Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,17
KB-2,85
PKN70,470,45-1,62
Msft456,53456,580,88
Nokia4,74,80,89
IBM261,14261,230,13
Mercedes-Benz Group AG52,5852,6-1,11
PFE22,8922,9-0,65
22.05.2025 18:17:50
Indexy online
AD Index online
select
AD Index online
 

  • 22.05.2025 18:00:29
Talex (TLX.WA, Warsaw)
Poslední obchod Změna (%) Změna (PLN) Objem obchodů (PLN)
19,90 -4,33 -0,90 18 535
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Talex - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios22.5. 18:00:26208,40210,00209,00-2,7913 354PLNWSE215,00
NP I PoO4iG Rg-A22.5. 17:05:01--1 772,00-0,2324 612HUFBUD1 772,00
NP I PoOAccenture22.5. 18:17:20317,47317,61317,56-0,051 417 640USDNYQ317,72
NP I PoOACI World22.5. 18:17:0646,1046,1446,110,90423 539USDNSQ45,70
NP I PoOAC-Service AG22.5. 17:36:1456,6056,8056,801,071 941EURGER56,20
NP I PoOAD Pepper Media22.5. 13:29:253,103,143,141,29367EURGER3,12
NP I PoOAdobe Sys22.5. 18:17:47416,05416,18416,070,49782 804USDNSQ414,03
NP I PoOAdv.pl21.5. 18:01:330,260,280,280,00691PLNWSE,28
NP I PoOAkamai Tech22.5. 18:17:4977,3477,3977,391,271 611 575USDNSQ76,42
NP I PoOAllgeier Rg22.5. 17:36:1617,8518,1018,101,4031 256EURGER17,85
NP I PoOAlliance Data22.5. 18:16:5851,2851,3551,330,08208 213USDNYQ51,29
NP I PoOAlten22.5. 17:35:2172,2073,1073,00-2,1476 536EURPAR74,60
NP I PoOANSYS22.5. 18:14:05344,28344,97344,560,45170 902USDNSQ343,00
NP I PoOAsseco Business22.5. 18:00:2688,0089,8088,00-0,90721PLNWSE88,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland22.5. 18:00:29165,30167,50167,20-5,64118 404PLNWSE177,20
NP I PoOAsseco SEE22.5. 18:00:2867,1067,7067,807,622 783PLNWSE63,00
NP I PoOATM SI22.5. 18:00:293,053,093,09-0,325 192PLNWSE3,10
NP I PoOATOSS Software SE22.5. 17:35:00130,20130,60130,20-1,065 939EURGER131,60
NP I PoOAutoDesk Inc22.5. 18:17:46295,21295,43295,370,83595 482USDNSQ292,93
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle22.5. 17:35:1438,4238,4838,30-1,79199 982EURGER39,00
NP I PoOBetacom22.5. 18:00:284,724,864,862,531 223PLNWSE4,74
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ62,12
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL4,88
NP I PoOBLOOBER TEAM22.5. 18:00:2829,4029,5529,45-0,511 940PLNWSE29,60
NP I PoOBooz Allen22.5. 18:16:19128,38128,47128,430,00522 726USDNYQ128,42
NP I PoOBouvet- ------NOKOSL80,70
NP I PoOBroadridge22.5. 18:16:09238,29238,48238,44-0,2789 085USDNYQ239,09
NP I PoOCadence Design22.5. 18:17:43316,73317,10317,10-0,14491 238USDNSQ317,55
NP I PoOCANCOM IT22.5. 17:35:0327,5027,6027,55-1,2541 681EURGER27,90
NP I PoOCap Gemini SA22.5. 17:36:42147,40147,90147,90-1,63444 067EURPAR150,35
NP I PoOCapgemini Unsp ADR22.5. 18:17:58--33,31-1,0442 807USDPNK33,66
NP I PoOCenit AG System22.5. 17:36:038,708,868,86-0,231 269EURGER8,88
NP I PoOCGI Rg-A- ------CADTOR149,06
NP I PoOCity Interactive22.5. 18:00:292,162,182,17-0,91344 659PLNWSE2,19
NP I PoOCognizant Tech22.5. 18:17:2180,1680,1980,180,23917 051USDNSQ79,99
NP I PoOCom Guard.com9.5. 23:20:00--0,000,001 537USDPNK,00
NP I PoOComp22.5. 18:00:26233,00235,00235,00-1,26549PLNWSE238,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange22.5. 18:00:294,604,804,80-4,001 600PLNWSE4,80
NP I PoOComputacenter22.5. 17:35:2125,3025,6225,480,79100 883GBPLSE25,28
NP I PoOCSG Systems Int22.5. 18:16:2863,7663,8563,79-0,2733 209USDNSQ63,96
NP I PoODassault Syst22.5. 17:35:0133,9634,0034,00-0,471 138 107EURPAR34,16
NP I PoODassault System Depository Receipt22.5. 18:17:44--38,01-0,3722 935USDPNK38,15
NP I PoODelta Tech22.5. 17:05:24--58,00-2,19323 573HUFBUD58,00
NP I PoODillistone Grp19.5. 12:51:330,080,110,090,005 760GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc22.5. 18:17:4972,2572,2772,260,951 298 923USDNSQ71,58
NP I PoOEdison22.5. 17:59:463,844,464,46-0,893 386PLNWSE4,50
NP I PoOElectronic Arts22.5. 18:17:25147,88147,94147,91-1,72932 243USDNSQ150,50
NP I PoOEO NETWORKS22.5. 17:59:4325,0026,4026,403,948PLNWSE25,40
NP I PoOEuronet Worldwid22.5. 18:17:24106,20106,51106,34-0,1070 656USDNSQ106,45
NP I PoOExlService22.5. 18:17:5146,0446,0746,060,29221 959USDNSQ45,92
NP I PoOFabasoft Comp22.5. 17:35:3316,0016,1516,10-4,175 647EURGER16,80
NP I PoOFabryka Diet21.5. 18:00:480,760,930,922,22793PLNWSE,92
NP I PoOFactset Resrch22.5. 18:17:01463,05464,28463,64-0,1450 230USDNYQ464,31
NP I PoOFair Isaac22.5. 18:16:031 720,261 724,451 723,980,94307 063USDNYQ1 707,94
NP I PoOFidelity Ntl Inf22.5. 18:17:4678,5678,5978,57-0,76783 755USDNYQ79,17
NP I PoOFreenet22.5. 17:40:5329,7229,7829,42-16,702 950 527EURGER35,32
NP I PoOGartner22.5. 18:14:39445,31445,85445,400,56134 560USDNYQ442,91
NP I PoOGB Group22.5. 17:35:202,732,762,741,11567 981GBPLSE2,71
NP I PoOGEN DIGITAL22.5. 14:59:49--635,000,0082CZKPSE-KOBOS635,00
NP I PoOGenpact22.5. 18:17:3843,6243,6743,65-0,05280 833USDNYQ43,67
NP I PoOGFT Technologies22.5. 17:35:1523,3023,4023,30-2,3145 139EURGER23,85
NP I PoOGlobal Payments22.5. 18:17:2175,8575,9075,880,20549 659USDNYQ75,72
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange22.5. 18:00:300,740,750,75-4,11152 224PLNWSE,78
NP I PoOGuidewire22.5. 18:17:23209,09209,37209,13-0,81358 294USDNYQ210,84
NP I PoOHoga22.5. 18:00:271,801,821,820,002 659PLNWSE1,82
NP I PoOCheck Pt Sftwre22.5. 18:16:26224,03224,29224,141,44239 169USDNSQ220,95
NP I PoOI S Solutions22.5. 16:34:191,601,801,66-2,3418 508GBPLSE1,68
NP I PoOIn Systcom31.3. 23:20:00--0,000,00103 620USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,66
NP I PoOINIT Innovation22.5. 17:35:5938,9039,6039,300,005 586EURGER39,30
NP I PoOInternet Group22.5. 18:00:280,250,280,25-9,29306PLNWSE,25
NP I PoOIntuit Inc22.5. 18:17:21664,73665,36664,920,75512 286USDNSQ659,98
NP I PoOIVU Traffic Tech22.5. 17:36:1918,0518,3018,35-0,54484EURGER18,45
NP I PoOj2 Global22.5. 18:16:2930,9030,9830,970,39180 891USDNSQ30,85
NP I PoOK2 Internet22.5. 18:00:2727,6027,9027,90-0,36971PLNWSE28,00
NP I PoOKTM Industr Br22.5. 17:31:4517,0017,5017,40-12,0318 969CHFSWX19,78
NP I PoOL S Telcom22.5. 16:42:384,184,404,20-5,834 427EURGER4,42
NP I PoOLSI Software22.5. 18:00:3019,0019,3019,000,003 405PLNWSE19,00
NP I PoOMasterCard22.5. 18:17:48570,57571,01570,920,24701 544USDNYQ569,54
NP I PoOMeta Platforms, INC.22.5. 18:17:51639,02639,32639,170,584 163 773USDNSQ635,50
NP I PoOMicrosoft22.5. 18:17:50456,53456,58456,560,887 529 158USDNSQ452,57
NP I PoOMicroStrategy22.5. 18:17:47411,81412,17412,022,329 414 289USDNSQ402,69
NP I PoOMineral Midrange22.5. 17:59:461,051,281,280,0010PLNWSE1,28
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,01
NP I PoOMobile Tornado22.5. 15:41:090,010,010,01-9,343 896GBPLSE,01
NP I PoOMony Group Plc22.5. 17:35:012,102,182,14-0,46671 645GBPLSE2,15
NP I PoOMunar SA22.5. 17:59:440,350,370,374,297 016PLNWSE,35
NP I PoONemetschek AG22.5. 17:35:08118,50118,70118,60-0,84108 407EURGER119,60
NP I PoONet 1 Ueps Tech22.5. 18:10:564,114,224,13-2,362 402USDNSQ4,23
NP I PoONetease.com Inc Depository Receipt22.5. 18:16:57119,42119,49119,50-0,85291 453USDNSQ120,53
NP I PoONintendo Depository Receipt22.5. 18:17:56--19,480,41173 398USDPNK19,40
NP I PoONorCom Info Tech21.5. 17:12:293,043,293,23-0,624 725EURGER3,25
NP I PoONovabase SGPS22.5. 17:35:298,709,309,051,1215 217EURLIS8,95
NP I PoOOpen Text Corp22.5. 18:17:4828,1228,1328,120,36214 443USDNSQ28,02
NP I PoOOpera Software- ------NOKOSL10,35
NP I PoOOrbis20.5. 17:06:156,456,606,45-1,53135EURGER6,55
NP I PoOPaychex Inc22.5. 18:16:42156,41156,64156,510,19303 597USDNSQ156,22
NP I PoOPegasystems Inc22.5. 18:16:5999,5999,7099,650,08342 095USDNSQ99,57
NP I PoOPharmagest Interac.22.5. 17:35:1050,7050,8050,70-0,2012 240EURPAR50,80
NP I PoOPlaytech22.5. 17:35:293,263,653,32-3,07883 185GBPLSE3,43
NP I PoOPower Media22.5. 18:00:2926,0026,3526,351,35836PLNWSE26,00
NP I PoOPROS22.5. 18:17:4417,3517,3717,370,7535 711USDNYQ17,24
NP I PoOQUANTUM Software21.5. 18:01:3023,0024,6024,800,00249PLNWSE24,80
NP I PoOQuinStreet22.5. 18:17:4715,5315,5515,532,44172 716USDNSQ15,16
NP I PoOREALTECH22.5. 14:00:061,001,041,000,003 877EURGER1,03
NP I PoOsalesforce com22.5. 18:17:48285,18285,28285,181,032 002 861USDNYQ282,28
NP I PoOSAP AG22.5. 17:43:35265,40265,50265,50-0,111 088 521EURGER265,80
NP I PoOSecunet22.5. 17:35:32201,00203,00201,501,566 494EURGER198,40
NP I PoOServiceNow22.5. 18:16:321 021,531 022,881 022,640,78321 199USDNYQ1 014,76
NP I PoOSofting22.5. 16:47:143,043,223,22-0,621 050EURGER3,20
NP I PoOSOGECLAIR22.5. 17:35:2822,3022,5022,50-2,171 430EURPAR23,00
NP I PoOSopra Group22.5. 17:35:12191,30192,50192,50-0,7727 907EURPAR194,00
NP I PoOSword Group22.5. 17:35:0633,1533,5533,300,1514 271EURPAR33,25
NP I PoOSygnity22.5. 18:00:2894,4096,8097,000,001 308PLNWSE97,00
NP I PoOSynopsys22.5. 18:17:32504,57505,15504,860,68258 288USDNSQ501,46
NP I PoOTake Two Interac22.5. 18:17:39224,98225,13225,11-0,731 576 018USDNSQ226,76
NP I PoOTalex22.5. 18:00:2919,9021,8019,90-4,33924PLNWSE20,80
NP I PoOTencent Depository Receipt22.5. 18:17:26--65,68-0,771 236 380USDPNK66,19
NP I PoOTeradata22.5. 18:17:3422,1722,1922,181,65239 350USDNYQ21,82
NP I PoOThe Farm 5122.5. 17:59:467,687,807,800,261 989PLNWSE7,78
NP I PoOThe Sage Group Plc22.5. 17:35:2312,3812,5112,470,691 309 419GBPLSE12,39
NP I PoOTietoenator22.5. 17:00:0015,9715,9815,90-0,75224 528EURHEL16,02
NP I PoOTrend Micro Depository Receipt22.5. 16:29:00--76,411,33296USDPNK74,27
NP I PoOTrustcash10.4. 23:20:00--0,000,008 439 169USDPNK,00
NP I PoOUbisoft Entnt22.5. 17:35:189,8210,459,85-4,69501 613EURPAR10,34
NP I PoOUbisoft Unsp ADR22.5. 17:49:36--2,18-4,6155 008USDPNK2,28
NP I PoOUnisys22.5. 18:17:335,045,055,051,10165 714USDNYQ4,99
NP I PoOUnited Internet22.5. 17:42:5122,9623,0023,00-0,52193 847EURGER23,12
NP I PoOVerisign22.5. 18:17:48282,01282,46282,080,36160 818USDNSQ281,08
NP I PoOVisa22.5. 18:17:50358,60358,88358,640,092 145 419USDNYQ358,30
NP I PoOWestern Union22.5. 18:17:479,639,649,64-0,262 025 230USDNYQ9,66
NP I PoOWEX Inc, Ordinary, New York Consolidated22.5. 18:15:27135,52135,76135,641,98128 286USDNYQ133,00
NP I PoOWind Mobile22.5. 18:00:2822,0022,2022,20-0,459 591PLNWSE22,30
NP I PoOXPLUS22.5. 18:00:263,223,293,29-4,3615 434PLNWSE3,44
NP I PoOYelp22.5. 18:16:0438,1338,1838,170,39190 870USDNYQ38,02
NP I PoOYOC AG22.5. 16:39:0914,8014,9514,950,344 546EURGER14,90
NP I PoOZoo Digital Grp22.5. 16:42:140,090,100,091,6391 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
Warsaw SE WIG Indexvypsat22.5. 17:15:00100 768,42-0,79101 569,0321.05.2025
Zdroj: BCPP