5841,46100PLNWSE,41
NP I PoOManTech Intl29.9. 19:32:5669,6569,7269,66-1,2545 588USDNSQ70,54
NP I PoOMasterCard29.9. 19:34:21336,89336,98336,97-0,421 438 417USDNYQ338,39
NP I PoOMicrosoft29.9. 19:34:33207,40207,41207,38-0,9913 387 941USDNSQ209,44
NP I PoOMicroStrategy29.9. 19:31:33148,31148,54148,43-2,0028 549USDNSQ151,46
NP I PoOMineral Midrange28.9. 18:03:330,680,700,72-4,903 600PLNWSE,72
NP I PoOMobile Streams29.9. 17:10:050,000,000,003,7511 198 382GBPLSE,00
NP I PoOMobile Tornado28.9. 17:03:050,050,050,050,0055 000GBPLSE,05
NP I PoOMoneysuprmkt29.9. 18:31:032,662,662,66-0,30667 487GBPLSE2,68
NP I PoONemetschek AG29.9. 17:35:1163,3063,4063,301,12146 901EURGER62,60
NP I PoONet 1 Ueps Tech29.9. 19:34:083,403,413,405,92460 068USDNSQ3,21
NP I PoONetease.com Inc Depository Receipt29.9. 19:34:20453,66453,87453,68-2,21277 123USDNSQ463,94
NP I PoONetgem29.9. 15:53:031,071,151,143,1818 596EURPAR1,10
NP I PoONIC Inc29.9. 19:34:0319,9419,9719,94-0,65111 783USDNSQ20,07
NP I PoONintendo Depository Receipt29.9. 19:33:33--71,711,57103 990USDPNK70,60
NP I PoONorCom Info Tech29.9. 15:52:188,548,708,70-1,145 115EURGER8,80
NP I PoONovabase SGPS29.9. 11:47:103,353,583,370,601 501EURLIS3,35
NP I PoONuance Commu29.9. 19:34:2033,1533,1633,17-0,301 937 327USDNSQ33,27
NP I PoOOn-Line4.3. 10:26:330,100,140,1215,663 477GBPLSE,17
NP I PoOOpen Text Corp29.9. 19:33:2742,2242,2442,23-0,40194 047USDNSQ42,40
NP I PoOOpera Software- ------NOKOSL16,40
NP I PoOOrbis24.9. 13:50:535,906,105,95-1,67410EURGER6,00
NP I PoOOrdina NV29.9. 17:35:042,262,302,30-0,2250 961EURAEX2,31
NP I PoOPaychex Inc29.9. 19:35:0079,2679,2779,27-0,39705 810USDNSQ79,58
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOPegasystems Inc29.9. 19:32:24120,92121,10120,990,59149 803USDNSQ120,28
NP I PoOPerficient Inc29.9. 19:34:2843,2343,2543,250,49129 672USDNSQ43,04
NP I PoOPGS Software29.9. 18:04:5012,2512,3012,30-5,024 395PLNWSE12,95
NP I PoOPhoenix NewMedia Depository Receipt29.9. 19:34:061,241,251,250,8179 735USDNYQ1,24
NP I PoOPlaytech29.9. 18:11:243,603,613,60-2,22397 757GBPLSE3,68
NP I PoOPower Media29.9. 18:04:534,214,274,310,7016 147PLNWSE4,28
NP I PoOPROS4.3. 0:40:1546,3669,5446,500,00352 702USDNYQ32,03
NP I PoOQAD Inc29.9. 16:00:4729,01195,7329,01-0,651USDNSQ29,20
NP I PoOQUANTUM Software24.9. 18:04:0313,8014,2013,801,471 213PLNWSE13,60
NP I PoOQuinStreet29.9. 19:34:5515,6515,6615,66-0,57106 678USDNSQ15,75
NP I PoORealNetworks29.9. 19:12:091,201,221,21-1,6337 168USDNSQ1,23
NP I PoORealPage29.9. 19:34:3057,9457,9957,97-1,41430 853USDNSQ58,80
NP I PoOREALTECH29.9. 9:39:480,670,730,69-4,17500EURGER,73
NP I PoOReditus24.9. 11:30:010,030,060,06123,081 608EURLIS,03
NP I PoORIB Software29.9. 17:36:0324,4624,5424,44-1,612 708EURGER24,84
NP I PoORosetta Stone29.9. 19:31:2529,9029,9129,900,00189 305USDNYQ29,90
NP I PoOSage Grp29.9. 18:47:476,307,607,340,901 266 180GBPLSE7,28
NP I PoOsalesforce com29.9. 19:34:26247,38247,46247,480,332 013 912USDNYQ246,67
NP I PoOSAP AG29.9. 17:35:12133,70133,74134,16-0,371 286 122EURGER134,66
NP I PoOSDL PLC4.3. 12:14:195,385,585,410,481 611GBPLSE6,96
NP I PoOSecunet29.9. 17:35:09281,00285,00284,000,711 262EURGER282,00
NP I PoOServiceNow29.9. 19:34:34487,10487,41487,260,63429 246USDNYQ484,21
NP I PoOSHS Viveon29.9. 11:09:179,9010,109,901,02355EURGER9,90
NP I PoOSimple29.9. 18:04:5310,0010,5010,500,001 453PLNWSE10,50
NP I PoOSINA Corp29.9. 19:34:5942,6242,6342,610,14812 620USDNSQ42,55
NP I PoOSITE29.9. 18:04:280,320,320,32-0,31323 669PLNWSE,33
NP I PoOSofting29.9. 17:30:155,025,125,103,453 259EURGER4,96
NP I PoOSoftware Rg29.9. 17:35:2242,4842,5442,500,81194 818EURGER42,16
NP I PoOSopra Group29.9. 17:35:08135,50137,00135,800,7426 756EURPAR134,80
NP I PoOSplunk29.9. 19:34:15188,12188,19188,070,09526 865USDNSQ187,90
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ5,62
NP I PoOSword Group4.3. 11:27:0832,1532,2532,25-0,621 613EURPAR31,60
NP I PoOSygnity29.9. 18:04:527,547,667,542,457 669PLNWSE7,36
NP I PoOSynopsys29.9. 19:34:58213,00213,20213,100,22274 729USDNSQ212,64
NP I PoOTaj Systems22.9. 23:20:00--0,000,001 200USDPNK,00
NP I PoOTake Two Interac29.9. 19:34:45166,52166,62166,60-0,51542 725USDNSQ167,46
NP I PoOTalex29.9. 18:04:5310,8011,1511,150,4510PLNWSE11,10
NP I PoOTencent Depository Receipt29.9. 19:34:48--65,63-0,021 066 842USDPNK65,64
NP I PoOTeradata29.9. 19:34:1922,9522,9722,95-1,08209 205USDNYQ23,20
NP I PoOThe Farm 5129.9. 18:04:3021,8021,9522,000,2315 451PLNWSE21,95
NP I PoOTietoenator29.9. 18:00:0023,7223,7623,761,19205 767EURHEL23,48
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,02
NP I PoOTomorrow Focus29.9. 17:36:291,501,511,50-1,9628 012EURGER1,53
NP I PoOTrend Micro Depository Receipt29.9. 17:27:57--60,98-2,49945USDPNK62,54
NP I PoOTrustcash17.9. 23:20:00--0,000,0012 550 299USDPNK,00
NP I PoOUbisoft Entnt29.9. 17:35:1875,0076,5076,320,18404 107EURPAR76,18
NP I PoOUbisoft Unsp ADR29.9. 19:26:45--17,840,5649 362USDPNK17,74
NP I PoOUnisys29.9. 19:34:1310,4710,4910,48-2,51157 816USDNYQ10,75
NP I PoOUnited Internet29.9. 17:35:0532,6532,6632,64-0,49284 464EURGER32,80
NP I PoOUSU Software29.9. 17:36:2124,3024,7024,701,234 265EURGER24,40
NP I PoOVerisign29.9. 19:33:45205,36205,48205,430,35262 029USDNSQ204,72
NP I PoOVisa29.9. 19:34:28200,86200,88200,860,272 687 201USDNYQ200,32
NP I PoOVMware29.9. 19:34:20147,06147,10147,102,871 352 158USDNYQ142,99
NP I PoOWestern Union29.9. 19:34:3421,9521,9621,96-0,16950 354USDNYQ21,99
NP I PoOWEX Inc, Ordinary, New York Consolidated29.9. 19:33:40141,64141,80141,78-1,39285 428USDNYQ143,78
NP I PoOWind Mobile29.9. 18:04:526,266,466,22-0,3248 683PLNWSE6,24
NP I PoOWNS Hldg Depository Receipt29.9. 19:29:5063,8864,0064,000,3329 990USDNYQ63,79
NP I PoOXPLUS29.9. 18:04:281,251,341,34-0,74100PLNWSE1,35
NP I PoOYandex NV29.9. 19:34:2164,4964,5164,500,451 240 831USDNSQ64,21
NP I PoOYelp29.9. 19:34:2919,9219,9519,94-0,94419 637USDNYQ20,13
NP I PoOYOC AG29.9. 16:18:466,156,406,4010,3421 529EURGER5,80
NP I PoOZoo Digital Grp29.9. 14:19:270,600,610,59-0,0512 161GBPLSE,61
NP I PoOZynga29.9. 19:35:009,189,199,191,279 300 261USDNSQ9,07
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
Jakarta SE Composite Indexvypsat---4 906,5528.09.2020
Zdroj: BCPP