Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,24
KB0,57
PKN82,8482,873,33
Msft506,26506,390,12
Nokia3,6263,629-0,03
IBM240,14240,34-0,93
Mercedes-Benz Group AG54,0254,04-0,09
PFE25,6925,71,28
21.08.2025 16:46:05
Indexy online
AD Index online
select
AD Index online
 

  • 21.08.2025 16:43:14
Microsoft (MSFT.DE, Xetra)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
436,30 0,37 1,60 3 689 463
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Microsoft - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios21.8. 16:45:41184,00184,90184,300,382 663PLNWSE183,60
NP I PoO4iG Rg-A21.8. 16:41:061 938,001 940,001 938,000,1067 341HUFBUD1 936,00
NP I PoOAccenture21.8. 16:45:44251,73251,88251,84-1,26904 511USDNYQ255,05
NP I PoOACI World21.8. 16:42:2447,3047,3447,330,5163 086USDNSQ47,09
NP I PoOAC-Service AG21.8. 15:52:0046,7047,2046,901,961 615EURGER46,00
NP I PoOAD Pepper Media21.8. 14:53:143,863,963,908,3353 724EURGER3,56
NP I PoOAdobe Sys21.8. 16:43:56351,30351,52351,41-0,57679 576USDNSQ353,43
NP I PoOAdv.pl21.8. 11:00:000,260,250,262,403 230PLNWSE,25
NP I PoOAkamai Tech21.8. 16:42:1275,5075,5575,52-0,72173 641USDNSQ76,06
NP I PoOAllgeier Rg21.8. 16:34:3116,9017,1016,90-4,523 116EURGER17,70
NP I PoOAlliance Data21.8. 16:42:4559,1159,4159,26-0,6476 429USDNYQ59,64
NP I PoOAlten21.8. 16:43:4368,4068,5068,450,376 902EURPAR68,20
NP I PoOAsseco Business21.8. 16:41:2285,4085,6085,400,471 971PLNWSE85,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK50,00
NP I PoOAsseco Poland21.8. 16:45:54199,20199,50199,502,2668 424PLNWSE195,10
NP I PoOAsseco SEE21.8. 16:40:2971,5071,6071,70-0,551 364PLNWSE72,10
NP I PoOATM SI21.8. 16:15:583,433,493,490,002 078PLNWSE3,49
NP I PoOATOSS Software SE21.8. 16:38:39104,20104,60104,400,975 214EURGER103,40
NP I PoOAutoDesk Inc21.8. 16:43:37286,06286,40286,23-0,83187 299USDNSQ288,63
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,85
NP I PoOBechtle21.8. 16:43:0741,0841,1241,081,8890 548EURGER40,32
NP I PoOBetacom21.8. 15:12:485,255,305,300,952 456PLNWSE5,25
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ64,56
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,06
NP I PoOBLOOBER TEAM21.8. 16:41:5829,4029,5029,401,385 133PLNWSE29,00
NP I PoOBooz Allen21.8. 16:43:08108,72108,87108,80-0,38142 205USDNYQ109,21
NP I PoOBouvet- ------NOKOSL74,50
NP I PoOBroadridge21.8. 16:40:32261,23261,62261,48-0,15121 718USDNYQ261,86
NP I PoOCadence Design21.8. 16:43:51347,60348,35348,150,78170 531USDNSQ345,45
NP I PoOCANCOM IT21.8. 16:39:2422,7022,8022,700,8918 532EURGER22,50
NP I PoOCapgemini Unsp ADR21.8. 16:31:00--28,83-1,9734 944USDPNK29,41
NP I PoOCenit AG System21.8. 15:23:567,107,227,12-3,527 271EURGER7,38
NP I PoOCGI Rg-A- ------CADTOR131,36
NP I PoOCity Interactive21.8. 16:43:462,802,832,83-0,701 290 355PLNWSE2,85
NP I PoOCognizant Tech21.8. 16:45:5070,5270,5570,540,06310 219USDNSQ70,49
NP I PoOCom Guard.com7.8. 23:20:00--0,0037,505 209USDPNK,00
NP I PoOComp21.8. 16:20:16250,00252,00250,00-0,79281PLNWSE252,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange21.8. 9:00:004,604,804,800,00200PLNWSE4,80
NP I PoOComputacenter21.8. 16:44:1223,6823,7223,700,7710 641GBPLSE23,52
NP I PoOCSG Systems Int21.8. 16:40:1061,5161,7561,60-0,1517 602USDNSQ61,69
NP I PoODassault Syst21.8. 16:45:4826,8726,8826,88-1,50177 721EURPAR27,29
NP I PoODassault System Depository Receipt21.8. 16:42:25--31,11-2,1430 252USDPNK31,79
NP I PoODelta Tech21.8. 16:33:0158,3058,5058,20-0,68694 920HUFBUD58,50
NP I PoODillistone Grp13.8. 16:29:220,080,100,108,8971GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc21.8. 16:43:5198,6898,7398,73-0,42651 331USDNSQ99,15
NP I PoOEdison21.8. 13:33:285,655,855,850,0010PLNWSE5,85
NP I PoOElectronic Arts21.8. 16:43:55170,96171,11171,06-0,16426 757USDNSQ171,33
NP I PoOEO NETWORKS21.8. 14:09:1624,4024,8025,000,00233PLNWSE25,00
NP I PoOEuronet Worldwid21.8. 16:39:0794,6894,8394,73-0,3870 541USDNSQ95,09
NP I PoOExlService21.8. 16:41:5043,3743,4043,390,2375 049USDNSQ43,29
NP I PoOFabasoft Comp21.8. 16:33:0416,0516,2516,05-1,231 796EURGER16,25
NP I PoOFabryka Diet21.8. 15:28:561,301,311,311,552 486PLNWSE1,29
NP I PoOFactset Resrch21.8. 16:43:16381,03381,90381,47-1,5965 908USDNYQ387,64
NP I PoOFair Isaac21.8. 16:43:011 354,131 362,001 358,071,0456 151USDNYQ1 344,11
NP I PoOFidelity Ntl Inf21.8. 16:43:3769,4469,4769,45-0,44386 227USDNYQ69,76
NP I PoOFreenet21.8. 16:39:4328,3828,4228,400,4289 869EURGER28,28
NP I PoOGartner21.8. 16:43:25246,12246,42246,280,85448 648USDNYQ244,20
NP I PoOGB Group21.8. 16:45:362,122,132,13-0,70421 942GBPLSE2,15
NP I PoOGEN DIGITAL21.8. 15:09:31--651,00-1,8141CZKPSE-KOBOS651,00
NP I PoOGenpact21.8. 16:44:3143,9844,0144,00-0,09399 593USDNYQ44,04
NP I PoOGFT Technologies21.8. 16:10:2917,3217,3617,340,3520 846EURGER17,28
NP I PoOGlobal Payments21.8. 16:43:2985,2485,3285,28-0,57241 671USDNYQ85,77
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange21.8. 16:43:580,810,820,81-1,7071 170PLNWSE,82
NP I PoOGuidewire21.8. 16:42:54214,01214,51214,30-0,8637 888USDNYQ216,15
NP I PoOHoga21.8. 16:09:421,721,761,770,003 365PLNWSE1,77
NP I PoOCheck Pt Sftwre21.8. 16:43:04187,35188,43187,88-0,7495 960USDNSQ189,29
NP I PoOI S Solutions21.8. 15:09:451,661,751,69-2,8924 672GBPLSE1,71
NP I PoOIn Systcom30.7. 23:20:00--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,20
NP I PoOINIT Innovation21.8. 16:33:4344,8045,0044,80-0,444 105EURGER45,00
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc21.8. 16:43:56697,62698,83698,23-0,13387 588USDNSQ699,15
NP I PoOIVU Traffic Tech21.8. 9:31:3421,6021,8021,500,00850EURGER21,50
NP I PoOj2 Global21.8. 16:42:0136,1136,2736,160,7889 022USDNSQ35,88
NP I PoOK2 Internet21.8. 14:59:2026,7027,0026,70-0,37260PLNWSE26,80
NP I PoOKTM Industr Br21.8. 12:03:0815,3415,5015,401,321 511CHFSWX15,20
NP I PoOL S Telcom20.8. 17:30:003,523,703,52-2,223 622EURGER3,60
NP I PoOLSI Software21.8. 16:21:2930,4031,4031,40-1,881 576PLNWSE32,00
NP I PoOMasterCard21.8. 16:45:50588,12588,51588,51-0,70639 565USDNYQ592,68
NP I PoOMeta Platforms, INC.21.8. 16:43:34737,86738,19738,19-1,273 034 426USDNSQ747,72
NP I PoOMicrosoft21.8. 16:43:54506,26506,39506,330,123 241 067USDNSQ505,72
NP I PoOMineral Midrange21.8. 15:08:181,111,171,180,851 379PLNWSE1,17
NP I PoOMobile Tornado21.8. 15:55:330,000,010,00-24,21200 291GBPLSE,00
NP I PoOMony Group Plc21.8. 16:41:412,002,002,000,00158 990GBPLSE2,00
NP I PoOMunar SA21.8. 15:00:000,400,400,400,509 880PLNWSE,40
NP I PoONemetschek AG21.8. 16:41:48122,30122,40122,300,3332 797EURGER121,90
NP I PoONet 1 Ueps Tech21.8. 2:00:004,404,754,750,0019 827USDNSQ4,75
NP I PoONetease.com Inc Depository Receipt21.8. 16:43:15131,55131,80131,700,9094 166USDNSQ130,52
NP I PoONintendo Depository Receipt21.8. 16:43:07--23,09-0,8578 045USDPNK23,29
NP I PoONorCom Info Tech20.8. 16:57:001,842,001,89-1,31193EURGER1,91
NP I PoONovabase SGPS21.8. 16:25:557,857,957,950,003 632EURLIS7,95
NP I PoOOpen Text Corp21.8. 16:45:1831,9531,9731,97-0,16179 233USDNSQ32,02
NP I PoOOpera Software- ------NOKOSL13,20
NP I PoOOrbis21.8. 15:07:525,755,905,902,61617EURGER5,80
NP I PoOPaychex Inc21.8. 16:43:46137,98138,09138,02-0,62200 413USDNSQ138,88
NP I PoOPegasystems Inc21.8. 16:43:1250,8750,9250,89-1,79148 180USDNSQ51,82
NP I PoOPharmagest Interac.21.8. 16:43:2947,9047,9547,95-0,215 119EURPAR48,05
NP I PoOPlaytech21.8. 16:29:014,244,254,250,8398 787GBPLSE4,21
NP I PoOPower Media21.8. 16:41:0429,1029,7529,103,9316 874PLNWSE28,00
NP I PoOPROS21.8. 16:45:4014,6714,6814,681,0054 390USDNYQ14,53
NP I PoOQUANTUM Software20.8. 18:00:1427,2027,8027,200,007PLNWSE27,20
NP I PoOQuinStreet21.8. 16:43:3714,9915,0315,02-0,7359 921USDNSQ15,13
NP I PoOREALTECH21.8. 15:46:270,971,040,97-3,002 150EURGER1,01
NP I PoOSAP AG21.8. 16:45:45233,25233,30233,30-0,19479 345EURGER233,75
NP I PoOSecunet21.8. 16:27:52202,50204,00203,500,741 179EURGER202,00
NP I PoOServiceNow21.8. 16:43:57881,60883,21882,37-0,88270 873USDNYQ890,25
NP I PoOSofting21.8. 11:24:013,323,503,28-2,382 114EURGER3,22
NP I PoOSOGECLAIR21.8. 16:03:1125,8025,9025,80-1,901 026EURPAR26,30
NP I PoOSopra Group21.8. 16:46:04172,20172,40172,20-1,717 243EURPAR175,20
NP I PoOSTRATEGY INC COMMON STOCK CLASS A21.8. 16:45:58339,05339,33339,06-1,541 966 885USDNSQ344,37
NP I PoOSword Group21.8. 16:42:4736,5536,6536,650,271 449EURPAR36,55
NP I PoOSygnity21.8. 16:35:26109,00110,00110,001,381 388PLNWSE108,50
NP I PoOSynopsys21.8. 16:41:32598,27599,22599,34-0,30279 766USDNSQ601,13
NP I PoOTake Two Interac21.8. 16:45:19227,81228,18228,00-0,30155 215USDNSQ228,67
NP I PoOTalex21.8. 9:03:0820,4021,2021,200,9510PLNWSE21,00
NP I PoOTencent Depository Receipt21.8. 16:45:40--76,240,68299 076USDPNK75,72
NP I PoOTeradata21.8. 16:42:5720,5420,5720,55-0,1984 345USDNYQ20,59
NP I PoOThe Farm 5121.8. 16:23:285,465,485,48-1,7921 864PLNWSE5,58
NP I PoOThe Sage Group Plc21.8. 16:45:3811,0311,0411,03-0,94421 227GBPLSE11,14
NP I PoOTietoenator21.8. 15:46:5515,4215,4415,430,39116 288EURHEL15,37
NP I PoOTrend Micro Depository Receipt21.8. 16:19:29--53,67-0,99193USDPNK54,16
NP I PoOTrustcash19.8. 23:20:00--0,000,001 000 000USDPNK,00
NP I PoOUbisoft Entnt21.8. 16:45:129,189,199,19-1,08207 048EURPAR9,29
NP I PoOUbisoft Unsp ADR21.8. 16:31:43--2,09-1,425 674USDPNK2,12
NP I PoOUnisys21.8. 16:42:063,803,813,81-0,6567 901USDNYQ3,83
NP I PoOUnited Internet21.8. 16:42:3525,9025,9425,924,01110 620EURGER24,92
NP I PoOVerisign21.8. 16:43:55271,50272,06271,780,1359 544USDNSQ271,42
NP I PoOVisa21.8. 16:45:41342,62342,81342,66-0,37726 336USDNYQ343,93
NP I PoOWestern Union21.8. 16:43:228,468,478,472,031 953 446USDNYQ8,30
NP I PoOWEX Inc, Ordinary, New York Consolidated21.8. 16:43:32168,25169,22168,74-0,1922 925USDNYQ169,05
NP I PoOWind Mobile21.8. 16:32:4818,6818,9418,940,213 360PLNWSE18,90
NP I PoOXPLUS21.8. 16:35:093,283,363,36-2,617 370PLNWSE3,45
NP I PoOYelp21.8. 16:43:4931,0831,1431,110,29240 868USDNYQ31,02
NP I PoOYOC AG21.8. 15:52:2914,5014,9014,60-3,311 734EURGER14,95
NP I PoOZoo Digital Grp21.8. 15:54:580,140,140,142,7267 628GBPLSE,14
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 Indexvypsat21.8. 16:50:5923 191,45-0,2523 249,5720.08.2025
Zdroj: BCPP