Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ0,00
KB0,00
PKN88,1488,171,43
Msft-0,06
Nokia4,234,280,38
IBM0,07
Mercedes-Benz Group AG51,9651,98-2,43
PFE-1,17
15.07.2025 8:00:02
Zpožděná data, Real-Time data info
Indexy online
BUX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 14.07.2025
Secunet (YSNG.DE, Xetra)
Závěr k 14.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
217,50 -6,25 -14,50 3 275 551
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Secunet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios14.7. 18:01:39186,50187,60186,60-0,7414 384PLNWSE186,60
NP I PoO4iG Rg-A14.7. 17:05:13--1 820,000,000HUFBUD1 820,00
NP I PoOAccenture15.7. 2:04:00--279,99-0,384 281 770USDNYQ279,99
NP I PoOACI World15.7. 2:00:00--44,441,23615 884USDNSQ44,44
NP I PoOAC-Service AG14.7. 17:36:1451,0052,0050,802,427 657EURGER50,80
NP I PoOAD Pepper Media11.7. 15:54:572,862,962,922,107 661EURGER2,90
NP I PoOAdobe Sys15.7. 2:00:00--366,991,002 898 705USDNSQ366,99
NP I PoOAdv.pl14.7. 18:01:410,270,270,27-1,461 624PLNWSE,27
NP I PoOAkamai Tech15.7. 2:00:00--77,410,041 249 755USDNSQ77,41
NP I PoOAllgeier Rg14.7. 17:36:1819,2019,4019,351,313 162EURGER19,35
NP I PoOAlliance Data15.7. 2:04:01--61,991,22474 011USDNYQ61,99
NP I PoOAlten14.7. 17:37:1375,3076,0075,35-2,4040 036EURPAR75,35
NP I PoOANSYS15.7. 2:00:00--385,853,034 585 673USDNSQ385,85
NP I PoOAsseco Business14.7. 18:01:3890,8091,0091,000,661 288PLNWSE91,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland14.7. 18:01:41205,60205,80206,60-2,0997 143PLNWSE206,60
NP I PoOAsseco SEE14.7. 18:01:4075,5075,9074,800,002 317PLNWSE74,80
NP I PoOATM SI14.7. 18:01:413,223,243,24-1,2232 673PLNWSE3,24
NP I PoOATOSS Software SE14.7. 17:35:17139,40139,80139,80-1,418 065EURGER139,80
NP I PoOAutoDesk Inc15.7. 2:00:00--294,555,053 745 155USDNSQ294,55
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,61
NP I PoOBechtle14.7. 17:35:1438,0638,1038,28-1,95153 170EURGER38,28
NP I PoOBetacom14.7. 18:01:404,884,944,88-1,21335PLNWSE4,88
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ63,80
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,81
NP I PoOBLOOBER TEAM14.7. 18:01:4033,0033,0533,001,2349 047PLNWSE33,00
NP I PoOBooz Allen15.7. 2:04:00--107,750,761 491 938USDNYQ107,75
NP I PoOBouvet- ------NOKOSL77,20
NP I PoOBroadridge15.7. 2:04:01--236,020,36313 198USDNYQ236,02
NP I PoOCadence Design15.7. 2:00:00--317,49-0,971 863 085USDNSQ317,49
NP I PoOCANCOM IT14.7. 17:38:2526,6026,7026,75-2,3731 657EURGER26,75
NP I PoOCap Gemini SA14.7. 17:35:00137,05138,20137,10-2,35434 608EURPAR137,10
NP I PoOCapgemini Unsp ADR14.7. 23:20:00--32,06-2,20234 759USDPNK32,06
NP I PoOCenit AG System14.7. 17:36:048,208,448,20-1,202 063EURGER8,20
NP I PoOCGI Rg-A- ------CADTOR138,53
NP I PoOCity Interactive14.7. 18:01:422,552,562,565,13796 905PLNWSE2,56
NP I PoOCognizant Tech15.7. 2:00:00--75,390,042 598 363USDNSQ75,39
NP I PoOCom Guard.com14.7. 23:20:00--0,00-10,0010 284 355USDPNK,00
NP I PoOComp14.7. 18:01:39232,00233,00233,000,001 834PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,964,800,0050PLNWSE4,80
NP I PoOComputacenter14.7. 17:35:1822,8634,5022,881,4273 820GBPLSE22,88
NP I PoOCSG Systems Int15.7. 2:00:00--62,591,20171 928USDNSQ62,59
NP I PoODassault Syst14.7. 17:39:5431,5331,6231,54-0,441 081 532EURPAR31,54
NP I PoODassault System Depository Receipt14.7. 23:20:00--36,89-0,2242 885USDPNK36,89
NP I PoODelta Tech14.7. 17:05:01--61,200,000HUFBUD61,20
NP I PoODillistone Grp4.7. 13:47:540,090,090,090,001 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc15.7. 2:00:00--77,630,673 283 926USDNSQ77,63
NP I PoOEdison14.7. 18:00:595,556,206,203,331 219PLNWSE6,20
NP I PoOElectronic Arts15.7. 2:00:00--148,830,092 857 100USDNSQ148,83
NP I PoOEO NETWORKS14.7. 18:00:5728,0028,8027,60-4,172 666PLNWSE27,60
NP I PoOEuronet Worldwid15.7. 2:00:00--102,730,02318 949USDNSQ102,73
NP I PoOExlService15.7. 2:00:00--43,031,752 604 389USDNSQ43,03
NP I PoOFabasoft Comp14.7. 17:35:5616,6516,9016,90-0,297 542EURGER16,90
NP I PoOFabryka Diet14.7. 18:00:581,101,261,260,001 025PLNWSE1,26
NP I PoOFactset Resrch15.7. 2:04:00--440,01-1,39498 510USDNYQ440,01
NP I PoOFair Isaac15.7. 2:04:00--1 547,020,18393 795USDNYQ1 547,02
NP I PoOFidelity Ntl Inf15.7. 2:04:00--79,501,082 148 364USDNYQ79,50
NP I PoOFreenet14.7. 17:35:2727,5027,5427,540,66174 928EURGER27,54
NP I PoOGartner15.7. 2:04:00--373,28-0,301 095 055USDNYQ373,28
NP I PoOGB Group14.7. 17:35:172,362,952,36-0,631 202 002GBPLSE2,36
NP I PoOGEN DIGITAL14.7. 16:15:21--625,000,001 296CZKPSE-KOBOS625,00
NP I PoOGenpact15.7. 2:04:00--44,901,331 853 474USDNYQ44,90
NP I PoOGFT Technologies14.7. 17:35:1022,7522,8022,70-2,7840 683EURGER22,70
NP I PoOGlobal Payments15.7. 2:04:00--79,490,881 527 694USDNYQ79,49
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange14.7. 18:01:420,810,820,82-1,4567 709PLNWSE,82
NP I PoOGuidewire15.7. 2:04:00--222,180,92669 967USDNYQ222,18
NP I PoOHoga14.7. 18:01:391,761,791,790,851 884PLNWSE1,79
NP I PoOCheck Pt Sftwre15.7. 2:00:00--220,682,40732 002USDNSQ220,68
NP I PoOI S Solutions14.7. 17:35:281,811,821,816,47375 694GBPLSE1,81
NP I PoOIndra Sistemas- ------EURMCE38,88
NP I PoOINIT Innovation14.7. 17:36:2337,5038,0037,50-0,53385EURGER37,50
NP I PoOInternet Group14.7. 18:01:400,250,250,25-21,8877 248PLNWSE,25
NP I PoOIntuit Inc15.7. 2:00:00--752,750,651 115 103USDNSQ752,75
NP I PoOIVU Traffic Tech14.7. 17:36:1019,9020,1019,90-0,504 749EURGER19,90
NP I PoOj2 Global15.7. 2:00:00--32,57-0,34426 897USDNSQ32,57
NP I PoOK2 Internet14.7. 18:01:3928,0028,1028,102,186 931PLNWSE28,10
NP I PoOKTM Industr Br14.7. 17:30:5217,1817,4217,30-0,574 758CHFSWX17,30
NP I PoOL S Telcom14.7. 12:06:174,244,424,421,384 296EURGER4,34
NP I PoOLSI Software14.7. 18:01:4223,0023,6023,600,854PLNWSE23,60
NP I PoOMasterCard15.7. 2:04:00--553,020,522 501 007USDNYQ553,02
NP I PoOMeta Platforms, INC.15.7. 2:00:00--720,920,488 939 399USDNSQ720,92
NP I PoOMicrosoft15.7. 2:00:00--503,02-0,0612 058 848USDNSQ503,02
NP I PoOMicroStrategy15.7. 2:00:00--451,023,7817 952 539USDNSQ451,02
NP I PoOMineral Midrange11.7. 17:59:301,361,481,480,00100PLNWSE1,36
NP I PoOMobile Tornado14.7. 16:37:020,010,010,020,13260 453GBPLSE,01
NP I PoOMony Group Plc14.7. 17:35:152,202,212,210,731 407 008GBPLSE2,21
NP I PoOMunar SA14.7. 18:00:580,390,400,4621,0550 475PLNWSE,46
NP I PoONemetschek AG14.7. 17:35:27125,20125,40125,50-0,7965 046EURGER125,50
NP I PoONet 1 Ueps Tech15.7. 2:00:00--4,710,8614 994USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt15.7. 2:00:00--129,901,26419 928USDNSQ129,90
NP I PoONintendo Depository Receipt14.7. 23:20:00--21,14-1,211 198 144USDPNK21,14
NP I PoONorCom Info Tech14.7. 17:36:032,943,132,94-0,68604EURGER2,94
NP I PoONovabase SGPS14.7. 17:18:348,157,957,800,003 813EURLIS7,80
NP I PoOOpen Text Corp15.7. 2:00:00--28,100,291 247 275USDNSQ28,10
NP I PoOOpera Software- ------NOKOSL12,70
NP I PoOOrbis14.7. 11:12:426,356,556,40-0,78266EURGER6,45
NP I PoOPaychex Inc15.7. 2:00:00--144,310,712 416 052USDNSQ144,31
NP I PoOPegasystems Inc15.7. 2:00:00--50,431,271 826 934USDNSQ50,43
NP I PoOPharmagest Interac.14.7. 17:35:2049,6050,2050,100,703 107EURPAR50,10
NP I PoOPlaytech14.7. 17:35:213,823,833,820,92321 777GBPLSE3,82
NP I PoOPower Media14.7. 18:01:4226,9527,1027,00-0,741 606PLNWSE27,00
NP I PoOPROS15.7. 2:04:00--15,48-2,82691 259USDNYQ15,48
NP I PoOQUANTUM Software14.7. 18:01:3829,0027,6027,600,0017PLNWSE27,60
NP I PoOQuinStreet15.7. 2:00:00--15,561,30701 844USDNSQ15,56
NP I PoOREALTECH10.7. 16:07:371,011,041,01-1,9450EURGER1,03
NP I PoOsalesforce com15.7. 2:04:00--259,680,626 533 856USDNYQ259,68
NP I PoOSAP AG14.7. 17:39:59258,10258,20258,05-0,27674 545EURGER258,05
NP I PoOSecunet14.7. 17:35:23217,50220,00217,50-6,2515 099EURGER217,50
NP I PoOServiceNow15.7. 2:04:01--961,782,451 812 748USDNYQ961,78
NP I PoOSofting10.7. 14:34:383,323,543,34-4,023 260EURGER3,44
NP I PoOSOGECLAIR14.7. 17:35:0028,9029,2028,900,002 312EURPAR28,90
NP I PoOSopra Group14.7. 17:35:22199,10200,20199,40-0,8014 115EURPAR199,40
NP I PoOSword Group14.7. 17:35:0537,4037,4037,400,003 843EURPAR37,40
NP I PoOSygnity14.7. 18:01:40112,00112,50112,00-3,452 178PLNWSE112,00
NP I PoOSynopsys15.7. 2:00:00--549,53-1,745 084 276USDNSQ549,53
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac15.7. 2:00:00--238,461,941 339 984USDNSQ238,46
NP I PoOTalex14.7. 18:01:4120,0020,8020,60-0,9618PLNWSE20,60
NP I PoOTencent Depository Receipt14.7. 23:20:00--63,660,861 035 899USDPNK63,66
NP I PoOTeradata15.7. 2:04:00--21,781,63864 573USDNYQ21,78
NP I PoOThe Farm 5114.7. 18:00:595,405,525,52-2,8223 197PLNWSE5,52
NP I PoOThe Sage Group Plc14.7. 17:35:1711,0012,3612,360,981 846 815GBPLSE12,36
NP I PoOTietoenator14.7. 17:00:0016,3316,3516,39-0,12174 704EURHEL16,39
NP I PoOTrend Micro Depository Receipt14.7. 23:20:00--63,77-0,052 107USDPNK63,77
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt14.7. 17:35:019,089,279,12-2,65400 693EURPAR9,12
NP I PoOUbisoft Unsp ADR14.7. 23:20:00--2,08-3,04116 171USDPNK2,08
NP I PoOUnisys15.7. 2:04:00--4,110,49468 385USDNYQ4,11
NP I PoOUnited Internet14.7. 17:35:0425,5425,5825,784,37246 986EURGER25,78
NP I PoOVerisign15.7. 2:00:00--282,810,50548 832USDNSQ282,81
NP I PoOVisa15.7. 2:04:00--350,500,745 599 263USDNYQ350,50
NP I PoOWestern Union15.7. 2:04:00--8,31-0,486 324 990USDNYQ8,31
NP I PoOWEX Inc, Ordinary, New York Consolidated15.7. 2:04:00--151,440,53266 383USDNYQ151,44
NP I PoOWind Mobile14.7. 18:01:4020,3020,6520,65-1,434 557PLNWSE20,65
NP I PoOXPLUS14.7. 18:01:383,533,673,530,573 204PLNWSE3,53
NP I PoOYelp15.7. 2:04:00--34,511,02745 961USDNYQ34,51
NP I PoOYOC AG14.7. 15:27:1415,7015,9015,900,955 195EURGER15,85
NP I PoOZoo Digital Grp14.7. 17:21:460,160,160,16-0,64104 973GBPLSE,16
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