Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ127512760,00
KB117211750,00
PKN94,7894,79-0,41
Msft479,73479,910,61
Nokia5,1645,168-1,41
IBM303,82304,50,01
Mercedes-Benz Group AG57,8757,88-0,57
PFE25,725,72-0,06
26.11.2025 11:55:00
Indexy online
AD Index online
select
AD Index online
 

  • 25.11.2025
Synopsys (SNPS.O, NASDAQ Cons)
Závěr k 25.11.2025 Změna (%) Změna (USD) Objem obchodů (ks)
401,61 -0,75 -3,02 1 217 468
Premarket26.11.2025 11:31:39
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
403,52 402,00 405,50 0,48 1,91 275
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 Studios26.11. 11:49:41155,60155,90156,000,007 982PLNWSE156,00
NP I PoO4iG Rg-A26.11. 11:49:284 620,004 630,004 625,00-1,8052 148HUFBUD4 710,00
NP I PoOAccenture26.11. 11:48:30P249,90251,99251,000,711 075USDNYQ249,23
NP I PoOACI World26.11. 2:00:00P46,5175,0747,220,00610 074USDNSQ47,22
NP I PoOAC-Service AG26.11. 11:22:3839,0039,3039,000,78452EURGER38,70
NP I PoOAD Pepper Media25.11. 16:33:022,923,003,000,679 538EURGER2,92
NP I PoOAdobe Sys26.11. 11:49:11P320,00322,00320,410,271 181USDNSQ319,55
NP I PoOAdv.pl18.11. 18:01:010,280,310,312,3340 020PLNWSE,28
NP I PoOAkamai Tech26.11. 2:00:00P90,0691,8790,710,003 622 342USDNSQ90,71
NP I PoOAllgeier Rg26.11. 11:11:0717,1017,3517,35-0,57895EURGER17,45
NP I PoOAlliance Data26.11. 2:04:00P65,0169,9966,770,00725 284USDNYQ66,77
NP I PoOAlten26.11. 11:43:0267,3067,5067,45-0,303 782EURPAR67,65
NP I PoOAsseco Business26.11. 11:43:3484,0084,4084,400,0064PLNWSE84,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK58,85
NP I PoOAsseco Poland26.11. 11:49:09187,60187,80187,800,9735 901PLNWSE186,00
NP I PoOAsseco SEE26.11. 11:48:1766,1066,5066,500,15577PLNWSE66,40
NP I PoOATM SI26.11. 11:47:072,973,002,97-0,3415 360PLNWSE2,98
NP I PoOAtos26.11. 11:49:4044,0444,1944,120,8024 208EURPAR43,77
NP I PoOATOSS Software SE26.11. 11:36:21109,80110,40110,20-0,183 437EURGER110,40
NP I PoOAutoDesk Inc26.11. 11:46:09P314,00316,50315,827,268 137USDNSQ294,43
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA2,02
NP I PoOBechtle26.11. 11:48:3939,9640,0039,980,4523 216EURGER39,80
NP I PoOBetacom26.11. 9:37:074,644,764,640,00155PLNWSE4,64
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,18
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,92
NP I PoOBLOOBER TEAM26.11. 11:49:0823,5023,6023,60-0,42532PLNWSE23,70
NP I PoOBooz Allen26.11. 10:09:23P83,1784,9984,150,6033USDNYQ83,65
NP I PoOBouvet- ------NOKOSL60,70
NP I PoOBroadridge26.11. 2:04:00P91,74357,96228,220,00432 630USDNYQ228,22
NP I PoOCadence Design26.11. 2:00:00P304,00311,00303,660,001 976 186USDNSQ303,66
NP I PoOCANCOM IT26.11. 11:24:2325,9526,0025,950,7811 563EURGER25,75
NP I PoOCap Gemini SA26.11. 11:48:40132,50132,55132,65-0,4948 216EURPAR133,30
NP I PoOCapgemini Unsp ADR25.11. 23:20:00P--30,960,90187 633USDPNK30,96
NP I PoOCenit AG System26.11. 10:05:116,526,726,525,8413 045EURGER6,16
NP I PoOCGI Rg-A- ------CADTOR125,82
NP I PoOCity Interactive26.11. 11:49:393,003,013,00-1,3290 203PLNWSE3,04
NP I PoOCognizant Tech26.11. 2:00:00P65,0077,5876,450,005 440 098USDNSQ76,45
NP I PoOCom Guard.com24.11. 23:20:00P--0,0040,0050 000USDPNK,00
NP I PoOComp26.11. 11:41:1753,0053,2053,201,53654PLNWSE52,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange26.11. 9:53:257,607,807,800,65430PLNWSE7,75
NP I PoOComputacenter26.11. 11:41:1529,3829,4029,400,079 460GBPLSE29,38
NP I PoOComputer Model- ------CADTOR5,14
NP I PoOCSG Systems Int26.11. 2:00:00P-79,5078,220,001 559 049USDNSQ78,22
NP I PoODassault Syst26.11. 11:49:5024,0224,0324,030,29219 617EURPAR23,96
NP I PoODassault System Depository Receipt25.11. 23:20:00P--27,801,83413 913USDPNK27,80
NP I PoODelta Tech26.11. 11:42:5274,1074,6074,002,7810 652 789HUFBUD72,00
NP I PoODillistone Grp21.11. 9:02:310,080,100,091,113 000GBPLSE,09
NP I PoODOMENOMANIA. PL24.11. 17:59:440,320,400,39-2,00700PLNWSE,32
NP I PoOeBay Inc26.11. 10:13:56P82,3782,8082,46-0,40752USDNSQ82,79
NP I PoOEdison25.11. 17:59:475,305,505,503,7710PLNWSE5,50
NP I PoOElectronic Arts26.11. 11:39:25P198,62203,86201,800,076USDNSQ201,66
NP I PoOEO NETWORKS26.11. 9:28:0326,0027,0026,002,365PLNWSE25,40
NP I PoOEuronet Worldwid26.11. 2:00:00P69,4984,0072,820,00751 625USDNSQ72,82
NP I PoOExlService26.11. 2:00:00P39,6344,0039,740,001 069 810USDNSQ39,74
NP I PoOFabasoft Comp26.11. 11:48:1615,3515,4515,45-1,596 718EURGER15,70
NP I PoOFabryka Diet21.11. 18:00:050,850,890,89-7,29645PLNWSE,85
NP I PoOFactset Resrch26.11. 11:06:59P270,28281,99278,59-0,058USDNYQ278,73
NP I PoOFair Isaac26.11. 10:00:22P1 722,001 839,991 810,000,001USDNYQ1 810,00
NP I PoOFidelity Ntl Inf26.11. 10:00:26P61,9666,1965,650,009USDNYQ65,65
NP I PoOFiserv26.11. 11:47:55P61,0061,3061,060,491 110USDNSQ60,76
NP I PoOFreenet26.11. 11:48:3528,1628,2028,180,0040 155EURGER28,18
NP I PoOGartner26.11. 2:04:00P234,69241,99235,380,00744 744USDNYQ235,38
NP I PoOGB Group26.11. 11:44:042,572,582,58-0,58377 456GBPLSE2,59
NP I PoOGEN DIGITAL26.11. 11:00:13564,00570,00564,00-1,053CZKPSE-KOBOS570,00
NP I PoOGenpact26.11. 2:04:00P37,1570,0244,640,001 990 057USDNYQ44,64
NP I PoOGFT Technologies26.11. 11:48:3917,9618,0418,02-0,7726 698EURGER18,16
NP I PoOGlobal Payments26.11. 2:04:00P73,8082,0074,020,002 017 412USDNYQ74,02
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange26.11. 11:38:510,770,770,77-2,045 706PLNWSE,78
NP I PoOGuidewire26.11. 10:25:48P86,17336,22214,450,04292USDNYQ214,36
NP I PoOHoga26.11. 10:24:131,701,731,730,29967PLNWSE1,72
NP I PoOCheck Pt Sftwre26.11. 10:00:00P183,01206,00187,821,036USDNSQ185,90
NP I PoOI S Solutions26.11. 11:46:241,301,381,331,8023 124GBPLSE1,31
NP I PoOIndra Sistemas- ------EURMCE44,28
NP I PoOINIT Innovation26.11. 9:09:3044,6045,1044,901,35342EURGER44,30
NP I PoOIntuit Inc26.11. 11:01:06P647,00685,00649,070,153USDNSQ648,07
NP I PoOIVU Traffic Tech26.11. 11:40:1920,9021,1020,90-1,422 467EURGER21,20
NP I PoOj2 Global26.11. 2:00:00P32,5541,0032,640,00990 439USDNSQ32,64
NP I PoOK2 Internet26.11. 11:25:3825,2025,7025,30-2,3242PLNWSE25,90
NP I PoOKTM Industr Br26.11. 11:37:0516,5816,7016,70-0,242 390CHFSWX16,74
NP I PoOL S Telcom18.11. 16:03:313,603,823,666,40250EURGER3,76
NP I PoOLSI Software26.11. 10:03:3027,6028,0027,800,00146PLNWSE27,80
NP I PoOMasterCard26.11. 11:39:58P548,27548,98548,920,45431USDNYQ546,47
NP I PoOMeta Platforms, INC.26.11. 11:49:34P639,35640,00639,800,5656 207USDNSQ636,22
NP I PoOMicrosoft26.11. 11:48:26P479,73479,91479,900,6133 479USDNSQ476,99
NP I PoOMineral Midrange26.11. 11:08:111,071,231,24-3,131 753PLNWSE1,28
NP I PoOMony Group Plc26.11. 11:46:391,861,861,86-0,16212 232GBPLSE1,87
NP I PoOMunar SA26.11. 10:22:030,370,400,40-0,252 710PLNWSE,40
NP I PoONemetschek AG26.11. 11:42:0893,4593,5593,50-0,2725 288EURGER93,75
NP I PoONet 1 Ueps Tech26.11. 2:00:00P3,506,123,780,0043 833USDNSQ3,78
NP I PoONetease.com Inc Depository Receipt26.11. 11:45:29P137,00138,90138,61-0,9776USDNSQ139,97
NP I PoONintendo Depository Receipt25.11. 23:20:00P--21,11-1,12785 169USDPNK21,11
NP I PoONorCom Info Tech26.11. 10:30:342,002,192,105,002 903EURGER2,03
NP I PoONovabase SGPS26.11. 9:00:008,608,808,902,3017EURLIS8,70
NP I PoOOpen Text Corp26.11. 2:00:00P33,3939,0033,770,00644 117USDNSQ33,77
NP I PoOOpera Software- ------NOKOSL17,80
NP I PoOOrbis25.11. 17:22:175,956,056,000,00717EURGER6,05
NP I PoOPaychex Inc26.11. 2:00:00P110,01119,00112,110,002 832 405USDNSQ112,11
NP I PoOPegasystems Inc26.11. 11:30:19P53,4955,0054,900,77590USDNSQ54,48
NP I PoOPharmagest Interac.26.11. 11:45:0041,9042,1042,000,241 674EURPAR41,90
NP I PoOPlaytech26.11. 11:48:002,512,522,513,51324 348GBPLSE2,43
NP I PoOPower Media26.11. 11:49:0728,5028,5528,500,351 421PLNWSE28,40
NP I PoOPROS26.11. 2:04:00P23,1127,0023,150,00601 379USDNYQ23,15
NP I PoOQUANTUM Software26.11. 11:00:0025,6026,0026,000,0010PLNWSE26,00
NP I PoOQuinStreet26.11. 11:45:02P14,0314,5714,03-0,2870USDNSQ14,07
NP I PoOREALTECH25.11. 9:02:060,940,980,952,701 000EURGER,96
NP I PoOsalesforce com26.11. 11:48:26P233,58234,26233,83-0,121 505USDNYQ234,12
NP I PoOSAP AG26.11. 11:49:47204,50204,55204,50-0,17150 923EURGER204,85
NP I PoOSecunet26.11. 11:48:48176,40177,60176,600,682 257EURGER175,40
NP I PoOServiceNow26.11. 11:18:38P824,37829,00827,740,2979USDNYQ825,31
NP I PoOSofting25.11. 16:01:512,923,063,042,01998EURGER2,94
NP I PoOSOGECLAIR26.11. 11:05:2524,8024,9024,90-0,40538EURPAR25,00
NP I PoOSopra Group26.11. 11:48:44132,50132,70132,700,845 511EURPAR131,60
NP I PoOSTRATEGY INC COMMON STOCK CLASS A26.11. 11:49:02P171,00171,49171,18-0,5946 852USDNSQ172,19
NP I PoOSword Group26.11. 11:35:4635,0535,1535,15-0,281 149EURPAR35,25
NP I PoOSygnity26.11. 11:36:0892,4092,6092,602,661 266PLNWSE90,20
NP I PoOSynopsys26.11. 11:31:39P402,00405,50403,520,48275USDNSQ401,61
NP I PoOTake Two Interac26.11. 11:35:31P236,30247,40242,900,4466USDNSQ241,84
NP I PoOTalex26.11. 9:02:5419,2019,8019,200,0010PLNWSE19,20
NP I PoOTencent Depository Receipt25.11. 23:20:00P--79,99-1,042 471 888USDPNK79,99
NP I PoOTeradata26.11. 2:04:00P28,4232,0028,500,001 507 652USDNYQ28,50
NP I PoOThe Farm 5126.11. 11:06:556,746,866,882,69294PLNWSE6,70
NP I PoOThe Sage Group Plc26.11. 11:48:0210,6610,6610,66-1,98539 879GBPLSE10,87
NP I PoOTietoenator26.11. 10:53:4117,7417,7517,75-0,5073 129EURHEL17,84
NP I PoOTrend Micro Depository Receipt25.11. 23:20:00P--50,56-1,0828 452USDPNK50,56
NP I PoOUbisoft Entnt26.11. 11:49:326,606,636,63-4,39362 506EURPAR6,93
NP I PoOUbisoft Unsp ADR25.11. 23:20:00P--1,56-5,64166 877USDPNK1,56
NP I PoOUnisys26.11. 2:04:00P2,533,112,540,00507 331USDNYQ2,54
NP I PoOUnited Internet26.11. 11:45:3425,2025,2425,22-0,3929 661EURGER25,32
NP I PoOVerisign26.11. 2:00:00P228,00260,00255,680,00701 406USDNSQ255,68
NP I PoOVisa26.11. 11:49:36P334,54335,79335,120,18584USDNYQ334,53
NP I PoOWestern Union26.11. 11:21:31P8,648,688,640,232USDNYQ8,62
NP I PoOWEX Inc, Ordinary, New York Consolidated26.11. 2:04:00P59,85167,00149,620,00349 473USDNYQ149,62
NP I PoOWind Mobile26.11. 11:22:4714,7214,8814,74-2,6428 252PLNWSE15,14
NP I PoOXPLUS26.11. 10:45:262,302,392,407,623 665PLNWSE2,23
NP I PoOYelp26.11. 10:30:57P29,3029,7529,30-0,275USDNYQ29,38
NP I PoOYOC AG25.11. 16:07:5011,1511,3510,90-3,96100EURGER10,85
NP I PoOZoo Digital Grp26.11. 11:27:270,100,110,101,1248 618GBPLSE,10
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
NASDAQ 100 Indexvypsat25.11. 23:16:0125 018,360,5825 018,3625.11.2025
Zdroj: BCPP