Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZATMATM-0,08
PKN86,4286,450,66
Msft505,02505,131,70
Nokia4,3934,396-0,57
Mercedes-Benz Group AG52,4452,463,09
PFE25,5925,6-0,10
09.07.2025 16:11:00
Indexy online
AD Index online
select
AD Index online
 

  • 09.07.2025 11:41:07
Take Two Interac (TTWO.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
207,20 1,30 2,65 829
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Take Two Interac - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios9.7. 16:04:47190,30190,70190,70-4,5546 501PLNWSE199,80
NP I PoO4iG Rg-A9.7. 15:58:131 828,001 830,001 828,00-0,1119 088HUFBUD1 830,00
NP I PoOAccenture9.7. 16:07:42302,66303,04302,93-0,16314 469USDNYQ303,33
NP I PoOACI World9.7. 16:05:3845,8145,9645,83-0,1051 910USDNSQ45,93
NP I PoOAC-Service AG9.7. 15:26:3648,6049,0048,800,2111 637EURGER48,70
NP I PoOAD Pepper Media9.7. 15:08:512,782,922,924,292 686EURGER2,82
NP I PoOAdobe Sys9.7. 16:05:49382,41382,77382,470,09375 221USDNSQ382,24
NP I PoOAdv.pl8.7. 18:01:06--0,270,00110PLNWSE,27
NP I PoOAkamai Tech9.7. 16:05:4280,7380,8180,770,1667 138USDNSQ80,64
NP I PoOAllgeier Rg9.7. 16:08:0819,5019,6519,650,007 541EURGER19,65
NP I PoOAlliance Data9.7. 16:05:5559,6859,8859,780,8236 116USDNYQ59,29
NP I PoOAlten9.7. 16:03:0878,5078,6078,600,5114 530EURPAR78,20
NP I PoOANSYS9.7. 16:05:48367,83368,74368,300,33178 548USDNSQ366,90
NP I PoOAsseco Business9.7. 16:03:0489,2090,0090,000,45841PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland9.7. 16:05:33217,20217,40217,40-2,51105 852PLNWSE223,00
NP I PoOAsseco SEE9.7. 16:05:3180,5080,6080,70-0,371 514PLNWSE81,00
NP I PoOATM SI9.7. 15:41:563,293,303,301,8515 903PLNWSE3,24
NP I PoOATOSS Software SE9.7. 16:04:46141,80142,20142,00-0,142 083EURGER142,20
NP I PoOAutoDesk Inc9.7. 16:05:38315,05315,39315,220,10187 020USDNSQ314,91
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,61
NP I PoOBechtle9.7. 16:05:3839,9439,9639,942,2073 502EURGER39,08
NP I PoOBetacom9.7. 11:55:074,644,724,721,728PLNWSE4,64
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ66,00
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,44
NP I PoOBLOOBER TEAM9.7. 15:48:4529,7530,0030,00-0,178 308PLNWSE30,05
NP I PoOBooz Allen9.7. 16:05:45106,92107,31107,12-0,42111 883USDNYQ107,57
NP I PoOBouvet- ------NOKOSL81,00
NP I PoOBroadridge9.7. 16:05:58237,55237,83237,680,0827 142USDNYQ237,53
NP I PoOCadence Design9.7. 16:05:46324,63325,06324,920,48115 444USDNSQ323,28
NP I PoOCANCOM IT9.7. 15:51:0027,9028,0027,900,3625 110EURGER27,80
NP I PoOCap Gemini SA9.7. 16:03:49144,90144,95144,901,29177 806EURPAR143,05
NP I PoOCapgemini Unsp ADR9.7. 16:07:54--33,921,5015 822USDPNK33,42
NP I PoOCenit AG System9.7. 16:03:378,248,388,32-0,953 810EURGER8,32
NP I PoOCGI Rg-A- ------CADTOR141,56
NP I PoOCity Interactive9.7. 15:50:392,392,402,40-0,21363 657PLNWSE2,40
NP I PoOCognizant Tech9.7. 16:05:4580,8480,8780,840,19134 049USDNSQ80,71
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp9.7. 15:47:32235,00236,00236,00-1,26287PLNWSE239,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 12:49:594,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter9.7. 16:05:3422,7422,7822,76-1,3910 350GBPLSE23,08
NP I PoOCSG Systems Int9.7. 16:05:4163,9064,2864,27-0,034 357USDNSQ64,18
NP I PoODassault Syst9.7. 16:05:4631,6531,6731,660,35363 718EURPAR31,55
NP I PoODassault System Depository Receipt9.7. 16:05:57--37,08-0,136 601USDPNK37,13
NP I PoODelta Tech9.7. 15:54:5260,7061,0060,70-1,1456 569HUFBUD61,40
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 Inc9.7. 16:05:4775,5775,6175,600,35195 721USDNSQ75,33
NP I PoOEdison9.7. 14:35:345,606,005,803,573 851PLNWSE5,60
NP I PoOElectronic Arts9.7. 16:05:44152,46152,66152,57-0,05191 897USDNSQ152,64
NP I PoOEO NETWORKS9.7. 11:51:5526,2027,0027,000,75403PLNWSE26,80
NP I PoOEuronet Worldwid9.7. 16:05:53106,13106,96106,95-0,2425 266USDNSQ106,80
NP I PoOExlService9.7. 16:05:4145,2345,3145,300,42162 714USDNSQ45,09
NP I PoOFabasoft Comp9.7. 15:53:1516,7016,7516,70-0,303 917EURGER16,75
NP I PoOFabryka Diet9.7. 15:00:001,101,221,272,42210PLNWSE1,24
NP I PoOFactset Resrch9.7. 16:05:56443,93445,53444,05-0,1112 821USDNYQ444,57
NP I PoOFair Isaac9.7. 16:05:561 689,861 695,001 692,00-0,63112 209USDNYQ1 703,17
NP I PoOFidelity Ntl Inf9.7. 16:05:5279,7979,8779,82-0,04142 439USDNYQ79,85
NP I PoOFreenet9.7. 16:01:2027,7027,7227,740,58126 375EURGER27,58
NP I PoOGartner9.7. 16:05:57397,65398,28397,97-0,3575 887USDNYQ399,15
NP I PoOGB Group9.7. 16:04:272,362,372,362,162 305 674GBPLSE2,31
NP I PoOGEN DIGITAL7.7. 11:28:30623,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact9.7. 16:05:4446,0146,0846,05-0,1832 408USDNYQ46,13
NP I PoOGFT Technologies9.7. 16:04:5523,8023,9023,850,4243 744EURGER23,75
NP I PoOGlobal Payments9.7. 16:05:4581,0981,2281,150,6186 531USDNYQ80,66
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange9.7. 16:04:270,810,810,810,4916 164PLNWSE,81
NP I PoOGuidewire9.7. 16:05:47230,00230,67230,440,1232 390USDNYQ230,39
NP I PoOHoga9.7. 13:43:381,711,721,73-1,1525 069PLNWSE1,75
NP I PoOCheck Pt Sftwre9.7. 16:05:45227,51228,01227,770,6647 130USDNSQ226,19
NP I PoOI S Solutions9.7. 16:00:411,751,831,77-1,62207 138GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE37,30
NP I PoOINIT Innovation9.7. 14:53:3137,9038,3038,303,512 142EURGER37,00
NP I PoOInternet Group9.7. 15:07:050,260,330,330,006 094PLNWSE,33
NP I PoOIntuit Inc9.7. 16:05:46778,34779,15778,68-0,36122 603USDNSQ781,48
NP I PoOIVU Traffic Tech9.7. 15:27:0919,3019,4019,40-3,005 145EURGER20,00
NP I PoOj2 Global9.7. 16:05:4733,1033,3833,240,2756 578USDNSQ33,15
NP I PoOK2 Internet9.7. 15:56:0626,8027,1027,100,372 589PLNWSE27,00
NP I PoOKTM Industr Br9.7. 16:00:5417,5417,7017,644,5023 031CHFSWX16,88
NP I PoOL S Telcom9.7. 10:34:114,324,524,34-4,41163EURGER4,54
NP I PoOLSI Software9.7. 15:35:1023,4023,8023,800,0022PLNWSE23,80
NP I PoOMasterCard9.7. 16:05:50562,08562,42562,23-0,03223 393USDNYQ562,44
NP I PoOMeta Platforms, INC.9.7. 16:05:34733,50733,60733,561,792 672 605USDNSQ720,67
NP I PoOMicrosoft9.7. 16:05:49505,02505,13505,101,704 654 129USDNSQ496,62
NP I PoOMicroStrategy9.7. 16:05:51399,16399,52399,450,582 124 047USDNSQ396,94
NP I PoOMineral Midrange9.7. 13:26:021,321,481,40-6,042 382PLNWSE1,35
NP I PoOMobile Tornado9.7. 15:42:110,010,020,0217,62347GBPLSE,01
NP I PoOMony Group Plc9.7. 16:03:582,182,192,18-1,00175 996GBPLSE2,21
NP I PoOMunar SA9.7. 15:08:370,370,380,380,005 098PLNWSE,38
NP I PoONemetschek AG9.7. 16:05:46129,20129,40129,203,0339 336EURGER125,40
NP I PoONet 1 Ueps Tech9.7. 16:03:014,544,724,632,2174USDNSQ4,53
NP I PoONetease.com Inc Depository Receipt9.7. 16:05:31129,50129,55129,45-2,87131 396USDNSQ133,28
NP I PoONintendo Depository Receipt9.7. 16:05:51--22,17-0,8155 583USDPNK22,35
NP I PoONorCom Info Tech9.7. 10:23:162,953,112,920,694EURGER2,90
NP I PoONovabase SGPS9.7. 15:57:257,807,957,95-0,633 443EURLIS8,00
NP I PoOOpen Text Corp9.7. 16:05:4728,8528,8728,93-4,19798 407USDNSQ30,19
NP I PoOOpera Software- ------NOKOSL13,05
NP I PoOOrbis9.7. 11:19:546,356,556,40-5,191 769EURGER6,70
NP I PoOPaychex Inc9.7. 16:05:48145,07145,18145,130,15200 661USDNSQ144,91
NP I PoOPegasystems Inc9.7. 16:05:5353,5053,6553,51-0,7698 877USDNSQ53,93
NP I PoOPharmagest Interac.9.7. 15:53:2150,5050,7050,702,424 584EURPAR49,50
NP I PoOPlaytech9.7. 16:04:303,703,703,700,82111 119GBPLSE3,67
NP I PoOPower Media9.7. 16:04:0026,5526,7026,702,10873PLNWSE26,15
NP I PoOPROS9.7. 16:05:4416,7816,8416,842,0017 771USDNYQ16,51
NP I PoOQUANTUM Software9.7. 15:00:0027,0027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet9.7. 16:05:5816,4216,4816,471,6123 367USDNSQ16,19
NP I PoOREALTECH8.7. 9:02:281,011,041,00-1,9698EURGER1,02
NP I PoOsalesforce com9.7. 16:05:52273,50273,73273,530,00771 792USDNYQ273,65
NP I PoOSAP AG9.7. 16:05:22265,60265,70265,650,57442 310EURGER264,15
NP I PoOSecunet9.7. 15:59:54239,00240,00239,00-0,833 989EURGER241,00
NP I PoOServiceNow9.7. 16:07:461 020,001 023,471 021,74-0,10167 321USDNYQ1 022,98
NP I PoOSofting9.7. 14:30:263,223,423,22-5,291 592EURGER3,50
NP I PoOSOGECLAIR9.7. 16:04:5927,6027,8027,800,00511EURPAR27,80
NP I PoOSopra Group9.7. 16:05:27204,60205,00204,800,496 535EURPAR203,80
NP I PoOSword Group9.7. 16:05:3538,4538,6038,450,396 715EURPAR38,30
NP I PoOSygnity9.7. 15:48:25114,50116,50115,500,001 967PLNWSE115,50
NP I PoOSynopsys9.7. 16:05:47552,52554,05554,050,3398 655USDNSQ551,51
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac9.7. 16:05:44241,16241,58241,160,20115 022USDNSQ240,56
NP I PoOTalex9.7. 9:02:2619,9020,8020,800,006PLNWSE20,80
NP I PoOTeradata9.7. 16:05:4722,7922,8322,81-0,3743 225USDNYQ22,89
NP I PoOThe Farm 519.7. 16:03:205,745,765,762,4914 372PLNWSE5,62
NP I PoOThe Sage Group Plc9.7. 16:05:4112,3712,3812,370,16174 097GBPLSE12,35
NP I PoOTietoenator9.7. 15:06:3116,7816,7916,793,13147 998EURHEL16,28
NP I PoOTrend Micro Depository Receipt9.7. 15:45:00--66,460,0020USDPNK66,00
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt9.7. 16:05:149,349,359,350,78435 533EURPAR9,28
NP I PoOUbisoft Unsp ADR9.7. 16:04:01--2,130,4720 923USDPNK2,12
NP I PoOUnisys9.7. 16:05:294,404,414,400,0023 832USDNYQ4,40
NP I PoOUnited Internet9.7. 16:05:5124,8424,8824,861,39281 575EURGER24,52
NP I PoOVerisign9.7. 16:05:47286,24287,94286,630,0781 771USDNSQ286,85
NP I PoOVisa9.7. 16:07:52355,89356,12355,930,40574 038USDNYQ354,55
NP I PoOWestern Union9.7. 16:05:598,688,698,690,09317 670USDNYQ8,68
NP I PoOWEX Inc, Ordinary, New York Consolidated9.7. 16:05:46153,10153,57153,380,408 136USDNYQ152,54
NP I PoOWind Mobile9.7. 13:10:0621,0021,0521,00-0,241 252PLNWSE21,05
NP I PoOXPLUS9.7. 15:53:523,473,543,50-1,134 669PLNWSE3,54
NP I PoOYelp9.7. 16:05:4034,7834,8334,810,4924 147USDNYQ34,64
NP I PoOYOC AG9.7. 10:18:2016,2016,5016,151,25782EURGER15,90
NP I PoOZoo Digital Grp9.7. 15:54:300,160,170,16-3,67294 750GBPLSE,17
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
NázevKonstituentiDatum a časHodnotaZměna
(%)
Závěrečný kurz
HodnotaDatum
NASDAQ 100 Indexvypsat9.7. 16:12:5022 903,640,8922 702,2508.07.2025
Zdroj: BCPP