Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ696,56970,58
KB853,58540,83
PKN75,8675,882,24
Msft296,762970,00
Nokia4,6624,6671,19
IBM134,8135,730,00
Daimler AG70,1370,151,42
PFE44,4944,540,00
21.09.2021 10:12:57
Indexy online
AD Index online
select
AD Index online
 

  • 20.09.2021
Yandex NV (YNDX.O, NASDAQ Cons)
Závěr k 20.9.2021 Změna (%) Změna (USD) Objem obchodů (ks)
79,07 -1,63 -1,31 1 284 603
Premarket21.09.2021 10:07:57
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 79,26 79,35 - - -
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Yandex NV - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios21.9. 7:54:40422,20423,20423,20-0,42897PLNWSE425,00
NP I PoO4iG Rg-A21.9. 10:05:22984,00987,00987,001,3372 108HUFBUD974,00
NP I PoOAccenture21.9. 2:04:00P326,43344,14332,290,002 650 268USDNYQ332,29
NP I PoOACI World21.9. 2:00:00P29,9539,3930,790,00598 051USDNSQ30,79
NP I PoOActivision Inc21.9. 2:00:00P76,6677,8376,180,0012 231 906USDNSQ76,18
NP I PoOAD Pepper Media21.9. 9:58:145,825,885,88-0,34421EURGER5,90
NP I PoOAdobe Sys21.9. 2:00:00P648,00649,40641,290,002 637 412USDNSQ641,29
NP I PoOAdv.pl21.9. 10:04:361,521,521,5213,91496 987PLNWSE1,33
NP I PoOAkamai Tech21.9. 2:00:00P107,68113,09108,560,001 017 899USDNSQ108,56
NP I PoOAllgeier Rg21.9. 9:54:1523,0523,1523,05-1,91893EURGER23,50
NP I PoOAlliance Data21.9. 2:04:00P91,2299,0092,710,00557 145USDNYQ92,71
NP I PoOAlten21.9. 10:07:55136,00136,10136,101,192 704EURPAR134,50
NP I PoOAmer Software21.9. 2:00:00P--23,82-2,22116 459USDNSQ23,82
NP I PoOANSYS21.9. 2:00:00P348,32365,52356,400,00404 793USDNSQ356,40
NP I PoOAsseco Business21.9. 7:49:1434,8034,9034,900,29540PLNWSE34,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK21,47
NP I PoOAsseco Poland21.9. 7:59:1385,8085,8585,95-0,642 541PLNWSE86,50
NP I PoOAsseco SEE21.9. 7:48:5940,0040,2040,000,00109PLNWSE40,00
NP I PoOATM SI21.9. 7:54:125,045,145,142,393 044PLNWSE5,02
NP I PoOAtos Origin21.9. 10:07:5745,3945,4245,40-1,4879 269EURPAR46,08
NP I PoOAtoss Software21.9. 10:04:10181,20181,80181,401,231 587EURGER179,20
NP I PoOAutoDesk Inc21.9. 2:00:00P279,21293,60283,600,001 168 746USDNSQ283,60
NP I PoOAveva Group21.9. 10:07:4739,7539,7839,761,119 811GBPLSE39,32
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA3,52
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE2,11
NP I PoOBechtle21.9. 10:07:1466,2466,3066,283,1144 374EURGER64,28
NP I PoOBetacom21.9. 7:40:298,008,308,05-3,01265PLNWSE8,30
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ68,13
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL16,50
NP I PoOBLOOBER TEAM21.9. 7:58:5819,1219,3019,30-1,333 832PLNWSE19,56
NP I PoOBob Mobile21.9. 10:07:2222,9023,2022,903,156 365EURGER22,20
NP I PoOBooz Allen21.9. 2:04:00P77,1683,5379,830,00883 668USDNYQ79,83
NP I PoOBouvet- ------NOKOSL59,90
NP I PoOBroadridge21.9. 2:04:01P162,33171,86164,440,00494 084USDNYQ164,44
NP I PoOCadence Design21.9. 2:00:00P157,28164,34160,930,001 484 276USDNSQ160,93
NP I PoOCANCOM IT21.9. 10:07:5552,3852,4252,381,201 102EURGER51,76
NP I PoOCap Gemini SA21.9. 10:07:30192,20192,25192,251,7531 119EURPAR188,95
NP I PoOCapgemini Unsp ADR20.9. 23:19:58P--44,24-2,0630 144USDPNK44,24
NP I PoOCenit AG System20.9. 17:36:0114,6514,9514,650,001 327EURGER14,65
NP I PoOCGI Rg-A- ------CADTOR113,06
NP I PoOCitrix Systems21.9. 2:00:00P108,92113,43110,300,001 446 164USDNSQ110,30
NP I PoOCity Interactive21.9. 8:05:001,441,451,44-1,2351 969PLNWSE1,46
NP I PoOCognizant Tech21.9. 2:00:00P74,3177,3175,060,002 536 413USDNSQ75,06
NP I PoOCom Guard.com20.9. 23:19:58P--0,00-27,74128 106USDPNK,00
NP I PoOComArch21.9. 7:37:35234,00235,00235,00-0,8462PLNWSE237,00
NP I PoOComp21.9. 7:48:3059,6059,8059,800,67319PLNWSE59,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange20.9. 18:05:506,807,056,800,003 560PLNWSE6,80
NP I PoOComputacenter21.9. 10:07:3729,0229,0829,043,9417 327GBPLSE28,00
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX117,00
NP I PoOCSG Systems Int21.9. 2:00:00P44,5949,0546,740,00122 516USDNSQ46,74
NP I PoODassault Syst21.9. 10:07:5750,1850,2150,180,56124 306EURPAR49,90
NP I PoODassault System Depository Receipt21.9. 0:42:30P--58,450,0359 058USDPNK58,68
NP I PoODevoteam SA21.9. 9:25:02129,80131,20130,000,938EURPAR128,80
NP I PoODillistone Grp17.9. 11:12:030,210,240,22-6,677 213GBPLSE,23
NP I PoODOMENOMANIA. PL21.9. 7:39:160,740,800,8010,501 000PLNWSE,72
NP I PoOeBay Inc21.9. 2:00:00P73,5073,7672,870,009 841 486USDNSQ72,87
NP I PoOEdison21.9. 9:01:254,644,844,841,261PLNWSE4,78
NP I PoOElectronic Arts21.9. 2:00:00P131,20133,05130,090,003 533 237USDNSQ130,09
NP I PoOEO NETWORKS15.9. 18:04:3221,0017,4017,300,002 493PLNWSE17,30
NP I PoOESI Group21.9. 9:13:2364,6065,0064,600,0040EURPAR64,60
NP I PoOEST MEDIA Rg21.9. 10:04:1070,4070,6070,60-0,5624 750HUFBUD71,00
NP I PoOEuronet Worldwid21.9. 2:00:00P124,95132,56128,070,00195 480USDNSQ128,07
NP I PoOExlService21.9. 2:00:00P116,62123,81120,160,00108 862USDNSQ120,16
NP I PoOFabasoft Comp21.9. 10:01:0133,6533,8033,55-0,151 978EURGER33,60
NP I PoOFacebook21.9. 2:00:00P359,50360,17355,700,0019 822 772USDNSQ355,70
NP I PoOFactset Resrch21.9. 2:04:00P369,02388,91374,510,00150 352USDNYQ374,51
NP I PoOFair Isaac21.9. 2:04:00P413,90447,16426,560,00326 345USDNYQ426,56
NP I PoOFidelity Ntl Inf21.9. 2:04:00P122,85126,42123,120,002 830 177USDNYQ123,12
NP I PoOFiserv21.9. 2:00:00P106,35110,00107,330,004 665 586USDNSQ107,33
NP I PoOFleetCor Technol21.9. 2:04:00P246,92262,00255,040,00302 271USDNYQ255,04
NP I PoOFreenet21.9. 10:06:4221,8221,8321,830,4634 725EURGER21,73
NP I PoOGartner21.9. 2:04:00P304,13322,15311,780,00421 226USDNYQ311,78
NP I PoOGB Group21.9. 10:03:349,399,409,392,1418 034GBPLSE9,23
NP I PoOGenpact21.9. 2:04:00P47,5149,4248,470,00509 731USDNYQ48,47
NP I PoOGFT Technologies21.9. 10:06:0829,4029,5029,451,2020 756EURGER29,10
NP I PoOGK Software21.9. 10:07:01160,50162,50162,000,62684EURGER161,00
NP I PoOGlobal Payments21.9. 2:04:00P156,67166,64160,120,001 705 113USDNYQ160,12
NP I PoOGroupe OPEN20.9. 16:54:0118,8019,8019,80-5,0531EURPAR19,80
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange21.9. 7:18:560,800,860,80-4,521 600PLNWSE,84
NP I PoOGuidewire21.9. 2:04:00P112,62120,21115,760,00536 915USDNYQ115,76
NP I PoOHoga21.9. 7:00:051,661,711,710,001 010PLNWSE1,71
NP I PoOCheck Pt Sftwre21.9. 2:00:00P113,02119,32114,800,00856 237USDNSQ114,80
NP I PoOI S Solutions21.9. 10:01:123,303,383,371,9712 015GBPLSE3,33
NP I PoOIliad SA21.9. 10:02:16182,10182,20182,10-0,228 118EURPAR182,50
NP I PoOIn Systcom23.7. 23:20:00P--0,009900,00300 100USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE9,20
NP I PoOINIT Innovation21.9. 9:41:5545,3045,7545,501,56318EURGER44,80
NP I PoOInteliWISE20.9. 18:05:162,102,222,20-4,5516 136PLNWSE2,20
NP I PoOInternet Group15.9. 18:05:050,39-0,410,001 045PLNWSE,41
NP I PoOIntuit Inc21.9. 2:00:00P543,22576,73554,400,001 300 042USDNSQ554,40
NP I PoOInVision Softwar20.9. 16:34:5628,0028,4028,60-1,411 018EURGER28,40
NP I PoOIVU Traffic Tech21.9. 10:07:0219,6419,7619,702,717 765EURGER19,18
NP I PoOj2 Global21.9. 2:00:00P--131,94-0,43444 788USDNSQ131,94
NP I PoOK2 Internet21.9. 7:22:4822,3022,9022,600,4447PLNWSE22,50
NP I PoOKulcs-Soft20.9. 17:20:021 760,001 810,001 760,00-4,35559HUFBUD1 760,00
NP I PoOL S Telcom17.9. 11:44:376,606,806,70-1,492 580EURGER6,70
NP I PoOLSI Software20.9. 18:05:5215,3015,6515,30-4,388 896PLNWSE15,30
NP I PoOManTech Intl21.9. 2:00:00P73,1783,2675,350,00100 339USDNSQ75,35
NP I PoOMasterCard21.9. 2:04:00P341,00343,26339,690,003 956 645USDNYQ339,69
NP I PoOMicrosoft21.9. 2:00:00P296,76297,00294,300,0038 278 661USDNSQ294,30
NP I PoOMicroStrategy21.9. 2:00:00P580,01650,00588,390,00775 517USDNSQ588,39
NP I PoOMineral Midrange20.9. 18:05:190,800,870,87-12,1212 623PLNWSE,87
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado20.9. 14:46:540,030,030,03-0,33231 060GBPLSE,03
NP I PoOMoneysuprmkt21.9. 10:07:162,242,242,241,04144 479GBPLSE2,19
NP I PoONemetschek AG21.9. 10:07:4087,4887,5487,501,4115 211EURGER86,28
NP I PoONet 1 Ueps Tech21.9. 2:00:00P4,005,004,440,00126 842USDNSQ4,44
NP I PoONetease.com Inc Depository Receipt21.9. 2:00:00P79,9180,8280,060,003 420 321USDNSQ80,06
NP I PoONintendo Depository Receipt21.9. 0:42:31P--60,07-1,24486 114USDPNK59,95
NP I PoONorCom Info Tech21.9. 9:17:239,9610,2010,201,491 791EURGER10,10
NP I PoONovabase SGPS21.9. 9:37:124,724,754,750,002 073EURLIS4,75
NP I PoONuance Commu21.9. 2:00:00P54,3355,3455,180,003 919 191USDNSQ55,18
NP I PoOOn-Line21.9. 9:27:110,350,380,376,793 618GBPLSE,37
NP I PoOOpen Text Corp21.9. 2:00:00P-70,0050,380,00382 880USDNSQ50,38
NP I PoOOpera Software- ------NOKOSL31,05
NP I PoOOrbis16.9. 16:25:417,757,958,00-1,902EURGER7,90
NP I PoOOrdina NV21.9. 10:07:553,383,383,380,4526 659EURAEX3,36
NP I PoOPaychex Inc21.9. 2:00:00P106,60109,13108,380,001 947 198USDNSQ108,38
NP I PoOPegasystems Inc21.9. 2:00:00P125,80134,90129,440,00225 401USDNSQ129,44
NP I PoOPerficient Inc21.9. 2:00:00P109,19124,43113,370,00612 451USDNSQ113,37
NP I PoOPGS Software21.9. 9:00:0015,9516,2016,20-0,31100PLNWSE16,25
NP I PoOPhoenix NewMedia Depository Receipt21.9. 2:04:00P1,151,301,240,0082 387USDNYQ1,24
NP I PoOPlaytech21.9. 10:03:054,294,314,301,8423 551GBPLSE4,22
NP I PoOPower Media21.9. 7:24:5515,6015,7515,700,00577PLNWSE15,70
NP I PoOPROS4.3. 0:40:15P46,3669,5446,500,00352 702USDNYQ37,82
NP I PoOQAD Inc21.9. 2:00:00P--86,94-0,631 242USDNSQ86,94
NP I PoOQUANTUM Software21.9. 9:04:1350,0055,5055,500,0050PLNWSE55,50
NP I PoOQuinStreet21.9. 2:00:00P17,1518,2817,600,00279 737USDNSQ17,60
NP I PoORealNetworks21.9. 2:00:00P1,562,051,580,00203 671USDNSQ1,58
NP I PoOREALTECH20.9. 17:36:181,411,491,50-5,0621 718EURGER1,50
NP I PoOReditus20.9. 16:30:270,040,040,040,0020 000EURLIS,04
NP I PoOSage Grp21.9. 10:07:517,447,457,450,97146 991GBPLSE7,38
NP I PoOsalesforce com21.9. 2:04:01P259,00260,50258,220,005 985 544USDNYQ258,22
NP I PoOSAP AG21.9. 10:07:32119,92119,94119,940,82240 692EURGER118,96
NP I PoOSecunet21.9. 10:06:21465,50466,50466,003,332 505EURGER451,00
NP I PoOServiceNow21.9. 2:04:01P645,59656,32648,730,00957 779USDNYQ648,73
NP I PoOSHS Viveon20.9. 16:45:4914,0014,4014,60-2,671 780EURGER14,50
NP I PoOSimple20.9. 18:05:5012,1012,5012,50-2,3450PLNWSE12,50
NP I PoOSITE21.9. 7:57:420,180,180,180,009 119PLNWSE,18
NP I PoOSofting21.9. 9:02:246,266,426,421,90234EURGER6,42
NP I PoOSoftware Rg21.9. 10:07:0441,4441,4841,440,975 768EURGER41,04
NP I PoOSopra Group21.9. 10:06:45169,30169,70169,501,504 432EURPAR167,00
NP I PoOSplunk21.9. 2:00:00P144,36152,44146,760,001 597 314USDNSQ146,76
NP I PoOStartek Inc4.3. 0:40:15P--6,510,4631 604USDNYQ4,97
NP I PoOSword Group21.9. 10:07:0341,0041,2041,250,002 107EURPAR41,25
NP I PoOSygnity21.9. 8:04:3910,0510,2010,051,521 985PLNWSE9,90
NP I PoOSynopsys21.9. 2:00:00P314,08335,01321,300,00909 790USDNSQ321,30
NP I PoOTaj Systems9.9. 23:19:58P--0,009900,002 500USDPNK,00
NP I PoOTake Two Interac21.9. 2:00:00P146,40152,78148,840,001 030 442USDNSQ148,84
NP I PoOTalex21.9. 9:03:4614,0014,3014,30-2,052PLNWSE14,60
NP I PoOTencent Depository Receipt20.9. 23:40:48P--56,68-3,776 051 803USDPNK56,68
NP I PoOTeradata21.9. 2:04:00P53,1556,5052,990,001 740 587USDNYQ52,99
NP I PoOThe Farm 5121.9. 8:02:0957,5057,9057,50-1,20782PLNWSE58,20
NP I PoOTietoenator21.9. 10:07:3227,4427,4627,462,4698 039EURHEL26,80
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,02
NP I PoOTomorrow Focus21.9. 9:59:322,092,132,130,002 500EURGER2,12
NP I PoOTrend Micro Depository Receipt20.9. 23:19:58P--56,49-1,369 129USDPNK56,49
NP I PoOTrustcash20.9. 23:19:58P--0,000,00155 183USDPNK,00
NP I PoOUbisoft Entnt21.9. 10:07:2553,9253,9853,980,8238 894EURPAR53,54
NP I PoOUbisoft Unsp ADR20.9. 23:19:58P--12,50-4,76185 527USDPNK12,50
NP I PoOUnisys21.9. 2:04:00P22,7024,1523,230,00233 270USDNYQ23,23
NP I PoOUnited Internet21.9. 10:05:2734,7834,8034,790,439 395EURGER34,64
NP I PoOUSU Software21.9. 9:52:1325,0025,3025,00-1,19259EURGER25,30
NP I PoOVerisign21.9. 2:00:00P211,86215,93214,080,00530 389USDNSQ214,08
NP I PoOVisa21.9. 2:04:00P221,16222,00220,050,008 822 592USDNYQ220,05
NP I PoOVMware21.9. 2:04:00P135,12144,10138,920,001 766 307USDNYQ138,92
NP I PoOWestern Union21.9. 2:04:00P20,1020,9020,450,004 293 270USDNYQ20,45
NP I PoOWEX Inc, Ordinary, New York Consolidated21.9. 2:04:00P162,10172,10165,970,00331 958USDNYQ165,97
NP I PoOWind Mobile21.9. 8:07:4513,6013,8013,802,221 517PLNWSE13,50
NP I PoOWNS Hldg Depository Receipt21.9. 2:04:00P77,7583,5580,460,00120 114USDNYQ80,46
NP I PoOXPLUS20.9. 18:05:162,862,952,96-1,99800PLNWSE2,96
NP I PoOYandex NV21.9. 2:00:00P79,2679,3579,070,001 284 603USDNSQ79,07
NP I PoOYelp21.9. 2:04:00P35,4537,8136,520,001 644 119USDNYQ36,52
NP I PoOYOC AG20.9. 17:36:059,609,909,65-5,399 443EURGER9,65
NP I PoOZoo Digital Grp21.9. 9:07:261,251,271,27-1,483 994GBPLSE1,29
NP I PoOZynga21.9. 2:00:00P--7,74-3,3719 730 005USDNSQ7,74
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
Jakarta SE Composite Indexvypsat---6 076,3220.09.2021
Zdroj: BCPP