Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ120912100,83
KB10171018-0,39
PKN70,970,930,60
Msft0,51
Nokia4,7544,759-0,04
IBM-0,96
Mercedes-Benz Group AG52,7552,770,23
PFE0,00
23.05.2025 9:57:00
Zpožděná data, Real-Time data info
Indexy online
Nasdaq
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 22.05.2025
Synopsys (SNPS.O, NASDAQ Cons)
Závěr k 22.5.2025 Změna (%) Změna (USD) Objem obchodů (ks)
503,48 0,40 2,02 774 906
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Synopsys - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios23.5. 9:51:02215,00215,40215,403,063 661PLNWSE209,00
NP I PoO4iG Rg-A23.5. 9:52:011 730,001 744,001 730,00-2,3721 591HUFBUD1 772,00
NP I PoOAccenture23.5. 2:04:00--316,45-0,402 996 617USDNYQ316,45
NP I PoOACI World23.5. 2:00:00--46,471,681 285 326USDNSQ46,47
NP I PoOAC-Service AG23.5. 9:02:1456,6056,8056,60-0,352EURGER56,80
NP I PoOAD Pepper Media22.5. 13:29:253,083,163,140,64367EURGER3,12
NP I PoOAdobe Sys23.5. 2:00:00--414,330,071 889 487USDNSQ414,33
NP I PoOAdv.pl23.5. 9:50:530,240,260,26-8,9364 369PLNWSE,26
NP I PoOAkamai Tech23.5. 2:00:00--77,080,863 165 708USDNSQ77,08
NP I PoOAllgeier Rg23.5. 9:24:4218,1518,3018,451,931 227EURGER18,10
NP I PoOAlliance Data23.5. 2:04:01--51,290,00798 943USDNYQ51,29
NP I PoOAlten23.5. 9:51:4672,9573,0073,000,002 811EURPAR73,00
NP I PoOANSYS23.5. 2:00:00--343,650,19539 223USDNSQ343,65
NP I PoOAsseco Business23.5. 9:38:0486,4087,4087,40-0,68693PLNWSE88,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland23.5. 9:51:52165,70166,00166,00-0,726 358PLNWSE167,20
NP I PoOAsseco SEE23.5. 9:43:3267,5067,7067,800,00546PLNWSE67,80
NP I PoOATM SI23.5. 9:02:243,043,093,090,002PLNWSE3,09
NP I PoOATOSS Software SE23.5. 9:48:14129,60130,40129,60-0,46258EURGER130,20
NP I PoOAutoDesk Inc23.5. 2:00:00--295,000,712 366 754USDNSQ295,00
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,75
NP I PoOBechtle23.5. 9:50:1138,6238,6838,640,895 534EURGER38,30
NP I PoOBetacom23.5. 9:00:004,724,864,860,003PLNWSE4,86
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ61,68
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL4,81
NP I PoOBLOOBER TEAM23.5. 9:50:2329,2029,3029,20-0,85656PLNWSE29,45
NP I PoOBooz Allen23.5. 2:04:00--129,130,551 821 021USDNYQ129,13
NP I PoOBouvet- ------NOKOSL79,50
NP I PoOBroadridge23.5. 2:04:01--238,04-0,44394 659USDNYQ238,04
NP I PoOCadence Design23.5. 2:00:00--316,63-0,291 481 096USDNSQ316,63
NP I PoOCANCOM IT23.5. 9:45:5627,1027,2027,15-1,455 424EURGER27,55
NP I PoOCap Gemini SA23.5. 9:51:22148,30148,40148,350,3016 254EURPAR147,90
NP I PoOCapgemini Unsp ADR22.5. 23:20:00--33,36-0,89136 763USDPNK33,36
NP I PoOCenit AG System23.5. 9:35:188,848,988,920,681 666EURGER8,86
NP I PoOCGI Rg-A- ------CADTOR148,04
NP I PoOCity Interactive23.5. 9:50:422,172,182,170,0026 406PLNWSE2,17
NP I PoOCognizant Tech23.5. 2:00:00--79,90-0,112 917 487USDNSQ79,90
NP I PoOCom Guard.com22.5. 23:20:00--0,00-30,77130 000USDPNK,00
NP I PoOComp23.5. 9:18:03233,00235,00235,000,009PLNWSE235,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange23.5. 9:32:404,244,784,40-8,338 100PLNWSE4,80
NP I PoOComputacenter23.5. 9:50:0325,3825,4225,40-0,311 626GBPLSE25,48
NP I PoOCSG Systems Int23.5. 2:00:00--63,59-0,58139 352USDNSQ63,59
NP I PoODassault Syst23.5. 9:51:5234,1434,1634,150,44103 724EURPAR34,00
NP I PoODassault System Depository Receipt22.5. 23:20:00--37,89-0,6844 321USDPNK37,89
NP I PoODelta Tech23.5. 9:51:4658,0059,0058,100,172 631HUFBUD58,00
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 Inc23.5. 2:00:00--72,150,804 064 714USDNSQ72,15
NP I PoOEdison22.5. 17:59:463,844,464,460,003 386PLNWSE4,46
NP I PoOElectronic Arts23.5. 2:00:00--146,63-2,574 574 625USDNSQ146,63
NP I PoOEO NETWORKS23.5. 9:44:0323,0024,8023,00-12,88726PLNWSE26,40
NP I PoOEuronet Worldwid23.5. 2:00:00--106,16-0,27315 480USDNSQ106,16
NP I PoOExlService23.5. 2:00:00--45,86-0,131 170 956USDNSQ45,86
NP I PoOFabasoft Comp23.5. 9:35:5115,7515,9015,85-1,55298EURGER16,10
NP I PoOFabryka Diet21.5. 18:00:480,800,900,9215,00793PLNWSE,80
NP I PoOFactset Resrch23.5. 2:04:00--463,99-0,07267 053USDNYQ463,99
NP I PoOFair Isaac23.5. 2:04:00--1 700,32-0,45609 323USDNYQ1 700,32
NP I PoOFidelity Ntl Inf23.5. 2:04:00--78,34-1,052 642 865USDNYQ78,34
NP I PoOFreenet23.5. 9:51:3729,5429,5829,560,48107 878EURGER29,42
NP I PoOGartner23.5. 2:04:00--443,660,17461 989USDNYQ443,66
NP I PoOGB Group23.5. 9:49:522,752,762,750,5521 686GBPLSE2,74
NP I PoOGEN DIGITAL23.5. 9:02:37617,00633,00602,00-5,2055CZKPSE-KOBOS635,00
NP I PoOGenpact23.5. 2:04:00--43,52-0,341 369 189USDNYQ43,52
NP I PoOGFT Technologies23.5. 9:42:3023,2523,3523,300,002 827EURGER23,30
NP I PoOGlobal Payments23.5. 2:04:00--75,720,002 272 169USDNYQ75,72
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange23.5. 9:40:580,720,730,73-2,4124 351PLNWSE,75
NP I PoOGuidewire23.5. 2:04:00--208,00-1,351 176 615USDNYQ208,00
NP I PoOHoga23.5. 9:00:251,801,821,830,27850PLNWSE1,82
NP I PoOCheck Pt Sftwre23.5. 2:00:00--224,861,77731 957USDNSQ224,86
NP I PoOI S Solutions23.5. 9:46:301,651,701,702,1151GBPLSE1,68
NP I PoOIn Systcom31.3. 23:20:00--0,000,00103 620USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,54
NP I PoOINIT Innovation23.5. 9:39:2038,6038,9038,70-1,531 061EURGER39,30
NP I PoOInternet Group22.5. 18:00:280,280,250,25-9,29306PLNWSE,25
NP I PoOIntuit Inc23.5. 2:00:00--666,070,922 301 181USDNSQ666,07
NP I PoOIVU Traffic Tech23.5. 9:10:2618,0018,1018,05-1,63699EURGER18,35
NP I PoOj2 Global23.5. 2:00:00--30,890,13623 025USDNSQ30,89
NP I PoOK2 Internet23.5. 9:51:5727,6027,7027,70-0,721 022PLNWSE27,90
NP I PoOKTM Industr Br23.5. 9:50:0119,1019,1819,1410,005 557CHFSWX17,40
NP I PoOL S Telcom22.5. 16:42:384,184,384,20-2,334 427EURGER4,30
NP I PoOLSI Software22.5. 18:00:3018,7019,0019,000,003 405PLNWSE19,00
NP I PoOMasterCard23.5. 2:04:00--570,140,111 869 858USDNYQ570,14
NP I PoOMeta Platforms, INC.23.5. 2:00:00--636,570,178 228 443USDNSQ636,57
NP I PoOMicrosoft23.5. 2:00:00--454,860,5118 025 612USDNSQ454,86
NP I PoOMicroStrategy23.5. 2:00:00--399,46-0,8016 511 372USDNSQ399,46
NP I PoOMineral Midrange22.5. 17:59:461,041,281,280,0010PLNWSE1,28
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,01
NP I PoOMobile Tornado22.5. 15:41:090,010,010,01-2,093 896GBPLSE,01
NP I PoOMony Group Plc23.5. 9:50:532,142,152,150,1426 392GBPLSE2,14
NP I PoOMunar SA22.5. 17:59:440,330,370,370,007 016PLNWSE,37
NP I PoONemetschek AG23.5. 9:46:04119,00119,30119,200,514 064EURGER118,60
NP I PoONet 1 Ueps Tech23.5. 2:00:00--4,12-2,607 578USDNSQ4,12
NP I PoONetease.com Inc Depository Receipt23.5. 2:00:00--119,02-1,25680 246USDNSQ119,02
NP I PoONintendo Depository Receipt22.5. 23:20:00--19,500,52442 839USDPNK19,50
NP I PoONorCom Info Tech21.5. 17:12:293,043,233,23-1,524 725EURGER3,28
NP I PoONovabase SGPS23.5. 9:51:369,709,759,707,185 390EURLIS9,05
NP I PoOOpen Text Corp23.5. 2:00:00--28,130,39616 187USDNSQ28,13
NP I PoOOpera Software- ------NOKOSL10,30
NP I PoOOrbis20.5. 17:06:156,456,606,45-1,53135EURGER6,55
NP I PoOPaychex Inc23.5. 2:00:00--156,18-0,031 034 413USDNSQ156,18
NP I PoOPegasystems Inc23.5. 2:00:00--99,41-0,16994 015USDNSQ99,41
NP I PoOPharmagest Interac.23.5. 9:48:5850,8051,0050,800,202 300EURPAR50,70
NP I PoOPlaytech23.5. 9:50:153,323,333,330,2026 939GBPLSE3,32
NP I PoOPower Media23.5. 9:48:4325,9526,0026,00-1,33319PLNWSE26,35
NP I PoOPROS23.5. 2:04:00--17,250,06276 336USDNYQ17,25
NP I PoOQUANTUM Software21.5. 18:01:3024,0024,8024,801,64249PLNWSE24,40
NP I PoOQuinStreet23.5. 2:00:00--15,260,661 053 186USDNSQ15,26
NP I PoOREALTECH23.5. 9:40:010,981,041,000,003 000EURGER1,03
NP I PoOsalesforce com23.5. 2:04:00--283,420,406 642 690USDNYQ283,42
NP I PoOSAP AG23.5. 9:51:37267,40267,45267,450,73166 263EURGER265,50
NP I PoOSecunet23.5. 9:43:28197,80199,00199,00-1,24626EURGER201,50
NP I PoOServiceNow23.5. 2:04:01--1 015,770,10856 379USDNYQ1 015,77
NP I PoOSofting22.5. 16:47:143,083,323,220,631 050EURGER3,20
NP I PoOSOGECLAIR23.5. 9:22:2222,5022,7022,700,8955EURPAR22,50
NP I PoOSopra Group23.5. 9:51:46192,50192,70192,800,162 477EURPAR192,50
NP I PoOSword Group23.5. 9:42:5133,3033,5033,450,45675EURPAR33,30
NP I PoOSygnity23.5. 9:24:3496,0097,0095,00-2,06115PLNWSE97,00
NP I PoOSynopsys23.5. 2:00:00--503,480,40774 906USDNSQ503,48
NP I PoOTake Two Interac23.5. 2:00:00--226,01-0,334 751 087USDNSQ226,01
NP I PoOTalex23.5. 9:01:4920,0020,2020,000,5010PLNWSE19,90
NP I PoOTencent Depository Receipt22.5. 23:20:00--65,37-1,242 720 842USDPNK65,37
NP I PoOTeradata23.5. 2:04:00--22,081,19886 831USDNYQ22,08
NP I PoOThe Farm 5123.5. 9:39:147,787,847,860,7745PLNWSE7,80
NP I PoOThe Sage Group Plc23.5. 9:51:0512,5212,5312,530,4449 998GBPLSE12,47
NP I PoOTietoenator23.5. 8:55:2216,0116,0316,020,7516 740EURHEL15,90
NP I PoOTrend Micro Depository Receipt22.5. 23:20:00--75,251,33590USDPNK75,25
NP I PoOTrustcash10.4. 23:20:00--0,000,008 439 169USDPNK,00
NP I PoOUbisoft Entnt23.5. 9:50:2910,0110,0310,021,7369 037EURPAR9,85
NP I PoOUbisoft Unsp ADR22.5. 23:20:00--2,17-4,82114 319USDPNK2,17
NP I PoOUnisys23.5. 2:04:00--4,87-2,40577 097USDNYQ4,87
NP I PoOUnited Internet23.5. 9:51:1223,1423,2023,160,7020 802EURGER23,00
NP I PoOVerisign23.5. 2:00:00--281,860,28908 126USDNSQ281,86
NP I PoOVisa23.5. 2:04:00--357,97-0,094 936 568USDNYQ357,97
NP I PoOWestern Union23.5. 2:04:00--9,63-0,315 534 119USDNYQ9,63
NP I PoOWEX Inc, Ordinary, New York Consolidated23.5. 2:04:00--137,283,22664 725USDNYQ137,28
NP I PoOWind Mobile23.5. 9:49:0122,1022,2022,200,00483PLNWSE22,20
NP I PoOXPLUS23.5. 9:49:583,153,203,20-2,741 076PLNWSE3,29
NP I PoOYelp23.5. 2:04:00--38,050,08543 283USDNYQ38,05
NP I PoOYOC AG22.5. 16:39:0914,7014,8014,950,344 546EURGER14,90
NP I PoOZoo Digital Grp22.5. 16:42:140,090,100,091,0891 577GBPLSE,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
NASDAQ 100 Indexvypsat22.5. 23:16:0121 112,470,1521 112,4722.05.2025
Zdroj: BCPP