Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121912200,33
KB101910200,59
PKN86,0186,02-1,71
Msft506506,50,13
Nokia4,1384,1421,42
IBM282282,430,03
Mercedes-Benz Group AG52,0652,070,97
PFE24,5624,57-0,20
17.07.2025 15:22:13
Indexy online
AD Index online
select
AD Index online
 

  • 16.07.2025
MasterCard (MA, NY Consolidated)
Závěr k 16.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
555,52 0,94 5,16 2 424 364
Premarket17.07.2025 15:17:52
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
553,77 550,60 556,00 -0,32 -1,75 226 353
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - MasterCard - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios17.7. 15:17:55181,30181,50181,50-0,9814 314PLNWSE183,30
NP I PoO4iG Rg-A17.7. 14:54:271 800,001 806,001 802,000,0068 123HUFBUD1 802,00
NP I PoOAccenture17.7. 15:17:39P280,40281,85281,140,534 485USDNYQ279,67
NP I PoOACI World17.7. 15:10:45P45,0646,8545,212,1510 252USDNSQ44,26
NP I PoOAC-Service AG17.7. 14:54:4047,9048,3047,900,001 767EURGER47,90
NP I PoOAD Pepper Media17.7. 9:04:262,902,962,960,003EURGER2,90
NP I PoOAdobe Sys17.7. 15:17:40P362,50363,00362,560,227 781USDNSQ361,77
NP I PoOAdv.pl17.7. 15:00:000,250,270,25-8,89824PLNWSE,27
NP I PoOAkamai Tech17.7. 15:14:16P76,0177,5977,590,7138USDNSQ77,04
NP I PoOAllgeier Rg17.7. 15:13:0920,2020,3020,300,008 116EURGER20,30
NP I PoOAlliance Data17.7. 14:43:46P60,8461,5961,620,821USDNYQ61,12
NP I PoOAlten17.7. 15:15:5875,2075,3075,301,285 651EURPAR74,35
NP I PoOANSYS17.7. 2:00:00P--374,30-4,6918 893 246USDNSQ374,30
NP I PoOAsseco Business17.7. 15:11:2188,8089,0089,00-0,89584PLNWSE89,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland17.7. 15:16:30210,60210,80210,601,1540 805PLNWSE208,20
NP I PoOAsseco SEE17.7. 15:17:3876,8077,0077,000,39610PLNWSE76,70
NP I PoOATM SI17.7. 14:19:163,193,203,200,311 008PLNWSE3,19
NP I PoOATOSS Software SE17.7. 13:34:29143,60144,20144,40-0,142 742EURGER144,60
NP I PoOAutoDesk Inc17.7. 15:03:05P288,31290,00288,30-0,401 214USDNSQ289,47
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,85
NP I PoOBechtle17.7. 15:15:0338,7238,7638,742,3248 297EURGER37,86
NP I PoOBetacom17.7. 13:16:444,925,005,000,8113 665PLNWSE4,96
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ63,54
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,35
NP I PoOBLOOBER TEAM17.7. 15:04:3133,0533,1033,10-0,1517 419PLNWSE33,15
NP I PoOBooz Allen17.7. 15:17:12P104,01105,87105,500,482 043USDNYQ105,00
NP I PoOBouvet- ------NOKOSL77,80
NP I PoOBroadridge17.7. 15:14:03P202,03293,36234,880,0117USDNYQ234,86
NP I PoOCadence Design17.7. 15:14:13P313,01316,98315,050,154 892USDNSQ314,58
NP I PoOCANCOM IT17.7. 15:04:3626,8526,9526,901,3222 068EURGER26,55
NP I PoOCap Gemini SA17.7. 15:17:47136,90136,95136,900,1889 069EURPAR136,65
NP I PoOCapgemini Unsp ADR17.7. 14:32:41P--31,61-1,16267 019USDPNK31,98
NP I PoOCenit AG System17.7. 14:01:418,188,328,321,46973EURGER8,20
NP I PoOCGI Rg-A- ------CADTOR138,22
NP I PoOCity Interactive17.7. 15:13:572,712,722,72-0,73275 787PLNWSE2,74
NP I PoOCognizant Tech17.7. 15:05:38P75,0075,6475,350,69600USDNSQ74,83
NP I PoOCom Guard.com14.7. 23:20:00P--0,00-10,0010 284 355USDPNK,00
NP I PoOComp17.7. 12:19:12238,00239,00239,000,84126PLNWSE237,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange17.7. 10:12:574,604,804,60-4,174 400PLNWSE4,76
NP I PoOComputacenter17.7. 15:04:4722,7622,8222,780,267 511GBPLSE22,72
NP I PoOCSG Systems Int17.7. 2:00:00P62,6363,5262,680,00320 782USDNSQ62,68
NP I PoODassault Syst17.7. 15:16:5732,0332,0432,041,10245 381EURPAR31,69
NP I PoODassault System Depository Receipt16.7. 23:20:00P--37,070,6560 619USDPNK37,07
NP I PoODelta Tech17.7. 15:13:0062,0062,1062,10-1,58136 181HUFBUD63,10
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 Inc17.7. 14:54:47P76,2577,3776,90-0,03284USDNSQ76,92
NP I PoOEdison17.7. 14:33:466,206,456,20-3,88522PLNWSE6,45
NP I PoOElectronic Arts17.7. 15:17:12P148,24151,00150,000,44514USDNSQ149,35
NP I PoOEO NETWORKS17.7. 15:00:4227,4029,0029,003,5713PLNWSE28,00
NP I PoOEuronet Worldwid17.7. 14:38:29P98,00101,94100,020,001 405USDNSQ100,02
NP I PoOExlService17.7. 13:43:37P41,7144,1542,941,54157USDNSQ42,29
NP I PoOFabasoft Comp17.7. 15:16:5916,9017,0517,05-1,16484EURGER17,25
NP I PoOFabryka Diet17.7. 15:00:001,101,241,10-11,2975PLNWSE1,24
NP I PoOFactset Resrch17.7. 14:51:12P431,00698,12436,330,0014USDNYQ436,33
NP I PoOFair Isaac17.7. 15:12:41P1 489,001 582,291 532,32-0,29381USDNYQ1 536,75
NP I PoOFidelity Ntl Inf17.7. 13:08:56P79,1182,1779,350,005USDNYQ79,35
NP I PoOFreenet17.7. 15:14:2927,3227,3427,34-0,2986 920EURGER27,42
NP I PoOGartner17.7. 15:17:25P189,84368,00363,55-0,0117USDNYQ363,58
NP I PoOGB Group17.7. 15:13:222,312,322,31-1,71231 688GBPLSE2,35
NP I PoOGEN DIGITAL17.7. 9:51:36629,00641,00640,000,0063CZKPSE-KOBOS640,00
NP I PoOGenpact17.7. 13:08:20P44,0145,9945,210,76173USDNYQ44,87
NP I PoOGFT Technologies17.7. 15:06:0023,1523,2523,202,4316 747EURGER22,65
NP I PoOGlobal Payments17.7. 15:02:53P81,0382,9082,900,29570USDNYQ82,66
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange17.7. 15:09:430,810,810,810,0047 090PLNWSE,81
NP I PoOGuidewire17.7. 14:22:13P200,00235,85219,00-0,5030USDNYQ220,11
NP I PoOHoga17.7. 14:47:211,821,851,850,5411 731PLNWSE1,84
NP I PoOCheck Pt Sftwre17.7. 15:16:44P214,50220,80219,200,52374USDNSQ218,07
NP I PoOI S Solutions17.7. 15:14:191,801,851,830,6659 237GBPLSE1,82
NP I PoOIndra Sistemas- ------EURMCE37,92
NP I PoOINIT Innovation17.7. 14:42:0637,8038,0038,000,26156EURGER37,90
NP I PoOInternet Group17.7. 15:06:010,040,040,051,12360 404PLNWSE,04
NP I PoOIntuit Inc17.7. 15:17:13P744,82753,50748,00-0,36959USDNSQ750,72
NP I PoOIVU Traffic Tech17.7. 14:48:1120,2020,3020,200,00800EURGER20,20
NP I PoOj2 Global17.7. 15:06:36P30,8031,1231,090,68229USDNSQ30,88
NP I PoOK2 Internet17.7. 13:37:0828,4028,6028,400,35933PLNWSE28,30
NP I PoOKTM Industr Br17.7. 15:09:4617,4417,5417,482,342 628CHFSWX17,08
NP I PoOL S Telcom15.7. 17:01:034,344,544,42-2,645 259EURGER4,54
NP I PoOLSI Software17.7. 14:50:0424,0024,4024,403,397 285PLNWSE23,60
NP I PoOMasterCard17.7. 15:17:52P550,60556,00553,77-0,32226 353USDNYQ555,52
NP I PoOMeta Platforms, INC.17.7. 15:17:48P706,20706,72706,220,47281 680USDNSQ702,91
NP I PoOMicrosoft17.7. 15:17:41P506,00506,50506,300,1383 520USDNSQ505,62
NP I PoOMicroStrategy17.7. 15:17:48P450,50450,76450,52-1,18401 298USDNSQ455,90
NP I PoOMineral Midrange17.7. 12:51:011,501,591,590,631 265PLNWSE1,58
NP I PoOMobile Tornado17.7. 10:15:230,010,020,020,0015 047GBPLSE,01
NP I PoOMony Group Plc17.7. 15:14:552,202,202,20-0,16343 821GBPLSE2,20
NP I PoOMunar SA17.7. 15:06:380,450,480,478,0528 120PLNWSE,44
NP I PoONemetschek AG17.7. 15:17:23127,60127,80127,600,797 305EURGER126,60
NP I PoONet 1 Ueps Tech17.7. 2:00:00P4,454,754,500,006 311USDNSQ4,50
NP I PoONetease.com Inc Depository Receipt17.7. 15:16:07P130,52132,99131,75-0,65123USDNSQ132,61
NP I PoONintendo Depository Receipt17.7. 14:45:29P--21,700,059 001USDPNK21,69
NP I PoONorCom Info Tech17.7. 14:49:371,902,002,00-8,497 534EURGER2,18
NP I PoONovabase SGPS17.7. 9:00:197,857,957,85-1,261 300EURLIS7,95
NP I PoOOpen Text Corp17.7. 13:50:22P27,0028,5828,09-0,954USDNSQ28,36
NP I PoOOpera Software- ------NOKOSL13,20
NP I PoOOrbis16.7. 16:17:076,206,406,350,001 170EURGER6,35
NP I PoOPaychex Inc17.7. 15:14:57P142,00142,87142,250,0095USDNSQ142,25
NP I PoOPegasystems Inc17.7. 15:17:03P50,3151,2451,151,67452USDNSQ50,31
NP I PoOPharmagest Interac.17.7. 15:17:1150,8051,0050,800,999 053EURPAR50,30
NP I PoOPlaytech17.7. 15:18:013,843,853,851,59110 964GBPLSE3,79
NP I PoOPower Media17.7. 15:16:5127,2027,8027,802,962 867PLNWSE27,00
NP I PoOPROS17.7. 14:34:07P14,9815,1715,402,3392USDNYQ15,05
NP I PoOQUANTUM Software17.7. 15:00:0027,2029,2029,202,10138PLNWSE28,60
NP I PoOQuinStreet17.7. 2:00:00P15,3716,3915,640,00592 785USDNSQ15,64
NP I PoOREALTECH17.7. 12:34:571,001,051,00-0,992 500EURGER1,05
NP I PoOsalesforce com17.7. 15:17:18P258,00259,10258,190,0917 082USDNYQ257,95
NP I PoOSAP AG17.7. 15:17:35262,85262,90262,901,13296 873EURGER259,95
NP I PoOSecunet17.7. 15:02:26214,50216,00215,500,703 262EURGER214,00
NP I PoOServiceNow17.7. 15:17:03P961,75970,00968,050,1149 928USDNYQ966,97
NP I PoOSofting17.7. 12:39:023,083,183,08-4,943 500EURGER3,26
NP I PoOSOGECLAIR17.7. 14:23:4029,0029,1029,00-0,341 573EURPAR29,10
NP I PoOSopra Group17.7. 15:15:40198,50198,90198,600,466 650EURPAR197,70
NP I PoOSword Group17.7. 15:16:2837,1537,3037,200,542 510EURPAR37,00
NP I PoOSygnity17.7. 14:39:13109,00111,50109,50-1,35933PLNWSE111,00
NP I PoOSynopsys17.7. 15:16:55P563,26565,99565,00-1,098 495USDNSQ571,20
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac17.7. 15:14:19P236,55239,79236,55-0,913 342USDNSQ238,73
NP I PoOTalex17.7. 11:17:2320,0020,8019,90-4,3390PLNWSE20,80
NP I PoOTencent Depository Receipt17.7. 15:17:06P--65,90-0,5422 500USDPNK66,26
NP I PoOTeradata17.7. 14:46:58P21,4221,6021,42-0,46920USDNYQ21,52
NP I PoOThe Farm 5117.7. 13:29:475,385,465,380,002 846PLNWSE5,38
NP I PoOThe Sage Group Plc17.7. 15:15:2812,5412,5512,541,01262 901GBPLSE12,42
NP I PoOTietoenator17.7. 14:20:1616,4416,4516,450,3751 763EURHEL16,39
NP I PoOTrend Micro Depository Receipt16.7. 23:20:00P--64,22-0,861 674USDPNK64,22
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt17.7. 15:14:569,339,349,33-1,00221 141EURPAR9,42
NP I PoOUbisoft Unsp ADR16.7. 23:20:00P--2,151,66213 953USDPNK2,15
NP I PoOUnisys17.7. 14:45:04P4,044,104,04-0,701 423USDNYQ4,07
NP I PoOUnited Internet17.7. 15:13:1924,7824,8224,82-0,2431 152EURGER24,88
NP I PoOVerisign17.7. 15:12:50P276,05286,01282,78-0,17518USDNSQ283,27
NP I PoOVisa17.7. 15:17:24P347,10350,00349,990,0333 195USDNYQ349,90
NP I PoOWestern Union17.7. 15:16:39P8,118,128,120,0011 704USDNYQ8,12
NP I PoOWEX Inc, Ordinary, New York Consolidated17.7. 15:17:36P147,39165,00149,70-0,83418USDNYQ150,95
NP I PoOWind Mobile17.7. 15:08:5819,7419,9619,72-1,402 484PLNWSE20,00
NP I PoOXPLUS17.7. 13:50:053,763,803,80-2,563 838PLNWSE3,90
NP I PoOYelp17.7. 15:05:12P34,3034,5934,590,00368USDNYQ34,59
NP I PoOYOC AG17.7. 12:39:3315,8016,0016,05-1,831 175EURGER16,20
NP I PoOZoo Digital Grp17.7. 14:34:440,150,160,152,30157 720GBPLSE,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