Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12131214-0,25
KB10271029-0,87
PKN84,6184,640,13
Msft498,5499,02-0,06
Nokia4,3834,387-0,07
IBM291,3291,9-0,23
Mercedes-Benz Group AG50,1150,130,08
PFE25,3425,35-0,12
07.07.2025 15:05:59
Indexy online
AD Index online
select
AD Index online
 

  • 07.07.2025 12:12:06
Take Two Interac (TTWO.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
204,85 0,44 0,90 47 812
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Take Two Interac - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios7.7. 15:00:52204,20205,40204,20-0,875 115PLNWSE206,00
NP I PoO4iG Rg-A7.7. 14:59:391 816,001 818,001 818,00-0,6623 508HUFBUD1 830,00
NP I PoOAccenture7.7. 15:00:18P303,70306,45304,44-0,112 258USDNYQ304,78
NP I PoOACI World7.7. 11:53:40P40,7047,0346,210,0033USDNSQ46,21
NP I PoOAC-Service AG7.7. 14:47:2547,9048,3048,300,843 951EURGER47,90
NP I PoOAD Pepper Media7.7. 13:17:182,802,882,841,432 933EURGER2,80
NP I PoOAdobe Sys7.7. 14:59:49P378,62379,75378,98-0,0914 294USDNSQ379,31
NP I PoOAdv.pl7.7. 11:00:000,270,270,270,0033PLNWSE,27
NP I PoOAkamai Tech7.7. 14:58:20P78,1280,0078,58-1,13620USDNSQ79,48
NP I PoOAllgeier Rg7.7. 14:59:5818,7018,8518,70-0,537 096EURGER18,80
NP I PoOAlliance Data7.7. 13:06:37P51,0067,8460,400,0011USDNYQ60,40
NP I PoOAlten7.7. 14:58:5575,4575,6075,50-1,114 537EURPAR76,35
NP I PoOANSYS7.7. 14:55:13P347,57379,00367,00-0,13106USDNSQ367,48
NP I PoOAsseco Business7.7. 14:54:1087,2087,4087,20-0,46512PLNWSE87,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland7.7. 15:00:26231,60232,20231,603,1260 757PLNWSE224,60
NP I PoOAsseco SEE7.7. 14:53:5281,6082,0081,80-1,211 722PLNWSE82,80
NP I PoOATM SI7.7. 14:44:213,203,243,210,316 393PLNWSE3,20
NP I PoOATOSS Software SE7.7. 14:45:16141,40141,80141,601,294 678EURGER139,80
NP I PoOAutoDesk Inc7.7. 15:00:43P317,05319,50319,000,747 060USDNSQ316,66
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,72
NP I PoOBechtle7.7. 15:00:0036,9837,0236,98-1,9652 048EURGER37,72
NP I PoOBetacom7.7. 14:31:104,624,684,681,301 120PLNWSE4,62
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,75
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,76
NP I PoOBLOOBER TEAM7.7. 14:47:0529,7029,8029,851,7015 166PLNWSE29,35
NP I PoOBooz Allen7.7. 14:55:22P107,62109,00109,000,06842USDNYQ108,93
NP I PoOBouvet- ------NOKOSL79,70
NP I PoOBroadridge7.7. 14:03:02P208,80261,93242,07-0,0278USDNYQ242,13
NP I PoOCadence Design7.7. 15:00:08P327,00329,50328,130,4010 114USDNSQ326,81
NP I PoOCANCOM IT7.7. 14:48:2826,6526,7526,600,7621 187EURGER26,40
NP I PoOCap Gemini SA7.7. 15:00:40137,70137,80137,80-5,13371 221EURPAR145,25
NP I PoOCapgemini Unsp ADR3.7. 23:10:00P--34,290,1557 930USDPNK34,29
NP I PoOCenit AG System7.7. 9:30:308,368,508,38-1,64496EURGER8,52
NP I PoOCGI Rg-A- ------CADTOR143,67
NP I PoOCity Interactive7.7. 14:37:412,252,262,26-0,4449 079PLNWSE2,27
NP I PoOCognizant Tech7.7. 13:35:12P80,2185,0081,300,40197USDNSQ80,98
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp7.7. 13:48:04231,00232,00232,00-1,282 712PLNWSE235,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange7.7. 9:33:594,604,804,800,001 000PLNWSE4,80
NP I PoOComputacenter7.7. 14:54:4522,6022,6422,63-1,1146 079GBPLSE22,88
NP I PoOCSG Systems Int7.7. 13:00:13P65,0066,5966,230,29150USDNSQ66,04
NP I PoODassault Syst7.7. 15:00:3031,2931,3131,280,22298 285EURPAR31,21
NP I PoODassault System Depository Receipt7.7. 14:06:18P--37,351,3027 657USDPNK36,87
NP I PoODelta Tech7.7. 14:53:1061,3061,6061,40-0,81118 414HUFBUD61,90
NP I PoODillistone Grp4.7. 13:47:540,080,100,091,221 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc7.7. 14:41:46P76,0076,4776,00-0,47700USDNSQ76,36
NP I PoOEdison7.7. 15:00:315,255,355,250,961 474PLNWSE5,20
NP I PoOElectronic Arts7.7. 14:55:31P151,80156,00153,11-1,45161USDNSQ155,37
NP I PoOEO NETWORKS7.7. 12:17:5628,4028,8028,400,0029PLNWSE28,40
NP I PoOEuronet Worldwid7.7. 11:34:08P104,96106,54106,720,16655USDNSQ106,55
NP I PoOExlService7.7. 14:43:25P43,2651,0045,270,0084USDNSQ45,27
NP I PoOFabasoft Comp7.7. 14:44:3915,9516,0015,950,313 017EURGER15,90
NP I PoOFabryka Diet7.7. 11:00:001,101,251,250,00248PLNWSE1,25
NP I PoOFactset Resrch7.7. 13:06:21P179,18481,00447,940,0023USDNYQ447,94
NP I PoOFair Isaac7.7. 14:37:41P1 786,001 907,851 849,00-0,3438USDNYQ1 855,38
NP I PoOFidelity Ntl Inf7.7. 14:33:26P79,1082,0081,990,27106USDNYQ81,77
NP I PoOFreenet7.7. 15:00:3127,5427,5627,540,2271 822EURGER27,48
NP I PoOGartner7.7. 14:46:00P394,58453,60400,280,0016USDNYQ400,28
NP I PoOGB Group7.7. 14:58:472,292,302,290,22472 016GBPLSE2,28
NP I PoOGEN DIGITAL7.7. 11:28:30623,00640,00623,00-2,20100CZKPSE-KOBOS637,00
NP I PoOGenpact7.7. 14:04:51P44,0149,4145,990,151 660USDNYQ45,92
NP I PoOGFT Technologies7.7. 14:42:1422,7522,8022,80-1,3034 971EURGER23,10
NP I PoOGlobal Payments7.7. 14:49:06P78,5181,7381,34-0,6285USDNYQ81,85
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange7.7. 14:42:210,800,810,81-0,4949 844PLNWSE,82
NP I PoOGuidewire7.7. 14:51:51P223,32239,00228,30-0,90675USDNYQ230,38
NP I PoOHoga7.7. 14:46:061,731,771,73-3,0822 514PLNWSE1,79
NP I PoOCheck Pt Sftwre7.7. 14:47:59P215,01231,00224,080,2027 780USDNSQ223,63
NP I PoOI S Solutions7.7. 14:55:411,451,501,501,0141 387GBPLSE1,49
NP I PoOIndra Sistemas- ------EURMCE36,84
NP I PoOINIT Innovation7.7. 9:02:2936,6037,0037,000,00155EURGER37,00
NP I PoOInternet Group3.7. 18:00:570,550,290,25-53,825 403PLNWSE,55
NP I PoOIntuit Inc7.7. 14:59:40P756,00785,00756,73-3,06788USDNSQ780,64
NP I PoOIVU Traffic Tech7.7. 14:45:4119,2019,4019,300,261 266EURGER19,25
NP I PoOj2 Global7.7. 14:59:04P31,6532,4132,13-0,5020USDNSQ32,29
NP I PoOK2 Internet7.7. 13:14:1226,8027,0027,000,00200PLNWSE27,00
NP I PoOKTM Industr Br7.7. 14:35:3416,4216,5416,46-0,605CHFSWX16,56
NP I PoOL S Telcom7.7. 9:02:254,324,544,540,00505EURGER4,52
NP I PoOLSI Software7.7. 14:13:0422,6023,0022,60-3,42750PLNWSE23,40
NP I PoOMasterCard7.7. 14:51:52P567,42570,00567,42-0,321 427USDNYQ569,24
NP I PoOMeta Platforms, INC.7.7. 15:00:39P716,20717,07716,65-0,33118 651USDNSQ719,01
NP I PoOMicrosoft7.7. 15:00:45P498,50499,02498,53-0,06120 288USDNSQ498,84
NP I PoOMicroStrategy7.7. 15:00:47P399,50399,99399,53-1,10269 088USDNSQ403,99
NP I PoOMineral Midrange7.7. 14:49:211,401,451,40-3,451 614PLNWSE1,45
NP I PoOMobile Tornado7.7. 10:05:440,010,020,0217,62357GBPLSE,01
NP I PoOMony Group Plc7.7. 14:49:082,202,202,201,20468 184GBPLSE2,17
NP I PoOMunar SA7.7. 15:00:250,360,380,380,0013 744PLNWSE,38
NP I PoONemetschek AG7.7. 14:55:09121,20121,40121,200,6622 883EURGER120,40
NP I PoONet 1 Ueps Tech3.7. 23:00:00P4,654,754,650,006 671USDNSQ4,65
NP I PoONetease.com Inc Depository Receipt7.7. 14:56:02P131,04133,50132,80-0,04468USDNSQ132,85
NP I PoONintendo Depository Receipt7.7. 14:12:58P--22,830,34387 161USDPNK22,75
NP I PoONorCom Info Tech7.7. 12:30:412,943,143,120,65750EURGER3,11
NP I PoONovabase SGPS7.7. 12:14:247,958,008,000,63182EURLIS7,95
NP I PoOOpen Text Corp7.7. 14:22:43P26,7830,1529,83-0,5317USDNSQ29,99
NP I PoOOpera Software- ------NOKOSL12,40
NP I PoOOrbis7.7. 9:27:416,657,606,75-1,46112EURGER6,85
NP I PoOPaychex Inc7.7. 14:58:43P146,25147,95146,77-0,241 197USDNSQ147,13
NP I PoOPegasystems Inc7.7. 14:57:00P53,3554,1553,96-0,134 027USDNSQ54,03
NP I PoOPharmagest Interac.7.7. 14:51:5749,6049,7549,650,303 809EURPAR49,50
NP I PoOPlaytech7.7. 14:50:403,703,713,700,1462 456GBPLSE3,69
NP I PoOPower Media7.7. 14:55:0326,0026,3526,351,3511 171PLNWSE26,00
NP I PoOPROS7.7. 13:00:00P15,8017,3916,620,0610USDNYQ16,61
NP I PoOQUANTUM Software7.7. 15:00:0025,2026,8026,804,69329PLNWSE25,60
NP I PoOQuinStreet7.7. 14:45:09P16,0716,6716,50-0,24559USDNSQ16,54
NP I PoOREALTECH7.7. 9:02:181,001,061,060,00500EURGER1,06
NP I PoOsalesforce com7.7. 15:00:19P271,00271,95271,34-0,3021 208USDNYQ272,15
NP I PoOSAP AG7.7. 15:00:39258,60258,70258,651,23235 057EURGER255,50
NP I PoOSecunet7.7. 13:02:01221,50223,00222,00-0,22560EURGER222,50
NP I PoOServiceNow7.7. 14:58:10P1 040,621 049,501 042,00-0,263 678USDNYQ1 044,69
NP I PoOSofting7.7. 14:09:223,383,603,40-3,411 193EURGER3,38
NP I PoOSOGECLAIR7.7. 14:51:5527,5027,9027,90-1,761 007EURPAR28,40
NP I PoOSopra Group7.7. 14:53:39200,80201,20201,20-0,597 717EURPAR202,40
NP I PoOSword Group7.7. 14:30:0238,3038,4038,400,798 960EURPAR38,10
NP I PoOSygnity7.7. 14:58:13113,00114,00114,004,113 400PLNWSE109,50
NP I PoOSynopsys7.7. 14:58:30P543,00549,00547,95-0,141 872USDNSQ548,74
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac7.7. 15:00:31P239,27241,00239,98-0,051 189USDNSQ240,11
NP I PoOTalex7.7. 11:41:5819,9020,6020,60-0,96132PLNWSE20,80
NP I PoOTencent Depository Receipt7.7. 14:28:40P--63,680,171USDPNK63,57
NP I PoOTeradata7.7. 14:56:45P23,1623,2723,210,005 222USDNYQ23,21
NP I PoOThe Farm 517.7. 14:47:265,705,765,74-1,038 918PLNWSE5,80
NP I PoOThe Sage Group Plc7.7. 15:00:2212,1512,1612,160,29203 731GBPLSE12,12
NP I PoOTietoenator7.7. 14:05:4216,1316,1416,14-0,6245 577EURHEL16,24
NP I PoOTrend Micro Depository Receipt3.7. 23:10:00P--68,481,77657USDPNK68,48
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt7.7. 14:59:428,958,978,96-1,69113 847EURPAR9,11
NP I PoOUbisoft Unsp ADR7.7. 14:00:02P--2,06-1,4440 755USDPNK2,09
NP I PoOUnisys7.7. 14:05:40P4,404,674,52-0,22208USDNYQ4,53
NP I PoOUnited Internet7.7. 14:46:3324,4224,4424,420,9156 386EURGER24,20
NP I PoOVerisign7.7. 15:00:17P280,00286,50286,05-0,09791USDNSQ286,32
NP I PoOVisa7.7. 15:00:26P358,00359,32359,000,045 999USDNYQ358,86
NP I PoOWestern Union7.7. 14:56:31P8,608,618,61-0,1214 177USDNYQ8,62
NP I PoOWEX Inc, Ordinary, New York Consolidated7.7. 14:58:58P146,68167,79150,00-0,81439 404USDNYQ151,23
NP I PoOWind Mobile7.7. 14:13:5121,0021,1021,100,245 272PLNWSE21,05
NP I PoOXPLUS7.7. 11:33:163,433,463,460,001 033PLNWSE3,46
NP I PoOYelp7.7. 14:57:46P34,1738,9835,210,0032USDNYQ35,21
NP I PoOYOC AG7.7. 14:15:5916,0016,3016,25-0,61220EURGER16,35
NP I PoOZoo Digital Grp7.7. 15:00:220,170,180,178,81598 636GBPLSE,16
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 Indexvypsat3.7. 20:16:0122 866,970,9922 866,9703.07.2025
Zdroj: BCPP