Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12111212-0,16
KB104210441,16
PKN86,8486,861,18
Msft502,8502,94-0,16
Nokia4,3934,3961,18
IBM289,26290-0,31
Mercedes-Benz Group AG52,8352,841,11
PFE25,5525,560,00
10.07.2025 13:23:49
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. 13:18:39191,20192,10192,100,8911 684PLNWSE190,40
NP I PoO4iG Rg-A10.7. 13:16:451 828,001 830,001 830,000,0016 066HUFBUD1 830,00
NP I PoOAccenture10.7. 13:17:19P295,50300,76296,84-0,19541USDNYQ297,40
NP I PoOACI World10.7. 13:00:13P44,9847,7845,770,7512USDNSQ45,43
NP I PoOAC-Service AG10.7. 13:09:3948,2048,8048,40-0,413 107EURGER48,60
NP I PoOAD Pepper Media9.7. 15:08:512,882,942,922,102 686EURGER2,86
NP I PoOAdobe Sys10.7. 13:18:35P373,06373,70373,26-0,034 078USDNSQ373,38
NP I PoOAdv.pl10.7. 11:00:000,270,270,270,001PLNWSE,26
NP I PoOAkamai Tech10.7. 13:00:26P80,0082,0080,630,0035USDNSQ80,63
NP I PoOAllgeier Rg10.7. 13:10:5119,3019,5019,35-0,516 875EURGER19,45
NP I PoOAlliance Data10.7. 2:04:01P60,0068,3561,270,00827 244USDNYQ61,27
NP I PoOAlten10.7. 13:16:5479,3579,5079,451,347 276EURPAR78,40
NP I PoOANSYS10.7. 13:11:28P353,77379,00367,050,05165USDNSQ366,87
NP I PoOAsseco Business10.7. 13:13:2289,2090,8090,801,34770PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 13:17:53214,00214,60214,20-2,5535 623PLNWSE219,80
NP I PoOAsseco SEE10.7. 13:14:3879,3079,6079,60-0,50846PLNWSE80,00
NP I PoOATM SI10.7. 12:36:103,323,333,331,229 654PLNWSE3,29
NP I PoOATOSS Software SE10.7. 13:03:36142,60143,20142,600,422 400EURGER142,00
NP I PoOAutoDesk Inc10.7. 13:15:56P299,88301,00299,80-2,432 605USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 13:15:0139,9640,0039,98-0,3047 341EURGER40,10
NP I PoOBetacom10.7. 12:05:404,664,744,720,001 109PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ66,16
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,48
NP I PoOBLOOBER TEAM10.7. 13:11:0531,0031,1031,103,6767 469PLNWSE30,00
NP I PoOBooz Allen10.7. 12:30:35P100,11111,50107,160,1321USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 13:15:46P208,80293,36238,17-0,2520USDNYQ238,76
NP I PoOCadence Design10.7. 13:18:35P323,50324,41323,620,223 226USDNSQ322,91
NP I PoOCANCOM IT10.7. 13:03:3027,6527,7527,65-0,545 242EURGER27,80
NP I PoOCap Gemini SA10.7. 13:18:39147,80147,90147,851,7993 395EURPAR145,25
NP I PoOCapgemini Unsp ADR9.7. 23:20:00P--34,202,33936 153USDPNK34,20
NP I PoOCenit AG System10.7. 9:51:418,188,308,300,00150EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR140,70
NP I PoOCity Interactive10.7. 13:15:332,542,572,576,20670 627PLNWSE2,42
NP I PoOCognizant Tech10.7. 13:09:00P77,7780,4079,64-0,39249USDNSQ79,95
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 13:16:13235,00236,00235,00-0,42102PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 13:05:2422,6422,7022,64-0,7025 530GBPLSE22,80
NP I PoOCSG Systems Int10.7. 2:00:00P62,1266,5664,220,00133 094USDNSQ64,22
NP I PoODassault Syst10.7. 13:18:3832,6232,6432,632,97581 919EURPAR31,69
NP I PoODassault System Depository Receipt9.7. 23:20:00P--37,250,3257 257USDPNK37,25
NP I PoODelta Tech10.7. 12:13:2060,5061,0061,00-0,3313 814HUFBUD61,20
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. 13:00:00P75,6676,8376,330,0132USDNSQ76,32
NP I PoOEdison10.7. 12:41:565,605,955,950,0083PLNWSE5,95
NP I PoOElectronic Arts10.7. 13:00:14P150,48152,52151,80-0,588USDNSQ152,68
NP I PoOEO NETWORKS10.7. 12:26:1827,2028,4026,80-0,741 288PLNWSE27,00
NP I PoOEuronet Worldwid10.7. 2:00:00P98,48109,65107,080,00360 292USDNSQ107,08
NP I PoOExlService10.7. 2:00:00P43,5047,1145,430,001 587 684USDNSQ45,43
NP I PoOFabasoft Comp10.7. 13:12:5816,9017,0516,900,003 399EURGER16,90
NP I PoOFabryka Diet10.7. 11:00:001,101,261,26-0,7950PLNWSE1,27
NP I PoOFactset Resrch10.7. 2:04:00P183,61712,01447,810,00146 804USDNYQ447,81
NP I PoOFair Isaac10.7. 13:07:23P1 580,001 608,371 602,000,65103USDNYQ1 591,73
NP I PoOFidelity Ntl Inf10.7. 2:04:00P79,1081,4680,020,002 364 758USDNYQ80,02
NP I PoOFreenet10.7. 13:17:5727,6827,7027,70-0,2287 783EURGER27,76
NP I PoOGartner10.7. 11:24:14P350,00400,00392,71-0,4438USDNYQ394,44
NP I PoOGB Group10.7. 13:16:452,422,432,422,33422 201GBPLSE2,37
NP I PoOGEN DIGITAL7.7. 11:28:30627,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact10.7. 2:04:00P45,0046,8445,690,00985 363USDNYQ45,69
NP I PoOGFT Technologies10.7. 13:03:2124,0024,0523,950,427 862EURGER23,85
NP I PoOGlobal Payments10.7. 13:15:46P79,5783,6080,45-0,25195USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 12:59:320,800,820,821,245 196PLNWSE,81
NP I PoOGuidewire10.7. 2:04:00P225,16235,85231,250,00502 582USDNYQ231,25
NP I PoOHoga9.7. 18:01:281,721,751,760,0045 199PLNWSE1,76
NP I PoOCheck Pt Sftwre10.7. 2:00:00P229,39235,00231,230,001 002 683USDNSQ231,23
NP I PoOI S Solutions10.7. 13:12:551,711,741,74-3,10122 622GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 13:01:1438,9039,1039,102,091 718EURGER38,30
NP I PoOInternet Group9.7. 18:01:290,260,320,330,006 094PLNWSE,33
NP I PoOIntuit Inc10.7. 13:18:35P759,00768,40765,35-0,55703USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 11:54:2419,5019,7019,602,891 693EURGER19,05
NP I PoOj2 Global10.7. 2:00:00P32,5034,6433,250,00421 819USDNSQ33,25
NP I PoOK2 Internet10.7. 12:39:2327,0027,2027,200,00722PLNWSE27,20
NP I PoOKTM Industr Br10.7. 12:33:2817,8417,9617,861,3610 150CHFSWX17,62
NP I PoOL S Telcom10.7. 12:26:534,084,304,10-5,532 519EURGER4,42
NP I PoOLSI Software10.7. 12:50:4923,6023,8023,800,0020PLNWSE23,80
NP I PoOMasterCard10.7. 13:18:35P562,00563,17562,85-0,40337USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 13:18:59P732,29733,36732,970,0322 749USDNSQ732,78
NP I PoOMicrosoft10.7. 13:18:35P502,80502,94502,72-0,1635 821USDNSQ503,51
NP I PoOMicroStrategy10.7. 13:18:39P412,32412,52412,47-0,7197 656USDNSQ415,41
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. 13:16:112,212,212,210,91151 716GBPLSE2,19
NP I PoOMunar SA10.7. 11:00:000,370,380,380,001 020PLNWSE,38
NP I PoONemetschek AG10.7. 13:18:05129,00129,10129,10-0,1526 904EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 2:00:00P4,454,754,710,0010 912USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 2:00:00P128,93130,20130,250,00670 746USDNSQ130,25
NP I PoONintendo Depository Receipt9.7. 23:20:00P--22,13-0,98955 275USDPNK22,13
NP I PoONorCom Info Tech9.7. 10:23:162,953,102,92-3,634EURGER3,03
NP I PoONovabase SGPS10.7. 12:34:567,807,907,901,28877EURLIS7,80
NP I PoOOpen Text Corp10.7. 2:00:00P28,7331,0028,870,003 483 089USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis10.7. 10:43:556,506,656,552,347EURGER6,45
NP I PoOPaychex Inc10.7. 2:00:00P145,00146,50145,940,002 514 435USDNSQ145,94
NP I PoOPegasystems Inc10.7. 13:01:19P53,0054,5453,790,47155USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 13:12:1050,9051,0050,901,394 711EURPAR50,20
NP I PoOPlaytech10.7. 13:16:403,703,703,690,0947 317GBPLSE3,69
NP I PoOPower Media10.7. 13:04:5326,6026,8526,851,13769PLNWSE26,55
NP I PoOPROS10.7. 11:45:24P16,3917,0516,44-0,66500USDNYQ16,55
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet10.7. 2:00:00P15,9416,6716,100,00762 075USDNSQ16,10
NP I PoOREALTECH8.7. 9:02:281,011,041,00-2,9198EURGER1,03
NP I PoOsalesforce com10.7. 13:18:35P270,50270,75270,53-0,146 667USDNYQ270,92
NP I PoOSAP AG10.7. 13:18:52267,20267,25267,200,64235 392EURGER265,50
NP I PoOSecunet10.7. 13:02:09236,50237,50236,50-1,46415EURGER240,00
NP I PoOServiceNow10.7. 13:09:00P1 010,001 024,001 012,02-0,17330USDNYQ1 013,71
NP I PoOSofting10.7. 9:59:073,203,303,343,731 582EURGER3,36
NP I PoOSOGECLAIR10.7. 13:18:1827,8028,0027,800,72653EURPAR27,60
NP I PoOSopra Group10.7. 13:18:46207,20207,60207,601,276 873EURPAR205,00
NP I PoOSword Group10.7. 13:16:2838,0038,1038,05-0,781 729EURPAR38,35
NP I PoOSygnity10.7. 12:53:15112,50113,50113,500,441 296PLNWSE113,00
NP I PoOSynopsys10.7. 13:18:35P543,00555,00552,010,191 697USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 13:18:35P241,00243,90241,74-0,20690USDNSQ242,23
NP I PoOTalex10.7. 9:01:4319,9020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt9.7. 23:20:00P--63,47-0,801 411 152USDPNK63,47
NP I PoOTeradata10.7. 11:33:33P22,5523,5822,730,0056USDNYQ22,73
NP I PoOThe Farm 5110.7. 12:50:485,705,725,72-2,3913 902PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 13:17:4812,4312,4412,440,4490 766GBPLSE12,38
NP I PoOTietoenator10.7. 12:14:1116,8816,8916,880,8456 970EURHEL16,74
NP I PoOTrend Micro Depository Receipt9.7. 23:20:00P--66,660,992 277USDPNK66,66
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 13:13:569,529,549,531,34144 843EURPAR9,40
NP I PoOUbisoft Unsp ADR9.7. 23:20:00P--2,151,3459 652USDPNK2,15
NP I PoOUnisys10.7. 2:04:00P4,304,424,360,00320 904USDNYQ4,36
NP I PoOUnited Internet10.7. 13:12:2925,0625,1025,100,6440 281EURGER24,94
NP I PoOVerisign10.7. 13:15:31P281,10299,87289,59-0,0622USDNSQ289,76
NP I PoOVisa10.7. 13:18:45P356,07357,00356,25-0,421 831USDNYQ357,76
NP I PoOWestern Union10.7. 13:04:09P8,608,678,650,00377USDNYQ8,65
NP I PoOWEX Inc, Ordinary, New York Consolidated10.7. 2:04:00P120,46168,50151,100,00289 840USDNYQ151,10
NP I PoOWind Mobile10.7. 13:15:0520,8021,0521,000,007 030PLNWSE21,00
NP I PoOXPLUS10.7. 11:22:453,453,503,45-1,434 114PLNWSE3,50
NP I PoOYelp10.7. 2:04:00P34,1634,7534,580,00547 408USDNYQ34,58
NP I PoOYOC AG10.7. 13:18:1515,8016,0015,800,004 815EURGER16,20
NP I PoOZoo Digital Grp10.7. 12:26:400,160,170,160,3152 746GBPLSE,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