Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,39
KB-0,38
PKN101,75101,85-0,39
Msft0,51
Nokia3,033,05-4,87
IBM-0,36
Daimler AG51,1951,21-4,48
PFE-0,14
15.11.2019 1:19:25
Indexy online
AD Index online
select
AD Index online
 

  • 14.11.2019
SITE (STEPP.WA, Warsaw)
Závěr k 14.11.2019 Změna (%) Změna (PLN) Objem obchodů (PLN)
0,132 -7,04 -0,01 8 598
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - SITE - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner15.11. 0:30:00A--158,56-1,22495 925USDNYQ160,52
NP I PoOSofting14.11. 16:28:058,608,708,66-1,375 202EURGER8,66
NP I PoOBLOOBER TEAM14.11. 18:03:5660,5061,2061,200,164 954PLNWSE61,20
NP I PoOMicroStrategy14.11. 23:20:00A--156,64-0,2065 929USDNSQ156,96
NP I PoOI S Solutions14.11. 16:56:022,262,282,27-0,1859 417GBPLSE2,27
NP I PoOGroupe OPEN14.11. 17:35:2110,8210,9010,84-0,558 176EURPAR10,90
NP I PoOWind Mobile14.11. 18:04:186,987,007,000,001 600PLNWSE7,00
NP I PoORealPage14.11. 23:20:00A--53,47-1,02565 559USDNSQ54,02
NP I PoODillistone Grp12.11. 11:28:110,230,240,210,001 690GBPLSE,24
NP I PoOUnited Internet14.11. 17:35:1030,1230,1530,05-0,99365 061EURGER30,05
NP I PoOPROS15.11. 0:30:00A--52,27-0,44210 640USDNYQ52,50
NP I PoOArcus14.11. 18:04:192,302,342,340,00113 148PLNWSE2,34
NP I PoOESI Group14.11. 17:35:2129,9030,6030,401,002 575EURPAR30,10
NP I PoOTrustcash14.11. 23:20:00A--0,009900,002 300 200USDPNK,00
NP I PoOXPLUS14.11. 18:03:550,600,700,70-6,676 078PLNWSE,75
NP I PoONuance Commu14.11. 23:20:00A--16,531,041 977 668USDNSQ16,36
NP I PoOAccenture15.11. 0:30:00A--196,250,901 672 930USDNYQ194,50
NP I PoO@Uk12.11. 9:00:400,020,020,020,007 585GBPLSE,02
NP I PoOTalex14.11. 18:04:1913,7014,4013,65-2,8567PLNWSE13,65
NP I PoOIVU Traffic Tech14.11. 17:36:0911,6511,7011,702,1829 335EURGER11,70
NP I PoOVisa15.11. 0:40:17A--179,750,199 811 027USDNYQ179,41
NP I PoOAtos Origin14.11. 17:35:1272,5073,1073,060,72311 382EURPAR73,06
NP I PoOEasy Software13.11. 17:36:077,207,387,18-1,911 490EURGER7,18
NP I PoOFiserv14.11. 23:20:00A--114,102,493 653 889USDNSQ111,33
NP I PoOSINA Corp14.11. 23:20:00A--33,68-18,755 571 003USDNSQ41,45
NP I PoOChangyou.com Depository Receipt14.11. 23:20:00A--9,58-0,10173 706USDNSQ9,59
NP I PoOSimple14.11. 18:04:206,156,456,450,002PLNWSE6,45
NP I PoOWEX Inc, Ordinary, New York Consolidated15.11. 0:30:00A--195,870,02284 563USDNYQ195,83
NP I PoOTietoenator14.11. 18:00:0225,9826,0226,020,0871 030EURHEL26,00
NP I PoOIndra Sistemas- ------EURMCE9,45
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00A--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE14.11. 18:04:1824,4024,6024,602,502 399PLNWSE24,60
NP I PoONintendo Depository Receipt14.11. 23:20:00A--48,10-0,1078 755USDPNK48,15
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market14.11. 17:27:471,331,341,345,73153 348GBPLSE1,34
NP I PoOINIT Innovation14.11. 17:36:2420,1020,7020,40-3,323 357EURGER20,40
NP I PoOSITE14.11. 18:03:550,130,130,13-7,0465 892PLNWSE,13
NP I PoOFacebook14.11. 23:20:00A--193,15-0,029 048 078USDNSQ193,19
NP I PoO4iG Rg-A14.11. 17:20:00932,00934,00930,000,76507 963HUFBUD923,00
NP I PoOBechtle14.11. 17:35:27116,20116,40116,502,64148 336EURGER116,50
NP I PoOComp14.11. 18:04:1660,8061,8061,40-0,9763PLNWSE61,40
NP I PoOYandex NV14.11. 23:39:20A--34,582,011 781 974USDNSQ33,88
NP I PoOLSI Software14.11. 18:04:2113,5013,6513,700,001 579PLNWSE13,70
NP I PoOActivision Inc14.11. 23:20:00A--52,700,717 186 183USDNSQ52,33
NP I PoOComArch14.11. 18:04:18171,50173,50174,50-0,85450PLNWSE176,00
NP I PoOMicrosoft14.11. 23:20:00A--148,060,5119 741 362USDNSQ147,31
NP I PoOBlackbaud14.11. 23:20:00A--80,71-0,62141 128USDNSQ81,21
NP I PoOKulcs-Soft14.11. 17:20:011 250,001 300,001 250,000,0040HUFBUD1 250,00
NP I PoOLycos Europe14.11. 17:55:360,030,030,031,756 822EURFRA,03
NP I PoOTeradata15.11. 0:30:00A--26,515,072 702 159USDNYQ25,23
NP I PoOTotal Sys Svcs18.9. 0:40:17A--133,27-0,967 594 626USDNYQ133,27
NP I PoOCadence Design14.11. 23:29:37A--67,97-0,07907 726USDNSQ67,21
NP I PoORealNetworks14.11. 23:20:00A--1,57-1,412 061USDNSQ1,59
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58A--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt15.11. 0:30:00A--3,3610,53454 157USDNYQ3,04
NP I PoOTaj Systems13.11. 23:20:00A--0,000,0014 866USDPNK,00
NP I PoOCheck Pt Sftwre14.11. 23:20:00A--116,280,40448 094USDNSQ115,82
NP I PoOSopra Group14.11. 17:35:22128,00130,00129,300,2328 526EURPAR129,00
NP I PoOBetacom14.11. 18:04:188,908,908,90-3,7815PLNWSE8,90
NP I PoOCenit AG System14.11. 17:36:1313,2513,4513,55-0,372 300EURGER13,60
NP I PoOL S Telcom14.11. 12:02:147,307,607,30-2,671 000EURGER7,45
NP I PoOSoftware Rg14.11. 17:35:0030,1330,1530,19-1,11165 732EURGER30,53
NP I PoODOMENOMANIA. PL14.11. 18:03:570,900,940,95-4,046 051PLNWSE,95
NP I PoOAmer Software14.11. 23:20:00A--16,970,4766 756USDNSQ16,89
NP I PoOAveva Group14.11. 19:24:0544,0444,0843,94-1,63294 403GBPLSE44,06
NP I PoOGFT Technologies14.11. 17:36:199,639,689,680,1085 208EURGER9,67
NP I PoOCANCOM IT14.11. 17:35:1952,5552,6552,55-2,69451 702EURGER54,00
NP I PoOGB Group14.11. 20:05:246,576,596,550,28120 473GBPLSE6,57
NP I PoOFair Isaac15.11. 0:30:00A--342,821,42206 973USDNYQ338,03
NP I PoOThe Farm 5114.11. 18:03:5718,8619,0919,10-0,5218 334PLNWSE19,10
NP I PoOUSU Software14.11. 16:06:0517,6017,9017,90-0,28679EURGER17,75
NP I PoOGuidewire15.11. 0:30:00A--117,340,91594 401USDNYQ116,28
NP I PoOTake Two Interac14.11. 23:20:00A--122,301,69832 892USDNSQ120,27
NP I PoOIntershop14.11. 16:02:210,840,870,840,0011 935EURGER,86
NP I PoOSynopsys14.11. 23:27:35A--138,30-0,77674 099USDNSQ139,20
NP I PoONasstar14.11. 16:22:120,110,120,123,35187 938GBPLSE,12
NP I PoOBlackout Media23.10. 23:20:00A--0,000,00200 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange25.9. 18:04:180,270,400,40-12,381 918PLNWSE,27
NP I PoOMoneysuprmkt14.11. 19:24:503,503,503,500,59789 684GBPLSE3,50
NP I PoOVerisign14.11. 23:32:29A--189,850,69380 463USDNSQ185,96
NP I PoOTencent Depository Receipt14.11. 23:20:00A--40,880,363 649 372USDPNK40,74
NP I PoOFabryka Diet25.9. 18:03:530,010,110,110,002PLNWSE,01
NP I PoOCSG Systems Int14.11. 23:20:00A--56,781,09245 487USDNSQ56,17
NP I PoONorCom Info Tech14.11. 16:34:5517,1617,3017,34-2,582 206EURGER17,24
NP I PoOReditus14.11. 11:30:240,040,060,060,0040EURLIS,06
NP I PoOsalesforce com15.11. 0:33:28A--163,050,283 820 882USDNYQ162,60
NP I PoOFabasoft Comp14.11. 17:35:4622,6023,0022,70-1,301 640EURGER23,00
NP I PoOREALTECH14.11. 16:28:101,011,061,01-6,48750EURGER1,05
NP I PoOGlobal Payments15.11. 0:40:17A--177,502,262 454 602USDNYQ173,58
NP I PoOGenpact15.11. 0:30:00A--40,281,41841 073USDNYQ39,72
NP I PoOUnisys15.11. 0:30:00A--10,91-0,46621 332USDNYQ10,96
NP I PoOElectronic Arts14.11. 23:41:27A--97,541,603 300 654USDNSQ96,00
NP I PoOSecunet14.11. 17:36:02120,00121,00120,500,00375EURGER120,50
NP I PoOQUANTUM Software14.11. 18:04:1613,4015,4013,50-12,3464PLNWSE13,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange14.11. 18:04:194,144,064,06-1,9310PLNWSE4,06
NP I PoOPaychex Inc14.11. 23:45:32A--83,631,131 077 399USDNSQ83,53
NP I PoOSygnity14.11. 18:04:182,522,592,520,0011 644PLNWSE2,52
NP I PoOTomorrow Focus14.11. 17:36:142,492,512,460,003 488EURGER2,46
NP I PoOMobile Streams28.10. 17:27:330,000,000,00-22,894 216 702GBPLSE,00
NP I PoOIntuit Inc14.11. 23:54:37A--264,781,16974 261USDNSQ261,75
NP I PoOAsseco Poland14.11. 18:04:1956,0556,1556,000,0093 697PLNWSE56,00
NP I PoOOrbis14.11. 14:58:256,907,157,052,173 000EURGER7,05
NP I PoOUbisoft Unsp ADR14.11. 23:20:00A--11,210,09163 842USDPNK11,20
NP I PoODevoteam SA14.11. 17:35:0178,2079,6079,50-0,258 029EURPAR79,70
NP I PoOCom Guard.com14.11. 23:20:00A--0,000,00107 800USDPNK,00
NP I PoOAkamai Tech14.11. 23:20:00A--85,650,061 270 513USDNSQ85,60
NP I PoOQAD Inc13.11. 2:00:00A0,00199 999,0036,500,002 969USDNSQ,00
NP I PoOIAC/InterActive14.11. 23:20:00A--220,070,72915 372USDNSQ218,50
NP I PoONetgem14.11. 17:14:240,910,920,913,4113 466EURPAR,88
NP I PoOInVision Softwar14.11. 15:44:2018,5019,1019,100,5350EURGER18,80
NP I PoOMineral Midrange11.10. 18:03:090,220,300,300,00100PLNWSE,22
NP I PoOIn Systcom23.10. 23:20:00A--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec11.11. 15:57:417,457,757,450,00135EURPAR7,45
NP I PoOCrealogix Hldg14.11. 15:30:5695,0095,8095,00-0,63518CHFSWX95,00
NP I PoOPerficient Inc14.11. 23:20:00A--40,781,52275 548USDNSQ40,17
NP I PoOYelp15.11. 0:30:00A--34,27-3,631 114 132USDNYQ35,56
NP I PoOAsseco Business14.11. 18:04:1627,4027,8027,80-0,71633PLNWSE27,80
NP I PoOYOC AG14.11. 17:30:004,204,304,14-3,271 992EURGER4,26
NP I PoOInternet Group14.11. 18:04:180,880,880,051,9615PLNWSE,88
NP I PoONovabase SGPS14.11. 17:28:322,872,892,873,2460 895EURLIS2,87
NP I PoOSymantec5.11. 2:00:00A--23,751,458 131 659USDNSQ23,75
NP I PoOAllgeier Rg14.11. 17:36:0925,7025,9025,700,3913 962EURGER25,60
NP I PoOWNS Hldg Depository Receipt15.11. 0:30:00A--63,17-0,08110 317USDNYQ63,22
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison14.11. 18:03:572,522,702,80-6,67692PLNWSE2,80
NP I PoOEST MEDIA Rg14.11. 17:20:00132,00133,00132,00-8,976 802 031HUFBUD145,00
NP I PoOEuronet Worldwid14.11. 23:20:00A--153,011,94290 894USDNSQ150,10
NP I PoONemetschek AG14.11. 17:35:0552,6552,7552,700,09199 870EURGER52,70
NP I PoOOn-Line14.11. 17:27:190,200,210,19-1,6617 500GBPLSE,22
NP I PoOBroadridge15.11. 0:30:00A--119,370,42549 884USDNYQ118,87
NP I PoOCap Gemini SA14.11. 17:35:29105,00105,90105,650,14262 562EURPAR105,50
NP I PoOPlaytech14.11. 18:15:204,034,034,031,62803 565GBPLSE4,03
NP I PoOAdv.pl14.11. 18:04:190,310,330,33-0,61750PLNWSE,33
NP I PoORIB Software14.11. 17:35:1324,1224,1624,182,98242 029EURGER24,18
NP I PoO11 Bit Studios14.11. 18:04:17348,00352,00354,00-0,281 382PLNWSE354,00
NP I PoOSAP AG14.11. 17:35:23121,78121,80121,56-0,462 128 095EURGER121,56
NP I PoOCity Interactive14.11. 18:04:200,820,830,833,904 673 325PLNWSE,83
NP I PoOExlService14.11. 23:20:00A--69,280,3088 853USDNSQ69,07
NP I PoOANSYS14.11. 23:58:32A--228,000,16282 762USDNSQ229,00
NP I PoOServiceNow15.11. 0:40:18A--253,85-0,041 805 915USDNYQ253,94
NP I PoOPGS Software14.11. 18:04:169,9010,089,91-3,414 111PLNWSE10,26
NP I PoOOrdina NV14.11. 17:35:282,052,062,06-0,24188 095EURAEX2,07
NP I PoOFleetCor Technol15.11. 0:30:00A--293,410,82424 249USDNYQ291,01
NP I PoOUbisoft Entnt14.11. 17:35:1551,0051,8051,260,51384 122EURPAR51,00
NP I PoOEO NETWORKS14.11. 18:03:545,806,206,203,33267PLNWSE6,20
NP I PoOSDL PLC14.11. 17:50:375,525,565,460,003 988GBPLSE5,54
NP I PoOOpera Software- ------NOKOSL16,50
NP I PoOMasterCard15.11. 0:38:34A--279,490,562 366 023USDNYQ278,07
NP I PoOM + S Elektronik14.11. 10:49:530,000,020,000,002 075EURFRA,00
NP I PoOB+S Banksysteme13.11. 10:20:022,162,382,14-1,831 000EURFRA2,02
NP I PoOAltran Tech14.11. 17:36:1514,0914,1414,120,32694 354EURPAR14,08
NP I PoORosetta Stone15.11. 0:30:00A--15,002,74233 538USDNYQ14,60
NP I PoOVMware15.11. 0:30:00A--165,950,07724 849USDNYQ165,83
NP I PoOMobile Tornado14.11. 15:47:330,040,040,047,13400 000GBPLSE,04
NP I PoODassault System14.11. 17:36:51140,00141,10140,250,00293 991EURPAR140,25
NP I PoONIC Inc14.11. 23:20:00A--23,590,94511 746USDNSQ23,37
NP I PoOEmblaze14.11. 14:23:430,260,270,262,04150 000GBPLSE,26
NP I PoOSHS Viveon14.11. 11:42:1910,2010,5010,10-0,98300EURGER10,40
NP I PoODassault System Depository Receipt14.11. 23:20:00A--153,82-0,447 419USDPNK154,51
NP I PoOeBay Inc14.11. 23:44:14A--35,200,926 029 214USDNSQ34,64
NP I PoOCorelogic15.11. 0:30:00A--39,351,42688 147USDNYQ38,80
NP I PoOAdobe Sys15.11. 0:37:15A--294,750,341 460 467USDNSQ293,54
NP I PoOHoga14.11. 18:04:171,211,251,260,0010PLNWSE1,26
NP I PoOj2 Global14.11. 23:33:44A--95,00-1,79845 326USDNSQ96,47
NP I PoOBooz Allen15.11. 0:30:00A--73,260,96594 526USDNYQ72,56
NP I PoOFactset Resrch15.11. 0:30:00A--259,971,99351 489USDNYQ254,91
NP I PoOWestern Union15.11. 0:30:00A--26,480,305 375 295USDNYQ26,40
NP I PoONet 1 Ueps Tech14.11. 23:20:00A--3,194,25306 332USDNSQ3,06
NP I PoOAutoDesk Inc14.11. 23:20:00A--158,14-0,671 272 042USDNSQ159,21
NP I PoOStartek Inc15.11. 0:30:00A--7,15-1,1178 896USDNYQ7,23
NP I PoOPower Media14.11. 18:04:203,273,303,27-0,914 470PLNWSE3,30
NP I PoOSage Grp14.11. 19:45:017,357,357,36-0,541 160 587GBPLSE7,35
NP I PoOSplunk14.11. 23:20:00A--116,99-6,203 268 699USDNSQ124,72
NP I PoOBlom ASA- ------NOKOSL48,55
NP I PoOCognizant Tech14.11. 23:20:00A--63,110,962 600 933USDNSQ62,51
NP I PoOManTech Intl14.11. 23:20:00A--77,500,69122 544USDNSQ76,97
NP I PoOTrend Micro Depository Receipt14.11. 23:20:00A--51,91-0,23543USDPNK52,03
NP I PoOFreenet14.11. 17:35:1021,3321,3521,35-0,51538 557EURGER21,35
NP I PoOATM SI14.11. 18:04:193,123,243,303,139 763PLNWSE3,30
NP I PoOInteliWISE14.11. 18:03:541,401,521,520,0010PLNWSE1,52
NP I PoOIliad SA14.11. 17:35:28113,10114,25113,45-0,61291 865EURPAR113,45
NP I PoOOpen Text Corp14.11. 23:20:00A--43,39-0,32373 162USDNSQ43,53
NP I PoOACI World14.11. 23:20:00A--33,61-1,60595 676USDNSQ34,16
NP I PoOCitrix Systems14.11. 23:20:00A--111,39-0,491 213 916USDNSQ111,94
NP I PoONetease.com Inc Depository Receipt14.11. 23:20:00A--289,68-1,81450 214USDNSQ295,01
NP I PoOQuinStreet14.11. 23:20:00A--15,23-0,98509 166USDNSQ15,38
NP I PoOCGI Rg-A- ------CADTOR105,70
NP I PoOFidelity Ntl Inf15.11. 0:30:00A--135,501,262 947 847USDNYQ133,82
NP I PoOAlten14.11. 17:38:00100,00100,50100,200,2535 179EURPAR99,95
NP I PoOAtoss Software14.11. 17:36:14130,50134,00135,001,5015 600EURGER135,00
NP I PoOVistaPrint14.11. 23:20:00A--144,292,18173 341USDNSQ141,21
NP I PoOATM14.11. 18:04:189,779,9910,103,48305PLNWSE10,10
NP I PoOPegasystems Inc14.11. 23:20:00A--73,37-0,56245 683USDNSQ73,78
NP I PoOAD Pepper Media13.11. 10:41:542,572,652,60-3,353 010EURGER2,61
NP I PoOGK Software14.11. 16:32:0458,0058,8058,00-3,33425EURGER60,00
NP I PoOK2 Internet14.11. 18:04:178,058,158,15-0,61163PLNWSE8,20
NP I PoOZynga14.11. 23:58:11A--6,330,324 907 045USDNSQ6,31
NP I PoOZoo Digital Grp14.11. 17:34:350,820,830,850,20182 587GBPLSE,83
NP I PoOBob Mobile14.11. 16:25:552,562,582,5911,1631 052EURGER2,57
NP I PoOAlliance Data15.11. 0:30:00A--106,61-0,53504 874USDNYQ107,18
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