Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12121213-0,08
KB104310451,16
PKN85,385,33-0,61
Msft503503,49-0,05
Nokia4,3574,360,37
IBM289289,84-0,22
Mercedes-Benz Group AG52,952,921,24
PFE25,5425,56-0,04
10.07.2025 15:34:04
Indexy online
AD Index online
select
AD Index online
 

  • 04.03.2020 11:58:38
Secunet (YSNG.F, Frankfurt)
Závěr k 9.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
240,50 0,74 1,00 5 662
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Secunet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios10.7. 15:28:55189,20189,40189,40-0,5315 629PLNWSE190,40
NP I PoO4iG Rg-A10.7. 14:33:251 828,001 830,001 830,000,0016 465HUFBUD1 830,00
NP I PoOAccenture10.7. 15:28:43292,49294,37293,22-1,4112 148USDNYQ297,40
NP I PoOACI World10.7. 13:58:2044,8646,7545,820,8634USDNSQ45,43
NP I PoOAC-Service AG10.7. 14:48:1848,0048,5048,10-1,033 389EURGER48,60
NP I PoOAD Pepper Media9.7. 15:08:512,882,922,922,102 686EURGER2,86
NP I PoOAdobe Sys10.7. 15:28:45372,00373,21372,90-0,1359 818USDNSQ373,38
NP I PoOAdv.pl10.7. 11:00:000,270,270,270,001PLNWSE,26
NP I PoOAkamai Tech10.7. 15:26:3680,3582,0080,630,00464USDNSQ80,63
NP I PoOAllgeier Rg10.7. 15:10:0719,5019,6019,550,518 218EURGER19,45
NP I PoOAlliance Data10.7. 2:04:0160,0061,6361,270,00827 244USDNYQ61,27
NP I PoOAlten10.7. 15:28:5879,1579,2579,201,0210 268EURPAR78,40
NP I PoOANSYS10.7. 15:26:36360,70373,22366,870,00691USDNSQ366,87
NP I PoOAsseco Business10.7. 15:05:3189,6090,2089,20-0,45844PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 15:28:41210,20211,00211,00-4,0076 391PLNWSE219,80
NP I PoOAsseco SEE10.7. 15:27:5278,6079,0078,60-1,751 520PLNWSE80,00
NP I PoOATM SI10.7. 15:19:493,283,323,320,9112 767PLNWSE3,29
NP I PoOATOSS Software SE10.7. 15:17:51143,20143,60143,400,992 891EURGER142,00
NP I PoOAutoDesk Inc10.7. 15:28:35298,51301,00300,10-2,3327 629USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 15:28:0339,8239,8639,84-0,6554 531EURGER40,10
NP I PoOBetacom10.7. 14:39:594,664,744,66-1,271 179PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ66,16
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,48
NP I PoOBLOOBER TEAM10.7. 15:24:1431,2531,3031,304,3380 089PLNWSE30,00
NP I PoOBooz Allen10.7. 15:24:55106,13108,08107,020,00215USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 15:26:36235,80239,98238,760,0054USDNYQ238,76
NP I PoOCadence Design10.7. 15:28:00323,15326,00325,260,737 276USDNSQ322,91
NP I PoOCANCOM IT10.7. 15:26:0127,7527,8527,75-0,1821 612EURGER27,80
NP I PoOCap Gemini SA10.7. 15:28:04147,20147,30147,251,38112 422EURPAR145,25
NP I PoOCapgemini Unsp ADR9.7. 23:20:00--34,202,33936 153USDPNK34,20
NP I PoOCenit AG System10.7. 14:48:418,188,228,18-1,45179EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR140,70
NP I PoOCity Interactive10.7. 15:27:162,452,462,451,241 009 220PLNWSE2,42
NP I PoOCognizant Tech10.7. 15:28:3778,9679,8178,91-1,307 952USDNSQ79,95
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 14:49:46235,00237,00235,00-0,42139PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 15:25:1222,5822,6222,60-0,8831 383GBPLSE22,80
NP I PoOCSG Systems Int10.7. 2:00:0060,8767,6064,220,00133 094USDNSQ64,22
NP I PoODassault Syst10.7. 15:28:3532,5432,5632,552,71759 909EURPAR31,69
NP I PoODassault System Depository Receipt9.7. 23:20:00--37,250,3257 257USDPNK37,25
NP I PoODelta Tech10.7. 13:48:1760,7061,0061,00-0,3313 914HUFBUD61,20
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 Inc10.7. 15:28:4076,9077,0077,070,985 859USDNSQ76,32
NP I PoOEdison10.7. 14:42:455,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts10.7. 15:28:30150,03152,52152,49-0,12325USDNSQ152,68
NP I PoOEO NETWORKS10.7. 13:47:1127,2028,8028,806,671 292PLNWSE27,00
NP I PoOEuronet Worldwid10.7. 15:25:00100,41109,65107,680,568USDNSQ107,08
NP I PoOExlService10.7. 2:00:0043,2547,0045,430,001 587 684USDNSQ45,43
NP I PoOFabasoft Comp10.7. 15:05:1417,0517,2017,201,783 935EURGER16,90
NP I PoOFabryka Diet10.7. 11:00:001,101,261,26-0,7950PLNWSE1,27
NP I PoOFactset Resrch10.7. 15:26:36442,36450,12447,810,0070USDNYQ447,81
NP I PoOFair Isaac10.7. 15:28:461 564,001 592,001 586,44-0,336 223USDNYQ1 591,73
NP I PoOFidelity Ntl Inf10.7. 15:26:3679,4780,4880,020,0017USDNYQ80,02
NP I PoOFreenet10.7. 15:27:4827,5627,5827,58-0,65120 733EURGER27,76
NP I PoOGartner10.7. 15:26:36388,33400,00394,440,00235USDNYQ394,44
NP I PoOGB Group10.7. 15:14:462,402,402,401,34643 026GBPLSE2,37
NP I PoOGEN DIGITAL7.7. 11:28:30627,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact10.7. 15:02:2645,0045,9546,301,341USDNYQ45,69
NP I PoOGFT Technologies10.7. 15:20:3923,8523,9023,850,0010 106EURGER23,85
NP I PoOGlobal Payments10.7. 15:26:3680,0181,2680,650,001 120USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 15:08:270,810,820,820,995 565PLNWSE,81
NP I PoOGuidewire10.7. 2:04:00226,60232,70231,250,00502 582USDNYQ231,25
NP I PoOHoga9.7. 18:01:281,721,751,760,0045 199PLNWSE1,76
NP I PoOCheck Pt Sftwre10.7. 15:25:10223,05232,93231,230,0021 695USDNSQ231,23
NP I PoOI S Solutions10.7. 15:08:211,711,741,72-4,46130 767GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 15:10:0038,7039,0038,801,312 379EURGER38,30
NP I PoOInternet Group10.7. 15:27:040,260,320,32-2,442 155PLNWSE,33
NP I PoOIntuit Inc10.7. 15:28:18768,38771,20768,10-0,193 189USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 14:20:0519,7019,9019,803,942 181EURGER19,05
NP I PoOj2 Global10.7. 2:00:0032,5034,3833,250,00421 819USDNSQ33,25
NP I PoOK2 Internet10.7. 15:25:5327,0027,4027,400,741 142PLNWSE27,20
NP I PoOKTM Industr Br10.7. 15:28:4017,8618,0217,982,0414 732CHFSWX17,62
NP I PoOL S Telcom10.7. 12:26:534,204,304,10-5,532 519EURGER4,42
NP I PoOLSI Software10.7. 12:50:4923,6023,8023,800,0020PLNWSE23,80
NP I PoOMasterCard10.7. 15:28:58562,04565,00563,39-0,301 493USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 15:28:55730,40732,00731,21-0,21155 713USDNSQ732,78
NP I PoOMicrosoft10.7. 15:28:45503,00503,49503,25-0,05956 149USDNSQ503,51
NP I PoOMicroStrategy10.7. 15:28:45412,45412,83412,43-0,72376 020USDNSQ415,41
NP I PoOMineral Midrange9.7. 18:00:501,351,481,400,002 382PLNWSE1,40
NP I PoOMobile Tornado10.7. 9:48:250,010,020,02-0,138 446GBPLSE,01
NP I PoOMony Group Plc10.7. 15:24:252,202,212,200,64181 653GBPLSE2,19
NP I PoOMunar SA10.7. 15:06:060,370,380,380,0018 486PLNWSE,38
NP I PoONemetschek AG10.7. 15:26:04128,90129,00129,00-0,2332 368EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 2:00:004,454,754,710,0010 912USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 15:28:00128,50129,65129,10-0,881 078USDNSQ130,25
NP I PoONintendo Depository Receipt10.7. 14:40:55--21,59-2,44955 275USDPNK22,13
NP I PoONorCom Info Tech9.7. 10:23:162,953,102,92-3,634EURGER3,03
NP I PoONovabase SGPS10.7. 15:27:007,807,907,901,28901EURLIS7,80
NP I PoOOpen Text Corp10.7. 15:27:5028,6528,9528,880,0370USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis10.7. 10:43:556,506,656,552,347EURGER6,45
NP I PoOPaychex Inc10.7. 15:27:50145,00145,94145,10-0,58501USDNSQ145,94
NP I PoOPegasystems Inc10.7. 15:25:1052,9154,5453,540,001 564USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 15:00:0150,6050,8050,701,005 220EURPAR50,20
NP I PoOPlaytech10.7. 15:26:573,703,713,700,1461 388GBPLSE3,69
NP I PoOPower Media10.7. 15:20:3426,6526,8526,851,131 297PLNWSE26,55
NP I PoOPROS10.7. 14:59:1816,3116,8916,902,11522USDNYQ16,55
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet10.7. 2:00:0015,7416,6716,100,00762 075USDNSQ16,10
NP I PoOREALTECH8.7. 9:02:281,011,041,00-2,9198EURGER1,03
NP I PoOsalesforce com10.7. 15:28:40270,00271,80271,000,0320 480USDNYQ270,92
NP I PoOSAP AG10.7. 15:28:52267,75267,80267,750,85326 010EURGER265,50
NP I PoOSecunet10.7. 15:28:21238,00239,00239,00-0,42563EURGER240,00
NP I PoOServiceNow10.7. 15:28:151 010,301 019,501 012,00-0,171 036USDNYQ1 013,71
NP I PoOSofting10.7. 14:34:383,303,463,343,733 260EURGER3,36
NP I PoOSOGECLAIR10.7. 15:18:5827,7027,9027,901,09663EURPAR27,60
NP I PoOSopra Group10.7. 15:26:41206,40206,80206,600,788 071EURPAR205,00
NP I PoOSword Group10.7. 15:22:0037,8037,9037,90-1,172 279EURPAR38,35
NP I PoOSygnity10.7. 15:17:19112,00115,00115,001,772 496PLNWSE113,00
NP I PoOSynopsys10.7. 15:28:33545,41553,00551,700,1410 473USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 15:27:47241,00243,75241,82-0,171 808USDNSQ242,23
NP I PoOTalex10.7. 14:55:1919,9020,8020,800,00148PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 15:28:02--63,470,004 200USDPNK63,47
NP I PoOTeradata10.7. 15:20:3522,6122,8522,860,5796USDNYQ22,73
NP I PoOThe Farm 5110.7. 14:50:045,725,745,78-1,3717 770PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 15:28:0312,4212,4312,420,32141 594GBPLSE12,38
NP I PoOTietoenator10.7. 14:33:5116,7816,8016,790,3068 115EURHEL16,74
NP I PoOTrend Micro Depository Receipt9.7. 23:20:00--66,660,992 277USDPNK66,66
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 15:26:559,559,569,561,66153 411EURPAR9,40
NP I PoOUbisoft Unsp ADR10.7. 15:28:03--2,171,0159 652USDPNK2,15
NP I PoOUnisys10.7. 15:17:244,304,414,360,00370USDNYQ4,36
NP I PoOUnited Internet10.7. 15:27:0925,2225,2625,261,28122 704EURGER24,94
NP I PoOVerisign10.7. 15:26:36287,00298,73289,760,0040USDNSQ289,76
NP I PoOVisa10.7. 15:29:03356,25356,97356,42-0,37646 296USDNYQ357,76
NP I PoOWestern Union10.7. 15:28:028,558,678,60-0,582 418USDNYQ8,65
NP I PoOWEX Inc, Ordinary, New York Consolidated10.7. 15:14:54149,70152,39151,590,322 122USDNYQ151,10
NP I PoOWind Mobile10.7. 15:09:0120,8521,0521,050,248 495PLNWSE21,00
NP I PoOXPLUS10.7. 14:40:143,453,523,520,574 464PLNWSE3,50
NP I PoOYelp10.7. 15:08:4334,1634,7434,580,004USDNYQ34,58
NP I PoOYOC AG10.7. 15:26:1215,9016,0016,001,276 477EURGER16,20
NP I PoOZoo Digital Grp10.7. 15:00:400,160,170,160,3163 246GBPLSE,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