Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,39
KB0,06
PKN102,55102,650,24
Msft1,29
Nokia3,123,133,46
IBM0,30
Daimler AG50,6450,67-0,90
PFE2,00
16.11.2019 2:00:00
Indexy online
AD Index online
select
AD Index online
 

  • 15.11.2019 18:04:26
XPLUS (XPL.WA, Warsaw)
Závěr k 15.11.2019 Změna (%) Změna (PLN) Objem obchodů (PLN)
0,74 5,71 0,04 8 936
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - XPLUS - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOGartner16.11. 0:40:14--159,940,87258 252USDNYQ159,94
NP I PoOSofting15.11. 17:28:268,268,388,30-4,1621 477EURGER8,32
NP I PoOBLOOBER TEAM15.11. 18:04:2859,7060,0060,00-1,962 010PLNWSE60,00
NP I PoOMicroStrategy16.11. 2:00:00--156,40-0,1544 489USDNSQ156,40
NP I PoOI S Solutions15.11. 15:39:222,262,282,270,004 776GBPLSE2,27
NP I PoOGroupe OPEN15.11. 17:35:2410,6610,8210,72-1,118 342EURPAR10,72
NP I PoOWind Mobile15.11. 18:04:506,987,007,000,006 608PLNWSE7,00
NP I PoORealPage16.11. 2:00:00--53,550,15794 449USDNSQ53,55
NP I PoODillistone Grp15.11. 9:31:200,230,240,210,002 309GBPLSE,24
NP I PoOUnited Internet15.11. 17:35:1230,2930,3230,280,77389 618EURGER30,28
NP I PoOPROS16.11. 0:40:14--54,364,00235 542USDNYQ54,36
NP I PoOArcus15.11. 18:04:512,342,362,340,0042 566PLNWSE2,34
NP I PoOESI Group15.11. 17:35:1730,1030,3030,30-0,33806EURPAR30,30
NP I PoOTrustcash14.11. 23:20:00--0,009900,002 300 200USDPNK,00
NP I PoOXPLUS15.11. 18:04:260,690,740,745,7112 470PLNWSE,74
NP I PoONuance Commu16.11. 2:00:00--16,831,812 392 792USDNSQ16,83
NP I PoOAccenture16.11. 0:40:14--196,810,292 426 211USDNYQ196,81
NP I PoO@Uk12.11. 9:00:400,020,020,020,007 585GBPLSE,02
NP I PoOTalex15.11. 18:04:5113,7014,1014,405,492PLNWSE14,40
NP I PoOIVU Traffic Tech15.11. 17:36:1011,4011,6511,45-2,1413 642EURGER11,45
NP I PoOVisa16.11. 0:40:14--179,770,017 809 545USDNYQ179,75
NP I PoOAtos Origin15.11. 17:35:1372,8073,2073,00-0,08361 937EURPAR73,00
NP I PoOEasy Software15.11. 17:01:547,127,327,12-0,842 911EURGER7,22
NP I PoOFiserv16.11. 2:00:00--113,91-0,173 246 613USDNSQ113,91
NP I PoOSINA Corp16.11. 2:00:00--33,21-1,402 414 843USDNSQ33,21
NP I PoOChangyou.com Depository Receipt16.11. 2:00:00--9,47-1,15197 581USDNSQ9,47
NP I PoOSimple15.11. 18:04:516,206,456,450,00363PLNWSE6,45
NP I PoOWEX Inc, Ordinary, New York Consolidated16.11. 0:40:14--200,552,39269 874USDNYQ200,55
NP I PoOTietoenator15.11. 18:00:0025,9225,9625,88-0,54123 479EURHEL25,88
NP I PoOIndra Sistemas- ------EURMCE9,45
NP I PoOYahoo Japan Depository Receipt30.9. 23:20:00--5,560,8224 051USDPNK5,56
NP I PoOAsseco SEE15.11. 18:04:5024,4024,8024,00-2,444 322PLNWSE24,00
NP I PoONintendo Depository Receipt15.11. 23:20:00--47,42-1,41321 595USDPNK47,42
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market15.11. 16:33:281,331,341,33-0,2245 576GBPLSE1,33
NP I PoOINIT Innovation15.11. 17:36:1719,7519,9019,70-3,4337 536EURGER19,70
NP I PoOSITE15.11. 18:04:270,120,130,12-9,09338 216PLNWSE,12
NP I PoOFacebook16.11. 2:00:00--195,101,0111 530 232USDNSQ195,10
NP I PoO4iG Rg-A15.11. 17:20:00930,00936,00936,000,65111 867HUFBUD936,00
NP I PoOBechtle15.11. 17:35:00117,70117,90117,901,20130 335EURGER117,90
NP I PoOComp15.11. 18:04:4861,0061,6061,600,3350PLNWSE61,60
NP I PoOYandex NV16.11. 2:00:00--35,793,564 712 279USDNSQ35,79
NP I PoOLSI Software15.11. 18:04:5214,3014,5014,304,3810 729PLNWSE14,30
NP I PoOActivision Inc16.11. 2:00:00--53,441,405 327 303USDNSQ53,44
NP I PoOComArch15.11. 18:04:50172,00173,50173,50-0,57360PLNWSE173,50
NP I PoOMicrosoft16.11. 2:00:00--149,971,2923 508 807USDNSQ148,06
NP I PoOBlackbaud16.11. 2:00:00--83,653,64207 123USDNSQ80,71
NP I PoOKulcs-Soft15.11. 17:20:001 250,001 300,001 250,000,00100HUFBUD1 250,00
NP I PoOLycos Europe15.11. 11:44:220,030,030,03-1,725 040EURFRA,03
NP I PoOTeradata16.11. 0:40:14--26,640,491 519 090USDNYQ26,64
NP I PoOCadence Design16.11. 2:00:00--67,480,481 481 858USDNSQ67,48
NP I PoORealNetworks16.11. 2:00:00--1,49-4,959 814USDNSQ1,49
NP I PoOAsseco Plnd UnspADR8.10. 23:19:58--11,65-2,49500USDPNK11,65
NP I PoOPhoenix NewMedia Depository Receipt16.11. 0:40:14--3,32-1,19182 435USDNYQ3,32
NP I PoOTaj Systems13.11. 23:20:00--0,000,0014 866USDPNK,00
NP I PoOCheck Pt Sftwre16.11. 2:00:00--116,400,10564 781USDNSQ116,40
NP I PoOSopra Group15.11. 17:35:25131,00132,50132,102,1741 474EURPAR132,10
NP I PoOBetacom15.11. 18:04:509,209,259,506,745PLNWSE9,50
NP I PoOCenit AG System15.11. 17:36:0413,5513,7513,801,8511 201EURGER13,80
NP I PoOL S Telcom15.11. 16:40:087,407,507,654,791 000EURGER7,45
NP I PoOSoftware Rg15.11. 17:35:0630,3030,3330,410,73179 710EURGER30,41
NP I PoODOMENOMANIA. PL15.11. 18:04:280,850,920,92-3,167 833PLNWSE,92
NP I PoOAmer Software16.11. 2:00:00--16,89-0,4762 796USDNSQ16,97
NP I PoOAveva Group15.11. 18:43:0437,3845,0043,91-0,42267 736GBPLSE43,74
NP I PoOGFT Technologies15.11. 17:36:269,819,839,801,2450 265EURGER9,80
NP I PoOCANCOM IT15.11. 17:35:0052,9053,0053,151,14147 966EURGER53,15
NP I PoOGB Group15.11. 19:45:016,566,586,54-0,13128 612GBPLSE6,57
NP I PoOFair Isaac16.11. 0:40:14--348,111,54178 939USDNYQ348,11
NP I PoOThe Farm 5115.11. 18:04:2920,0020,0820,105,2440 227PLNWSE20,10
NP I PoOUSU Software15.11. 16:18:0517,4017,5017,50-2,233 705EURGER17,45
NP I PoOGuidewire16.11. 0:40:14--119,301,67390 310USDNYQ119,30
NP I PoOTake Two Interac16.11. 2:00:00--123,821,241 105 586USDNSQ123,82
NP I PoOIntershop15.11. 15:48:010,830,870,83-0,9512 650EURGER,85
NP I PoOSynopsys16.11. 2:00:00--139,711,14731 347USDNSQ139,71
NP I PoONasstar15.11. 13:06:300,110,120,11-3,8141 200GBPLSE,12
NP I PoOBlackout Media23.10. 23:20:00--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 PoOMoneysuprmkt15.11. 19:45:033,533,533,510,421 265 541GBPLSE3,53
NP I PoOVerisign16.11. 2:00:00--186,81-0,23566 149USDNSQ186,81
NP I PoOTencent Depository Receipt15.11. 23:20:00--40,960,202 863 781USDPNK40,96
NP I PoOFabryka Diet25.9. 18:03:530,010,110,110,002PLNWSE,01
NP I PoOCSG Systems Int16.11. 2:00:00--57,020,42648 841USDNSQ56,78
NP I PoONorCom Info Tech15.11. 17:20:3716,2216,5016,50-4,849 053EURGER16,36
NP I PoOReditus15.11. 16:30:140,040,060,060,004 000EURLIS,06
NP I PoOsalesforce com16.11. 0:40:14--163,210,103 693 235USDNYQ163,21
NP I PoOFabasoft Comp15.11. 17:29:3323,0023,3023,001,32693EURGER23,20
NP I PoOREALTECH15.11. 16:01:361,011,091,064,955 594EURGER1,05
NP I PoOGlobal Payments16.11. 0:40:14--179,230,972 457 688USDNYQ177,50
NP I PoOGenpact16.11. 0:40:14--40,721,091 057 044USDNYQ40,28
NP I PoOUnisys16.11. 0:40:14--10,970,55710 621USDNYQ10,97
NP I PoOElectronic Arts16.11. 2:00:00--97,540,003 315 572USDNSQ97,54
NP I PoOSecunet15.11. 17:36:08118,50121,00121,000,41879EURGER121,00
NP I PoOQUANTUM Software14.11. 18:04:1615,5015,5013,50-12,3464PLNWSE15,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange14.11. 18:04:194,144,064,06-1,9310PLNWSE4,06
NP I PoOPaychex Inc16.11. 2:00:00--84,700,271 319 053USDNSQ84,47
NP I PoOSygnity15.11. 18:04:502,502,592,582,387 304PLNWSE2,58
NP I PoOTomorrow Focus15.11. 17:36:192,482,512,501,6321 737EURGER2,50
NP I PoOMobile Streams28.10. 17:27:330,000,000,00-22,894 216 702GBPLSE,00
NP I PoOIntuit Inc16.11. 2:00:00--266,050,481 484 322USDNSQ266,05
NP I PoOAsseco Poland15.11. 18:04:5155,9556,0055,85-0,27127 115PLNWSE55,85
NP I PoOOrbis15.11. 10:40:326,957,157,100,71150EURGER7,05
NP I PoOUbisoft Unsp ADR15.11. 23:20:00--11,15-0,54496 560USDPNK11,15
NP I PoODevoteam SA15.11. 17:35:0582,9084,4084,105,7938 372EURPAR84,10
NP I PoOCom Guard.com15.11. 23:20:00--0,000,00385 000USDPNK,00
NP I PoOAkamai Tech16.11. 2:00:00--87,712,411 775 758USDNSQ87,71
NP I PoOQAD Inc16.11. 2:00:00--36,530,08592USDNSQ36,53
NP I PoOIAC/InterActive16.11. 2:00:00--221,820,80447 732USDNSQ221,82
NP I PoONetgem15.11. 17:01:520,910,930,910,007 338EURPAR,91
NP I PoOInVision Softwar14.11. 15:44:2018,8019,1019,100,5350EURGER19,00
NP I PoOMineral Midrange15.11. 18:04:290,300,300,300,00851PLNWSE,30
NP I PoOIn Systcom23.10. 23:20:00--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec11.11. 15:57:417,457,757,450,00135EURPAR7,45
NP I PoOCrealogix Hldg15.11. 16:28:0595,0095,8095,000,00492CHFSWX95,00
NP I PoOPerficient Inc16.11. 2:00:00--40,55-0,56822 366USDNSQ40,55
NP I PoOYelp16.11. 0:40:14--34,610,991 331 228USDNYQ34,61
NP I PoOAsseco Business15.11. 18:04:4827,6028,0028,000,7216 024PLNWSE28,00
NP I PoOYOC AG15.11. 17:12:234,244,264,180,974 609EURGER4,26
NP I PoOInternet Group14.11. 18:04:180,880,880,051,9615PLNWSE,05
NP I PoONovabase SGPS15.11. 17:24:212,782,912,85-0,7013 852EURLIS2,85
NP I PoOSymantec5.11. 2:00:00--23,751,458 131 659USDNSQ23,75
NP I PoOAllgeier Rg15.11. 17:36:2325,8026,0025,800,393 465EURGER25,80
NP I PoOWNS Hldg Depository Receipt16.11. 0:40:14--63,180,02146 171USDNYQ63,18
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 Rg15.11. 17:20:00134,00135,60135,602,731 616 388HUFBUD135,60
NP I PoOEuronet Worldwid16.11. 2:00:00--153,140,08350 012USDNSQ153,14
NP I PoONemetschek AG15.11. 17:35:0653,0553,1553,150,85141 960EURGER53,15
NP I PoOOn-Line14.11. 17:27:190,200,200,19-1,6617 500GBPLSE,20
NP I PoOBroadridge16.11. 0:40:14--119,800,36570 800USDNYQ119,80
NP I PoOCap Gemini SA15.11. 17:35:04105,00106,80106,550,85600 324EURPAR106,55
NP I PoOPlaytech15.11. 18:38:183,634,553,97-1,50578 644GBPLSE4,01
NP I PoOAdv.pl15.11. 18:04:510,350,320,32-2,4416 500PLNWSE,32
NP I PoORIB Software15.11. 17:35:1224,2224,2624,320,58250 028EURGER24,32
NP I PoO11 Bit Studios15.11. 18:04:48344,00345,00345,00-2,5413 137PLNWSE345,00
NP I PoOSAP AG15.11. 17:35:00122,38122,42122,600,862 553 577EURGER122,60
NP I PoOCity Interactive15.11. 18:04:520,890,890,897,142 229 890PLNWSE,89
NP I PoOExlService16.11. 2:00:00--69,380,14119 863USDNSQ69,38
NP I PoOANSYS16.11. 2:00:00--235,152,52621 957USDNSQ235,15
NP I PoOServiceNow16.11. 0:40:14--259,962,412 228 306USDNYQ259,96
NP I PoOPGS Software15.11. 18:04:489,869,919,90-0,101 610PLNWSE9,90
NP I PoOOrdina NV15.11. 17:35:222,032,072,060,00247 491EURAEX2,06
NP I PoOFleetCor Technol16.11. 0:40:14--297,341,34437 439USDNYQ297,34
NP I PoOUbisoft Entnt15.11. 17:35:0750,7051,1850,96-0,59359 912EURPAR50,96
NP I PoOEO NETWORKS15.11. 18:04:265,606,005,80-6,45182PLNWSE5,80
NP I PoOSDL PLC15.11. 18:13:335,785,825,806,234 028GBPLSE5,80
NP I PoOOpera Software- ------NOKOSL16,50
NP I PoOMasterCard16.11. 0:40:14--280,780,412 544 631USDNYQ280,78
NP I PoOM + S Elektronik15.11. 15:26:050,000,020,000,0050EURFRA,00
NP I PoOB+S Banksysteme13.11. 10:20:022,162,402,143,961 000EURFRA2,10
NP I PoOAltran Tech15.11. 17:35:2914,1314,1714,160,25805 734EURPAR14,16
NP I PoORosetta Stone16.11. 0:40:14--14,43-3,80229 892USDNYQ14,43
NP I PoOVMware16.11. 0:40:14--168,371,46720 844USDNYQ168,37
NP I PoOMobile Tornado15.11. 9:12:400,040,040,056,65112 450GBPLSE,04
NP I PoODassault System15.11. 17:36:57139,00141,50140,05-0,14289 135EURPAR140,05
NP I PoONIC Inc16.11. 2:00:00--23,51-0,34277 734USDNSQ23,59
NP I PoOEmblaze14.11. 14:23:430,260,260,262,04150 000GBPLSE,26
NP I PoOSHS Viveon15.11. 9:14:0810,0010,5010,00-0,991 000EURGER10,30
NP I PoODassault System Depository Receipt15.11. 23:20:00--154,940,735 186USDPNK154,94
NP I PoOeBay Inc16.11. 2:00:00--35,270,896 301 985USDNSQ35,27
NP I PoOCorelogic16.11. 0:40:14--39,831,22453 410USDNYQ39,83
NP I PoOAdobe Sys16.11. 2:00:00--297,501,012 011 741USDNSQ297,50
NP I PoOHoga15.11. 18:04:491,211,251,260,404 990PLNWSE1,26
NP I PoOj2 Global16.11. 2:00:00--95,881,20331 124USDNSQ95,88
NP I PoOBooz Allen16.11. 0:40:14--73,670,56893 501USDNYQ73,26
NP I PoOFactset Resrch16.11. 0:40:14--254,75-2,01517 561USDNYQ254,75
NP I PoOWestern Union16.11. 0:40:14--26,801,217 740 205USDNYQ26,80
NP I PoONet 1 Ueps Tech16.11. 2:00:00--3,14-1,57159 510USDNSQ3,14
NP I PoOAutoDesk Inc16.11. 2:00:00--161,752,281 726 643USDNSQ161,75
NP I PoOStartek Inc16.11. 0:40:14--7,271,6868 212USDNYQ7,27
NP I PoOPower Media15.11. 18:04:523,243,353,362,755 682PLNWSE3,36
NP I PoOSage Grp15.11. 19:45:037,377,387,35-0,061 284 970GBPLSE7,38
NP I PoOSplunk16.11. 2:00:00--119,201,892 341 085USDNSQ119,20
NP I PoOBlom ASA- ------NOKOSL48,15
NP I PoOCognizant Tech16.11. 2:00:00--63,380,432 553 649USDNSQ63,11
NP I PoOManTech Intl16.11. 2:00:00--78,461,24426 735USDNSQ77,50
NP I PoOTrend Micro Depository Receipt14.11. 23:20:00--51,91-0,23543USDPNK51,91
NP I PoOFreenet15.11. 17:35:1521,3121,3221,30-0,23431 146EURGER21,30
NP I PoOATM SI15.11. 18:04:513,123,183,300,00306PLNWSE3,30
NP I PoOInteliWISE15.11. 18:04:261,301,391,30-14,4719 390PLNWSE1,30
NP I PoOIliad SA15.11. 17:37:27113,05113,85113,20-0,22272 442EURPAR113,20
NP I PoOOpen Text Corp16.11. 2:00:00--43,460,16276 209USDNSQ43,39
NP I PoOACI World16.11. 2:00:00--33,720,33354 737USDNSQ33,72
NP I PoOCitrix Systems16.11. 2:00:00--112,591,082 285 560USDNSQ111,39
NP I PoONetease.com Inc Depository Receipt16.11. 2:00:00--291,230,54272 257USDNSQ291,23
NP I PoOQuinStreet16.11. 2:00:00--15,20-0,20592 387USDNSQ15,20
NP I PoOCGI Rg-A- ------CADTOR107,15
NP I PoOFidelity Ntl Inf16.11. 0:40:14--135,820,244 150 747USDNYQ135,50
NP I PoOAlten15.11. 17:36:23100,00101,80100,700,5026 526EURPAR100,70
NP I PoOAtoss Software15.11. 17:35:59138,00139,50139,503,3322 743EURGER139,50
NP I PoOVistaPrint16.11. 2:00:00--140,29-2,77200 969USDNSQ140,29
NP I PoOATM15.11. 18:04:509,889,999,94-1,581 847PLNWSE9,94
NP I PoOPegasystems Inc16.11. 2:00:00--74,491,53315 283USDNSQ74,49
NP I PoOAD Pepper Media15.11. 11:04:132,602,652,662,31608EURGER2,63
NP I PoOGK Software15.11. 17:36:1057,8058,6058,601,03145EURGER58,60
NP I PoOK2 Internet15.11. 18:04:498,058,158,150,0090PLNWSE8,15
NP I PoOZynga16.11. 2:00:00--6,28-0,799 080 171USDNSQ6,28
NP I PoOZoo Digital Grp15.11. 16:45:590,830,830,82-2,9655 888GBPLSE,83
NP I PoOBob Mobile15.11. 14:45:432,702,722,673,096 712EURGER2,71
NP I PoOAlliance Data16.11. 0:40:14--103,45-2,961 486 284USDNYQ106,61
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