Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,16
KB10451,26
PKN85,0285,1-0,99
Msft501,8501,85-0,34
Nokia4,3554,4990,53
IBM287,5287,62-0,90
Mercedes-Benz Group AG53,0653,081,63
PFE25,8125,821,00
10.07.2025 21:01:47
Indexy online
AD Index online
select
AD Index online
 

  • 09.07.2025
Secunet (YSNG.F, Frankfurt)
Závěr k 9.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
240,50 0,63 1,50 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. 18:00:06188,00188,50188,00-1,2625 095PLNWSE190,40
NP I PoO4iG Rg-A10.7. 17:20:011 824,001 830,001 830,000,0022 156HUFBUD1 830,00
NP I PoOAccenture10.7. 21:01:54289,47289,68289,48-2,663 636 402USDNYQ297,40
NP I PoOACI World10.7. 21:01:1945,3645,3945,38-0,12304 294USDNSQ45,43
NP I PoOAC-Service AG10.7. 17:36:1447,6048,0047,60-2,064 952EURGER48,60
NP I PoOAD Pepper Media10.7. 17:09:552,782,922,88-1,372 500EURGER2,86
NP I PoOAdobe Sys10.7. 21:01:33372,46372,60372,54-0,232 428 178USDNSQ373,38
NP I PoOAdv.pl10.7. 18:00:080,270,270,270,001PLNWSE,26
NP I PoOAkamai Tech10.7. 21:01:4079,4579,4779,45-1,46585 704USDNSQ80,63
NP I PoOAllgeier Rg10.7. 17:35:5919,4519,6519,600,7715 823EURGER19,45
NP I PoOAlliance Data10.7. 21:01:5062,1962,2762,311,69763 933USDNYQ61,27
NP I PoOAlten10.7. 17:35:1279,0079,2079,050,8345 028EURPAR78,40
NP I PoOANSYS10.7. 21:01:17373,75374,10373,751,88685 439USDNSQ366,87
NP I PoOAsseco Business10.7. 18:00:0589,0089,2089,20-0,451 015PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 18:00:08211,60212,00212,40-3,37142 161PLNWSE219,80
NP I PoOAsseco SEE10.7. 18:00:0778,1078,5078,50-1,881 717PLNWSE80,00
NP I PoOATM SI10.7. 18:00:083,283,323,320,9112 767PLNWSE3,29
NP I PoOATOSS Software SE10.7. 17:35:01142,00142,80142,200,146 352EURGER142,00
NP I PoOAutoDesk Inc10.7. 21:01:33288,43288,76288,55-6,093 688 856USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 17:35:0539,5639,8039,60-1,25186 719EURGER40,10
NP I PoOBetacom10.7. 18:00:074,664,744,66-1,271 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. 18:00:0731,6531,7031,655,5093 736PLNWSE30,00
NP I PoOBooz Allen10.7. 21:01:38108,30108,42108,361,25656 038USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 21:00:35239,79240,09239,770,42246 913USDNYQ238,76
NP I PoOCadence Design10.7. 21:01:33323,27323,47323,380,14782 474USDNSQ322,91
NP I PoOCANCOM IT10.7. 17:35:2027,7027,9027,75-0,1851 583EURGER27,80
NP I PoOCap Gemini SA10.7. 17:35:24145,10145,50145,400,10273 047EURPAR145,25
NP I PoOCapgemini Unsp ADR10.7. 21:01:32--33,95-0,73228 330USDPNK34,20
NP I PoOCenit AG System10.7. 17:36:008,168,248,24-0,72842EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR140,70
NP I PoOCity Interactive10.7. 18:00:082,452,472,472,071 051 742PLNWSE2,42
NP I PoOCognizant Tech10.7. 21:01:3276,5676,5876,57-4,232 952 327USDNSQ79,95
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 18:00:05237,00239,00238,000,85217PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 17:35:1722,4822,5222,50-1,32224 850GBPLSE22,80
NP I PoOCSG Systems Int10.7. 20:58:1663,8964,0463,97-0,4061 099USDNSQ64,22
NP I PoODassault Syst10.7. 17:35:2932,1332,2532,151,451 588 428EURPAR31,69
NP I PoODassault System Depository Receipt10.7. 21:00:53--37,570,8643 981USDPNK37,25
NP I PoODelta Tech10.7. 16:57:00--61,600,6542 600HUFBUD61,60
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 Inc10.7. 21:01:3977,4377,4577,451,472 137 441USDNSQ76,32
NP I PoOEdison10.7. 17:59:275,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts10.7. 21:01:31152,01152,10152,00-0,45754 005USDNSQ152,68
NP I PoOEO NETWORKS10.7. 17:59:2427,2028,8028,806,671 292PLNWSE27,00
NP I PoOEuronet Worldwid10.7. 20:59:47107,10107,33107,280,19128 654USDNSQ107,08
NP I PoOExlService10.7. 21:01:5845,3345,3445,33-0,22501 215USDNSQ45,43
NP I PoOFabasoft Comp10.7. 17:35:5017,0017,1517,201,785 133EURGER16,90
NP I PoOFabryka Diet10.7. 17:59:251,101,261,26-0,7950PLNWSE1,27
NP I PoOFactset Resrch10.7. 21:00:10450,77451,84451,310,78117 641USDNYQ447,81
NP I PoOFair Isaac10.7. 21:01:291 616,591 620,001 618,301,67394 434USDNYQ1 591,73
NP I PoOFidelity Ntl Inf10.7. 21:01:4979,9680,0179,97-0,061 358 059USDNYQ80,02
NP I PoOFreenet10.7. 17:38:2227,5227,6227,52-0,86310 978EURGER27,76
NP I PoOGartner10.7. 20:59:58390,60391,32390,83-0,92484 924USDNYQ394,44
NP I PoOGB Group10.7. 17:35:122,392,402,401,271 248 289GBPLSE2,37
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact10.7. 21:01:4245,4445,4545,42-0,59460 124USDNYQ45,69
NP I PoOGFT Technologies10.7. 17:35:2223,4523,5523,65-0,8428 403EURGER23,85
NP I PoOGlobal Payments10.7. 21:01:4481,1481,1881,160,63614 248USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 18:00:090,810,820,810,509 273PLNWSE,81
NP I PoOGuidewire10.7. 21:01:44225,49226,00225,70-2,40341 356USDNYQ231,25
NP I PoOHoga10.7. 18:00:061,721,751,780,854 954PLNWSE1,76
NP I PoOCheck Pt Sftwre10.7. 21:01:30224,21224,72224,53-2,90447 246USDNSQ231,23
NP I PoOI S Solutions10.7. 17:18:361,751,761,76-1,95170 255GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 17:36:0638,0038,3037,90-1,043 749EURGER38,30
NP I PoOInternet Group10.7. 18:00:070,260,320,32-2,442 155PLNWSE,33
NP I PoOIntuit Inc10.7. 21:01:22750,56751,04751,01-2,411 053 167USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 17:36:1819,6519,8519,904,463 201EURGER19,05
NP I PoOj2 Global10.7. 21:01:0633,5033,5633,550,90216 677USDNSQ33,25
NP I PoOK2 Internet10.7. 18:00:0627,2027,5027,400,741 142PLNWSE27,20
NP I PoOKTM Industr Br10.7. 17:33:1217,6018,8418,082,6123 910CHFSWX17,62
NP I PoOL S Telcom10.7. 17:38:293,924,124,14-4,615 842EURGER4,42
NP I PoOLSI Software10.7. 18:00:0923,0023,8023,800,0038PLNWSE23,80
NP I PoOMasterCard10.7. 21:01:29563,24563,62563,43-0,301 273 040USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 21:01:51725,25725,39725,39-1,017 103 359USDNSQ732,78
NP I PoOMicrosoft10.7. 21:01:46501,80501,85501,82-0,3410 107 844USDNSQ503,51
NP I PoOMicroStrategy10.7. 21:01:48419,17419,50419,490,989 149 832USDNSQ415,41
NP I PoOMineral Midrange9.7. 18:00:501,351,481,400,002 382PLNWSE1,40
NP I PoOMobile Tornado10.7. 9:48:250,010,010,02-0,138 446GBPLSE,01
NP I PoOMony Group Plc10.7. 17:35:032,202,212,200,64426 271GBPLSE2,19
NP I PoOMunar SA10.7. 17:59:250,370,380,380,0018 486PLNWSE,38
NP I PoONemetschek AG10.7. 17:35:28126,60126,80126,80-1,93131 502EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 17:53:374,604,694,67-0,9512 269USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 21:01:07127,35127,42127,38-2,201 193 125USDNSQ130,25
NP I PoONintendo Depository Receipt10.7. 21:01:35--21,70-1,94505 369USDPNK22,13
NP I PoONorCom Info Tech10.7. 17:36:222,943,102,940,68659EURGER3,03
NP I PoONovabase SGPS10.7. 15:27:007,807,957,901,28901EURLIS7,80
NP I PoOOpen Text Corp10.7. 21:01:1729,1429,1529,150,98615 737USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis10.7. 16:42:256,356,556,450,78371EURGER6,45
NP I PoOPaychex Inc10.7. 21:01:43145,52145,56145,53-0,281 506 495USDNSQ145,94
NP I PoOPegasystems Inc10.7. 21:01:4151,9551,9851,96-2,95827 808USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 17:35:0350,2050,5050,200,007 171EURPAR50,20
NP I PoOPlaytech10.7. 17:35:253,733,743,741,22357 776GBPLSE3,69
NP I PoOPower Media10.7. 18:00:0826,6526,9026,901,321 579PLNWSE26,55
NP I PoOPROS10.7. 21:01:3516,3016,3216,30-1,51230 940USDNYQ16,55
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet10.7. 21:01:1015,7215,7515,74-2,27311 786USDNSQ16,10
NP I PoOREALTECH10.7. 16:07:371,011,041,011,0050EURGER1,03
NP I PoOsalesforce com10.7. 21:01:45265,67265,69265,64-1,954 152 667USDNYQ270,92
NP I PoOSAP AG10.7. 17:43:38263,15263,20263,10-0,901 079 386EURGER265,50
NP I PoOSecunet10.7. 17:35:10235,50236,50235,00-2,082 061EURGER240,00
NP I PoOServiceNow10.7. 21:01:38978,92979,78979,16-3,411 316 673USDNYQ1 013,71
NP I PoOSofting10.7. 14:34:383,303,463,343,733 260EURGER3,36
NP I PoOSOGECLAIR10.7. 17:25:4227,6027,9027,700,36858EURPAR27,60
NP I PoOSopra Group10.7. 17:35:22204,20205,00204,80-0,1018 509EURPAR205,00
NP I PoOSword Group10.7. 17:35:0237,7037,9537,75-1,563 286EURPAR38,35
NP I PoOSygnity10.7. 18:00:07113,00115,00116,002,652 990PLNWSE113,00
NP I PoOSynopsys10.7. 21:01:33569,00569,34569,253,321 124 406USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 21:01:33236,42236,60236,43-2,391 510 400USDNSQ242,23
NP I PoOTalex10.7. 18:00:0819,9020,8020,800,00148PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 21:01:30--63,02-0,711 099 661USDPNK63,47
NP I PoOTeradata10.7. 21:01:2922,4622,4822,48-1,12375 665USDNYQ22,73
NP I PoOThe Farm 5110.7. 17:59:275,685,765,76-1,7119 765PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 17:35:2112,2312,2412,24-1,171 292 665GBPLSE12,38
NP I PoOTietoenator10.7. 17:00:0016,7616,7716,810,42184 712EURHEL16,74
NP I PoOTrend Micro Depository Receipt10.7. 17:47:06--64,89-2,65971USDPNK66,66
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 17:35:089,409,609,450,53500 043EURPAR9,40
NP I PoOUbisoft Unsp ADR10.7. 20:04:11--2,170,77121 131USDPNK2,15
NP I PoOUnisys10.7. 21:00:044,294,304,30-1,38220 692USDNYQ4,36
NP I PoOUnited Internet10.7. 17:35:1825,1025,1425,140,80384 655EURGER24,94
NP I PoOVerisign10.7. 21:00:18286,32286,70286,41-1,16276 329USDNSQ289,76
NP I PoOVisa10.7. 21:01:43356,01356,25356,13-0,463 447 343USDNYQ357,76
NP I PoOWestern Union10.7. 21:01:488,618,628,62-0,403 127 712USDNYQ8,65
NP I PoOWEX Inc, Ordinary, New York Consolidated10.7. 21:01:54154,44154,67154,582,30138 677USDNYQ151,10
NP I PoOWind Mobile10.7. 18:00:0720,7020,9020,75-1,1914 224PLNWSE21,00
NP I PoOXPLUS10.7. 18:00:053,453,523,45-1,434 472PLNWSE3,50
NP I PoOYelp10.7. 21:01:4435,0735,0835,071,42282 300USDNYQ34,58
NP I PoOYOC AG10.7. 16:40:4515,7016,0016,001,277 671EURGER16,20
NP I PoOZoo Digital Grp10.7. 16:03:590,160,170,172,8063 802GBPLSE,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