Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,66
KB-0,39
PKN74,274,270,42
Msft462,65462,720,15
Nokia4,564,6781,11
IBM264,1264,180,09
Mercedes-Benz Group AG51,6551,671,19
PFE23,3923,4-0,30
03.06.2025 19:00:36
Indexy online
AD Index online
select
AD Index online
 

  • 03.06.2025 18:01:29
Adv.pl (ADVP.WA, Warsaw)
Poslední obchod Změna (%) Změna (PLN) Objem obchodů (PLN)
0,278 -0,36 0,00 2 647
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Adv.pl - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios3.6. 18:01:27211,00212,00212,600,578 889PLNWSE211,40
NP I PoO4iG Rg-A3.6. 17:05:29--1 776,000,7931 664HUFBUD1 776,00
NP I PoOAccenture3.6. 19:00:36313,03313,17313,03-0,461 418 610USDNYQ314,47
NP I PoOACI World3.6. 19:00:1746,9747,0146,981,86229 923USDNSQ46,12
NP I PoOAC-Service AG3.6. 17:36:1954,4055,2054,40-1,811 013EURGER55,40
NP I PoOAD Pepper Media3.6. 13:50:072,923,063,061,323 172EURGER3,10
NP I PoOAdobe Sys3.6. 18:57:31411,00411,20411,101,91982 031USDNSQ403,40
NP I PoOAdv.pl3.6. 18:01:290,260,280,28-0,369 806PLNWSE,28
NP I PoOAkamai Tech3.6. 18:56:5976,4276,4776,430,34790 390USDNSQ76,17
NP I PoOAllgeier Rg3.6. 17:43:1318,6518,9018,754,7522 429EURGER17,90
NP I PoOAlliance Data3.6. 18:54:3552,0252,0952,031,66183 097USDNYQ51,18
NP I PoOAlten3.6. 17:35:2872,4072,8072,700,2128 843EURPAR72,55
NP I PoOANSYS3.6. 18:57:20333,97334,38334,310,51271 747USDNSQ332,61
NP I PoOAsseco Business3.6. 18:01:2787,6089,4087,40-0,912 388PLNWSE88,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland3.6. 18:01:30178,60178,80178,30-4,4082 849PLNWSE186,50
NP I PoOAsseco SEE3.6. 18:01:2872,4072,9072,10-3,873 559PLNWSE75,00
NP I PoOATM SI3.6. 18:01:303,063,143,06-2,555 207PLNWSE3,14
NP I PoOATOSS Software SE3.6. 17:35:26134,00134,60134,401,056 593EURGER133,00
NP I PoOAutoDesk Inc3.6. 18:57:09298,33298,57298,571,12568 585USDNSQ295,26
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,68
NP I PoOBechtle3.6. 17:36:0838,5638,7438,58-0,36229 276EURGER38,72
NP I PoOBetacom3.6. 18:01:294,704,784,783,4665PLNWSE4,62
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ62,23
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,34
NP I PoOBLOOBER TEAM3.6. 18:01:2828,9029,4029,401,5513 095PLNWSE28,95
NP I PoOBooz Allen3.6. 18:57:31104,24104,30104,290,95947 614USDNYQ103,31
NP I PoOBouvet- ------NOKOSL76,80
NP I PoOBroadridge3.6. 18:55:23242,84243,20243,130,31134 877USDNYQ242,39
NP I PoOCadence Design3.6. 19:00:13291,32291,81291,48-0,36768 785USDNSQ292,53
NP I PoOCANCOM IT3.6. 17:36:4229,0029,1029,050,1731 543EURGER29,00
NP I PoOCap Gemini SA3.6. 17:35:05145,20146,00146,000,52363 991EURPAR145,25
NP I PoOCapgemini Unsp ADR3.6. 18:59:59--33,17-0,8158 062USDPNK33,44
NP I PoOCenit AG System3.6. 17:36:118,788,908,821,151 730EURGER8,72
NP I PoOCGI Rg-A- ------CADTOR147,43
NP I PoOCity Interactive3.6. 18:01:302,092,112,12-5,581 070 017PLNWSE2,24
NP I PoOCognizant Tech3.6. 19:00:3880,4580,4680,450,221 498 810USDNSQ80,27
NP I PoOCom Guard.com29.5. 23:20:00--0,000,0010 000USDPNK,00
NP I PoOComp3.6. 18:01:27235,00236,00236,001,291 243PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange3.6. 18:01:294,404,604,60-8,004 300PLNWSE5,00
NP I PoOComputacenter3.6. 17:35:2025,7434,5025,98-0,5473 088GBPLSE26,12
NP I PoOCSG Systems Int3.6. 18:55:1763,3663,8763,72-3,93367 148USDNSQ66,33
NP I PoODassault Syst3.6. 17:35:0232,3932,4632,430,932 050 372EURPAR32,13
NP I PoODassault System Depository Receipt3.6. 18:59:12--36,920,2723 463USDPNK36,82
NP I PoODelta Tech3.6. 16:58:39--55,00-1,7996 976HUFBUD55,00
NP I PoODillistone Grp3.6. 14:22:000,080,110,08-3,58280GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc3.6. 18:57:3575,9875,9975,981,952 857 431USDNSQ74,53
NP I PoOEdison3.6. 18:00:463,704,364,20-4,55295PLNWSE4,40
NP I PoOElectronic Arts3.6. 19:00:18145,75145,78145,78-0,07698 697USDNSQ145,88
NP I PoOEO NETWORKS2.6. 17:59:3223,6024,6024,600,005PLNWSE24,60
NP I PoOEuronet Worldwid3.6. 19:00:20108,43108,51108,430,21216 734USDNSQ108,20
NP I PoOExlService3.6. 18:57:4846,6346,6646,651,62501 264USDNSQ45,90
NP I PoOFabasoft Comp3.6. 17:35:3417,0017,3017,350,583 575EURGER17,25
NP I PoOFabryka Diet3.6. 18:00:450,960,980,971,046 765PLNWSE,96
NP I PoOFactset Resrch3.6. 19:00:44433,85434,77434,31-4,87342 995USDNYQ456,56
NP I PoOFair Isaac3.6. 18:45:221 734,281 739,201 733,67-0,8396 399USDNYQ1 748,26
NP I PoOFidelity Ntl Inf3.6. 18:57:1579,8779,9079,891,011 121 737USDNYQ79,09
NP I PoOFreenet3.6. 17:37:2928,1028,1428,140,64533 529EURGER27,96
NP I PoOGartner3.6. 19:00:12430,03430,67430,350,11191 806USDNYQ429,86
NP I PoOGB Group3.6. 17:35:102,772,952,792,39604 843GBPLSE2,73
NP I PoOGEN DIGITAL3.6. 10:27:03--630,00-0,32229CZKPSE-KOBOS630,00
NP I PoOGenpact3.6. 19:00:3642,7442,7642,750,00473 847USDNYQ42,75
NP I PoOGFT Technologies3.6. 17:35:0223,8523,9523,900,8449 836EURGER23,70
NP I PoOGlobal Payments3.6. 18:57:1575,6675,7075,701,05509 782USDNYQ74,91
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.6. 18:01:300,800,820,82-3,3174 313PLNWSE,85
NP I PoOGuidewire3.6. 19:00:37217,75217,91217,881,23395 346USDNYQ215,24
NP I PoOHoga3.6. 18:01:271,831,851,85-1,071 497PLNWSE1,87
NP I PoOCheck Pt Sftwre3.6. 18:56:30228,49228,89228,78-0,48138 198USDNSQ229,89
NP I PoOI S Solutions3.6. 17:13:521,651,851,700,0610 310GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,34
NP I PoOINIT Innovation3.6. 17:36:0740,0040,6040,10-4,073 652EURGER41,80
NP I PoOInternet Group2.6. 18:00:160,240,290,290,005 114PLNWSE,29
NP I PoOIntuit Inc3.6. 18:57:13762,76763,13762,95-0,27601 525USDNSQ764,99
NP I PoOIVU Traffic Tech3.6. 17:36:0318,2518,4518,451,102 830EURGER18,25
NP I PoOj2 Global3.6. 19:01:0532,2132,2732,243,43110 425USDNSQ31,17
NP I PoOK2 Internet3.6. 18:01:2828,3028,6028,40-0,701 050PLNWSE28,60
NP I PoOKTM Industr Br3.6. 17:31:3716,6216,6616,62-0,843 884CHFSWX16,76
NP I PoOL S Telcom3.6. 17:36:084,204,244,240,955 589EURGER4,30
NP I PoOLSI Software3.6. 18:01:3119,4019,9020,000,00756PLNWSE20,00
NP I PoOMasterCard3.6. 19:00:31578,00578,19578,03-0,551 085 836USDNYQ581,22
NP I PoOMeta Platforms, INC.3.6. 18:57:41670,20670,59670,40-0,086 330 239USDNSQ670,90
NP I PoOMicrosoft3.6. 18:57:39462,65462,72462,680,157 143 046USDNSQ461,97
NP I PoOMicroStrategy3.6. 18:57:40388,43388,71388,404,336 704 697USDNSQ372,27
NP I PoOMineral Midrange3.6. 18:00:471,271,301,28-10,49846PLNWSE1,43
NP I PoOMobile Tornado2.6. 9:54:010,010,010,010,009 184GBPLSE,01
NP I PoOMony Group Plc3.6. 17:35:051,952,112,090,00719 987GBPLSE2,09
NP I PoOMunar SA3.6. 18:00:450,350,370,374,561 794PLNWSE,35
NP I PoONemetschek AG3.6. 17:35:29121,00121,10120,90-0,2567 050EURGER121,20
NP I PoONet 1 Ueps Tech3.6. 18:47:574,134,254,250,2412 095USDNSQ4,24
NP I PoONetease.com Inc Depository Receipt3.6. 18:57:58125,71125,78125,772,09799 782USDNSQ123,20
NP I PoONintendo Depository Receipt3.6. 19:00:12--20,440,00388 078USDPNK20,44
NP I PoONorCom Info Tech29.5. 9:02:013,113,293,25-0,9110EURGER3,28
NP I PoONovabase SGPS3.6. 17:35:0410,1010,3010,303,0028 971EURLIS10,00
NP I PoOOpen Text Corp3.6. 19:00:2028,3728,3828,381,05469 290USDNSQ28,08
NP I PoOOpera Software- ------NOKOSL10,80
NP I PoOOrbis3.6. 15:50:476,857,006,952,211 504EURGER6,80
NP I PoOPaychex Inc3.6. 18:57:39157,84157,89157,870,23396 851USDNSQ157,50
NP I PoOPegasystems Inc3.6. 18:57:01100,25100,39100,313,46659 679USDNSQ96,96
NP I PoOPharmagest Interac.3.6. 17:35:1951,4051,6051,503,7313 051EURPAR49,65
NP I PoOPlaytech3.6. 17:35:112,853,103,09-0,32706 421GBPLSE3,10
NP I PoOPower Media3.6. 18:01:3025,9526,0525,95-3,8928 401PLNWSE27,00
NP I PoOPROS3.6. 19:00:1418,4818,5118,494,23107 958USDNYQ17,74
NP I PoOQUANTUM Software3.6. 18:01:2726,6026,4026,601,53226PLNWSE26,20
NP I PoOQuinStreet3.6. 18:57:1515,4215,4415,431,78279 684USDNSQ15,16
NP I PoOREALTECH28.5. 17:36:011,011,031,02-1,926 468EURGER1,04
NP I PoOsalesforce com3.6. 19:00:37263,50263,61263,550,743 823 128USDNYQ261,62
NP I PoOSAP AG3.6. 17:42:56268,70268,75269,551,991 566 449EURGER264,30
NP I PoOSecunet3.6. 17:35:13218,00219,00218,003,815 742EURGER210,00
NP I PoOServiceNow3.6. 18:58:181 011,191 012,491 012,150,00349 252USDNYQ1 012,11
NP I PoOSofting3.6. 17:36:183,363,643,5210,004 982EURGER3,20
NP I PoOSOGECLAIR3.6. 16:55:3024,0024,2024,100,42223EURPAR24,00
NP I PoOSopra Group3.6. 17:35:06189,10190,20189,80-0,6332 551EURPAR191,00
NP I PoOSword Group3.6. 17:35:1835,8036,0035,803,7729 195EURPAR34,50
NP I PoOSygnity3.6. 18:01:2898,2099,4098,00-2,001 435PLNWSE100,00
NP I PoOSynopsys3.6. 18:57:20465,58466,31466,130,00601 601USDNSQ466,15
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac3.6. 18:56:46228,47228,67228,470,38759 964USDNSQ227,60
NP I PoOTalex3.6. 18:01:3019,5020,2020,20-0,9810PLNWSE20,40
NP I PoOTencent Depository Receipt3.6. 19:00:09--64,280,12634 296USDPNK64,20
NP I PoOTeradata3.6. 18:57:3422,2022,2222,211,46266 231USDNYQ21,89
NP I PoOThe Farm 513.6. 18:00:477,007,107,102,0122 795PLNWSE6,96
NP I PoOThe Sage Group Plc3.6. 17:35:0911,3014,5012,381,561 638 615GBPLSE12,19
NP I PoOTietoenator3.6. 17:00:0015,9115,9215,91-0,75237 837EURHEL16,03
NP I PoOTrend Micro Depository Receipt3.6. 18:40:11--75,00-2,20308USDPNK76,69
NP I PoOTrustcash30.5. 23:20:00--0,000,00403 853USDPNK,00
NP I PoOUbisoft Entnt3.6. 17:35:059,729,839,800,14424 958EURPAR9,78
NP I PoOUbisoft Unsp ADR3.6. 18:42:58--2,17-0,6955 688USDPNK2,19
NP I PoOUnisys3.6. 18:56:174,684,694,691,30565 242USDNYQ4,63
NP I PoOUnited Internet3.6. 17:37:4923,6623,7023,641,90599 407EURGER23,20
NP I PoOVerisign3.6. 18:57:27273,77274,03273,90-0,60412 856USDNSQ275,56
NP I PoOVisa3.6. 19:00:30364,07364,19364,11-0,332 147 749USDNYQ365,32
NP I PoOWestern Union3.6. 19:00:319,419,429,421,512 689 431USDNYQ9,28
NP I PoOWEX Inc, Ordinary, New York Consolidated3.6. 18:57:48136,26136,67136,473,67170 282USDNYQ131,63
NP I PoOWind Mobile3.6. 18:01:2919,0419,1019,505,4112 539PLNWSE18,50
NP I PoOXPLUS3.6. 18:01:273,483,503,50-6,677 728PLNWSE3,75
NP I PoOYelp3.6. 18:57:1737,4637,4837,470,86241 760USDNYQ37,15
NP I PoOYOC AG3.6. 17:36:2714,5514,7514,55-3,004 088EURGER14,95
NP I PoOZoo Digital Grp3.6. 17:35:000,090,110,104,8623 950GBPLSE,09
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