Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121412150,33
KB10441046-0,10
PKN85,6985,710,81
Msft500500,73-0,29
Nokia4,2854,287-1,83
IBM283,41286,4-0,41
Mercedes-Benz Group AG53,2753,290,32
PFE25,7525,76-0,08
11.07.2025 11:08:39
Indexy online
AD Index online
select
AD Index online
 

  • 04.03.2020 11:58:38
Secunet (YSNG.F, Frankfurt)
Závěr k 10.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
237,00 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 Studios11.7. 11:03:30188,00188,40188,400,214 400PLNWSE188,00
NP I PoO4iG Rg-A11.7. 11:03:401 822,001 826,001 826,00-0,229 571HUFBUD1 830,00
NP I PoOAccenture11.7. 2:04:00P287,50292,56288,360,005 197 475USDNYQ288,36
NP I PoOACI World11.7. 11:02:19P40,7045,0645,06-0,1160USDNSQ45,11
NP I PoOAC-Service AG11.7. 10:00:1447,7048,2048,000,84734EURGER47,60
NP I PoOAD Pepper Media11.7. 9:47:242,782,922,78-3,471 148EURGER2,84
NP I PoOAdobe Sys11.7. 2:00:00P368,43372,99371,430,004 023 925USDNSQ371,43
NP I PoOAdv.pl11.7. 11:00:000,260,260,26-5,111 000PLNWSE,27
NP I PoOAkamai Tech11.7. 2:00:00P78,4779,7579,440,001 144 647USDNSQ79,44
NP I PoOAllgeier Rg11.7. 10:20:4719,3519,5519,35-1,281 175EURGER19,60
NP I PoOAlliance Data11.7. 2:04:01P60,0063,8762,560,001 044 969USDNYQ62,56
NP I PoOAlten11.7. 11:02:0178,3078,4578,40-0,825 908EURPAR79,05
NP I PoOANSYS11.7. 2:00:00P255,50496,31374,520,001 127 158USDNSQ374,52
NP I PoOAsseco Business11.7. 10:56:3290,4091,0090,401,35310PLNWSE89,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland11.7. 11:02:15211,80212,20212,20-0,0916 017PLNWSE212,40
NP I PoOAsseco SEE11.7. 10:59:4876,6077,0077,00-1,91831PLNWSE78,50
NP I PoOATM SI11.7. 10:21:063,313,323,320,00214PLNWSE3,32
NP I PoOATOSS Software SE11.7. 10:48:54140,40141,00141,00-0,84746EURGER142,20
NP I PoOAutoDesk Inc11.7. 11:02:35P285,00288,10286,110,00416USDNSQ286,11
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,69
NP I PoOBechtle11.7. 11:00:5639,2039,2639,24-0,9113 554EURGER39,60
NP I PoOBetacom11.7. 10:35:184,764,864,864,293 388PLNWSE4,66
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,83
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,88
NP I PoOBLOOBER TEAM11.7. 11:01:0832,2032,5032,201,7423 325PLNWSE31,65
NP I PoOBooz Allen11.7. 2:04:00P103,91110,07107,680,001 172 446USDNYQ107,68
NP I PoOBouvet- ------NOKOSL79,60
NP I PoOBroadridge11.7. 2:04:01P202,03379,35238,590,00501 518USDNYQ238,59
NP I PoOCadence Design11.7. 2:00:00P317,00330,00322,660,001 463 741USDNSQ322,66
NP I PoOCANCOM IT11.7. 11:01:0627,3027,4527,35-1,442 814EURGER27,75
NP I PoOCap Gemini SA11.7. 11:03:50142,85142,90142,90-1,7235 364EURPAR145,40
NP I PoOCapgemini Unsp ADR10.7. 23:20:00P--33,99-0,61252 433USDPNK33,99
NP I PoOCenit AG System11.7. 10:46:338,068,208,06-2,18530EURGER8,24
NP I PoOCGI Rg-A- ------CADTOR139,96
NP I PoOCity Interactive11.7. 11:03:492,452,472,47-0,20197 082PLNWSE2,47
NP I PoOCognizant Tech11.7. 2:00:00P75,3977,2376,730,004 752 287USDNSQ76,73
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp11.7. 10:08:24235,00237,00237,00-0,42720PLNWSE238,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter11.7. 10:47:1422,5622,6222,600,445 023GBPLSE22,50
NP I PoOCSG Systems Int11.7. 2:00:00P61,4465,3963,770,00195 109USDNSQ63,77
NP I PoODassault Syst11.7. 11:03:2431,8731,8931,88-0,84163 960EURPAR32,15
NP I PoODassault System Depository Receipt10.7. 23:20:00P--37,580,8953 028USDPNK37,58
NP I PoODelta Tech11.7. 9:00:1960,6061,4060,50-1,792 270HUFBUD61,60
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 Inc11.7. 2:00:00P76,8577,6177,220,003 905 024USDNSQ77,22
NP I PoOEdison10.7. 17:59:275,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts11.7. 2:00:00P150,30154,25151,300,001 613 126USDNSQ151,30
NP I PoOEO NETWORKS11.7. 10:05:4026,4028,0028,00-2,7820PLNWSE28,80
NP I PoOEuronet Worldwid11.7. 2:00:00P98,48170,71107,370,00242 645USDNSQ107,37
NP I PoOExlService11.7. 2:00:00P44,6545,5045,140,001 872 525USDNSQ45,14
NP I PoOFabasoft Comp11.7. 9:49:0617,2517,3017,250,291 935EURGER17,20
NP I PoOFabryka Diet11.7. 11:00:001,101,261,260,0025PLNWSE1,26
NP I PoOFactset Resrch11.7. 2:04:00P371,05715,46449,980,00255 344USDNYQ449,98
NP I PoOFair Isaac11.7. 2:04:00P1 550,001 618,971 584,380,00566 383USDNYQ1 584,38
NP I PoOFidelity Ntl Inf11.7. 2:04:00P79,4281,5080,220,002 700 188USDNYQ80,22
NP I PoOFreenet11.7. 11:00:3827,3627,4027,38-0,5137 956EURGER27,52
NP I PoOGartner11.7. 2:04:00P158,88605,13387,780,00809 174USDNYQ387,78
NP I PoOGB Group11.7. 11:01:482,372,382,38-0,84176 787GBPLSE2,40
NP I PoOGEN DIGITAL7.7. 11:28:30621,00637,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact11.7. 2:04:00P44,6047,7045,300,001 045 071USDNYQ45,30
NP I PoOGFT Technologies11.7. 10:40:1523,4023,5023,40-1,065 850EURGER23,65
NP I PoOGlobal Payments11.7. 2:04:00P79,8984,0081,220,002 894 977USDNYQ81,22
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange11.7. 10:13:550,810,820,820,742 664PLNWSE,81
NP I PoOGuidewire11.7. 2:04:00P220,43274,65225,130,00748 929USDNYQ225,13
NP I PoOHoga11.7. 10:57:241,751,791,790,563 410PLNWSE1,78
NP I PoOCheck Pt Sftwre11.7. 2:00:00P207,00224,09221,260,00868 152USDNSQ221,26
NP I PoOI S Solutions11.7. 10:46:281,701,801,75-0,6315 648GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,82
NP I PoOINIT Innovation10.7. 17:36:0637,5038,1037,900,003 749EURGER37,90
NP I PoOInternet Group10.7. 18:00:070,260,320,320,002 155PLNWSE,32
NP I PoOIntuit Inc11.7. 11:00:31P731,64755,00745,15-0,3738USDNSQ747,90
NP I PoOIVU Traffic Tech11.7. 10:42:5019,7019,8519,80-0,50684EURGER19,90
NP I PoOj2 Global11.7. 2:00:00P30,8034,6733,740,00421 823USDNSQ33,74
NP I PoOK2 Internet11.7. 10:00:5027,2027,5027,500,3653PLNWSE27,40
NP I PoOKTM Industr Br11.7. 10:52:5317,3817,5817,48-3,326 036CHFSWX18,08
NP I PoOL S Telcom11.7. 9:24:544,024,123,96-4,351 000EURGER4,14
NP I PoOLSI Software11.7. 10:31:0723,0023,8023,800,00261PLNWSE23,80
NP I PoOMasterCard11.7. 2:04:00P561,00563,00563,520,002 577 421USDNYQ563,52
NP I PoOMeta Platforms, INC.11.7. 11:03:11P722,17723,08722,60-0,6410 659USDNSQ727,24
NP I PoOMicrosoft11.7. 11:03:26P500,00500,73500,02-0,2915 060USDNSQ501,48
NP I PoOMicroStrategy11.7. 11:03:39P435,90436,31436,073,40135 602USDNSQ421,74
NP I PoOMineral Midrange11.7. 9:00:001,481,481,485,71100PLNWSE1,35
NP I PoOMobile Tornado10.7. 9:48:250,010,020,028,978 446GBPLSE,01
NP I PoOMony Group Plc11.7. 11:01:522,192,192,19-0,8298 485GBPLSE2,20
NP I PoOMunar SA11.7. 11:00:200,380,390,380,002 187PLNWSE,38
NP I PoONemetschek AG11.7. 11:01:02125,30125,60125,40-1,105 374EURGER126,80
NP I PoONet 1 Ueps Tech11.7. 2:00:00P4,306,124,680,0020 642USDNSQ4,68
NP I PoONetease.com Inc Depository Receipt11.7. 2:00:00P127,00130,25127,580,001 460 173USDNSQ127,58
NP I PoONintendo Depository Receipt10.7. 23:20:00P--21,73-1,81709 500USDPNK21,73
NP I PoONorCom Info Tech10.7. 17:36:222,953,102,940,00659EURGER2,94
NP I PoONovabase SGPS11.7. 9:19:547,807,957,900,0015EURLIS7,90
NP I PoOOpen Text Corp11.7. 2:00:00P28,9430,2329,230,001 034 532USDNSQ29,23
NP I PoOOpera Software- ------NOKOSL12,75
NP I PoOOrbis10.7. 16:42:256,356,556,450,00371EURGER6,45
NP I PoOPaychex Inc11.7. 2:00:00P139,00157,38145,310,002 792 957USDNSQ145,31
NP I PoOPegasystems Inc11.7. 2:00:00P50,1053,3951,610,001 588 541USDNSQ51,61
NP I PoOPharmagest Interac.11.7. 10:58:5650,0050,1050,10-0,201 842EURPAR50,20
NP I PoOPlaytech11.7. 10:51:183,763,773,760,6721 871GBPLSE3,74
NP I PoOPower Media11.7. 10:57:3026,9027,0026,900,00503PLNWSE26,90
NP I PoOPROS11.7. 2:04:00P16,0016,8916,270,00569 973USDNYQ16,27
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE25,20
NP I PoOQuinStreet11.7. 2:00:00P15,4015,7215,660,00610 559USDNSQ15,66
NP I PoOREALTECH10.7. 16:07:371,011,041,01-1,9450EURGER1,03
NP I PoOsalesforce com11.7. 2:04:00P263,23263,50263,970,007 252 495USDNYQ263,97
NP I PoOSAP AG11.7. 11:03:15259,80259,85259,80-1,25170 537EURGER263,10
NP I PoOSecunet11.7. 10:28:53229,50232,00231,00-1,70662EURGER235,00
NP I PoOServiceNow11.7. 11:02:18P956,00979,89964,00-0,421 692USDNYQ968,09
NP I PoOSofting10.7. 14:34:383,303,543,34-1,763 260EURGER3,40
NP I PoOSOGECLAIR11.7. 10:54:4327,6027,8027,800,36417EURPAR27,70
NP I PoOSopra Group11.7. 11:02:02200,80201,00200,80-1,954 143EURPAR204,80
NP I PoOSword Group11.7. 11:03:0637,5537,6537,65-0,262 334EURPAR37,75
NP I PoOSygnity11.7. 10:52:11112,00114,00114,00-1,72260PLNWSE116,00
NP I PoOSynopsys11.7. 2:00:00P544,12568,99566,190,001 775 454USDNSQ566,19
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac11.7. 2:00:00P232,42235,00235,330,002 472 205USDNSQ235,33
NP I PoOTalex11.7. 9:01:3019,9020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 23:20:00P--63,19-0,441 449 402USDPNK63,19
NP I PoOTeradata11.7. 2:04:00P21,8822,7822,270,00860 208USDNYQ22,27
NP I PoOThe Farm 5111.7. 10:29:085,665,725,66-1,742 195PLNWSE5,76
NP I PoOThe Sage Group Plc11.7. 11:02:0012,2812,2812,280,37167 367GBPLSE12,24
NP I PoOTietoenator11.7. 10:08:3116,6116,6316,62-1,1318 296EURHEL16,81
NP I PoOTrend Micro Depository Receipt10.7. 23:20:00P--64,98-2,511 357USDPNK64,98
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt11.7. 11:03:439,519,529,500,47104 731EURPAR9,45
NP I PoOUbisoft Unsp ADR10.7. 23:20:00P--2,170,77121 193USDPNK2,17
NP I PoOUnisys11.7. 2:04:00P4,224,414,270,00362 459USDNYQ4,27
NP I PoOUnited Internet11.7. 11:01:1124,8424,8824,86-1,1137 943EURGER25,14
NP I PoOVerisign11.7. 2:00:00P280,60286,50285,290,00580 662USDNSQ285,29
NP I PoOVisa11.7. 11:00:33P353,00356,00354,00-0,53482USDNYQ355,88
NP I PoOWestern Union11.7. 2:04:00P8,558,628,590,005 345 469USDNYQ8,59
NP I PoOWEX Inc, Ordinary, New York Consolidated11.7. 2:04:00P133,77246,70154,190,00257 703USDNYQ154,19
NP I PoOWind Mobile11.7. 10:34:0920,7020,8020,70-0,245 819PLNWSE20,75
NP I PoOXPLUS11.7. 9:18:593,453,523,522,0336PLNWSE3,45
NP I PoOYelp11.7. 2:04:00P34,1635,1135,110,00600 991USDNYQ35,11
NP I PoOYOC AG10.7. 16:40:4515,7015,8516,000,957 671EURGER15,85
NP I PoOZoo Digital Grp11.7. 9:45:080,160,170,16-3,034 166GBPLSE,17
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