Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ120912100,08
KB104610480,00
PKN71,9271,93-1,47
Msft455,77455,88-0,55
Nokia4,6854,6910,41
IBM264,45264,8-0,86
Mercedes-Benz Group AG52,9652,98-0,53
PFE23,4123,42-0,47
21.05.2025 15:46:00
Indexy online
AD Index online
select
AD Index online
 

  • 21.05.2025 15:40:54
Microsoft (MSFT.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
455,77 -0,55 -2,52 1 983 735
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 Studios21.5. 15:40:42214,40215,20215,20-0,468 462PLNWSE216,20
NP I PoO4iG Rg-A21.5. 15:39:131 752,001 758,001 754,00-2,3457 885HUFBUD1 796,00
NP I PoOAccenture21.5. 15:40:46318,52318,80318,68-0,5174 063USDNYQ320,18
NP I PoOACI World21.5. 15:40:4947,3547,5047,43-0,9030 993USDNSQ47,79
NP I PoOAC-Service AG21.5. 14:50:0356,2056,4056,200,361 004EURGER56,00
NP I PoOAD Pepper Media21.5. 15:37:113,103,143,100,651 500EURGER3,10
NP I PoOAdobe Sys21.5. 15:40:54416,26416,73416,44-0,28193 687USDNSQ417,61
NP I PoOAdv.pl21.5. 13:54:370,260,280,28-5,41501PLNWSE,30
NP I PoOAkamai Tech21.5. 15:40:4876,5676,7676,69-0,9832 358USDNSQ77,49
NP I PoOAllgeier Rg21.5. 15:15:1218,0518,2018,151,9752 355EURGER17,80
NP I PoOAlliance Data21.5. 15:40:5152,0652,4952,10-1,698 114USDNYQ52,99
NP I PoOAlten21.5. 15:38:3674,8074,9074,85-1,5813 499EURPAR76,05
NP I PoOANSYS21.5. 15:40:45344,30345,10344,33-0,3714 019USDNSQ346,00
NP I PoOAsseco Business21.5. 15:38:1288,8090,0090,00-2,17931PLNWSE92,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland21.5. 15:37:49175,30175,50175,500,6351 773PLNWSE174,40
NP I PoOAsseco SEE21.5. 15:17:1563,5064,0063,400,322 953PLNWSE63,20
NP I PoOATM SI21.5. 14:14:473,063,073,07-1,297 697PLNWSE3,11
NP I PoOATOSS Software SE21.5. 14:34:31131,80132,20132,200,461 119EURGER131,60
NP I PoOAutoDesk Inc21.5. 15:40:53293,51293,78293,61-0,7957 435USDNSQ295,84
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle21.5. 15:40:3738,7638,8038,78-1,0774 933EURGER39,20
NP I PoOBetacom21.5. 15:22:444,744,884,74-0,421 365PLNWSE4,76
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ63,76
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL4,91
NP I PoOBLOOBER TEAM21.5. 15:39:0729,6029,8529,60-0,841 211PLNWSE29,85
NP I PoOBooz Allen21.5. 15:40:33127,99128,53128,39-1,0716 331USDNYQ129,69
NP I PoOBouvet- ------NOKOSL79,10
NP I PoOBroadridge21.5. 15:40:51240,53241,89241,30-0,459 702USDNYQ242,68
NP I PoOCadence Design21.5. 15:40:53318,89319,46319,38-0,36107 403USDNSQ320,55
NP I PoOCANCOM IT21.5. 15:31:5427,9028,0527,95-2,1026 431EURGER28,55
NP I PoOCap Gemini SA21.5. 15:38:23149,15149,25149,150,34118 608EURPAR148,65
NP I PoOCapgemini Unsp ADR21.5. 15:40:14--33,770,4510 199USDPNK33,62
NP I PoOCenit AG System21.5. 14:14:038,748,828,820,231 229EURGER8,80
NP I PoOCGI Rg-A- ------CADTOR150,60
NP I PoOCity Interactive21.5. 15:36:282,192,202,201,62503 968PLNWSE2,16
NP I PoOCognizant Tech21.5. 15:40:4880,5580,6880,61-0,4652 049USDNSQ80,99
NP I PoOCom Guard.com9.5. 23:20:00--0,000,001 537USDPNK,00
NP I PoOComp21.5. 13:38:27234,00237,00237,002,16418PLNWSE232,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange19.5. 18:01:044,805,005,004,171PLNWSE4,80
NP I PoOComputacenter21.5. 15:33:1125,3425,4025,38-0,639 035GBPLSE25,54
NP I PoOCSG Systems Int21.5. 15:40:4264,2564,7564,29-0,492 154USDNSQ64,85
NP I PoODassault Syst21.5. 15:40:2933,9833,9933,980,00277 146EURPAR33,98
NP I PoODassault System Depository Receipt21.5. 15:40:54--38,490,881 387USDPNK38,15
NP I PoODelta Tech21.5. 14:55:5159,6060,8059,60-1,16145 350HUFBUD60,30
NP I PoODillistone Grp19.5. 12:51:330,080,100,09-2,575 760GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc21.5. 15:40:5272,3572,3872,37-0,28109 917USDNSQ72,59
NP I PoOEdison21.5. 12:23:363,423,983,9812,433 443PLNWSE3,54
NP I PoOElectronic Arts21.5. 15:40:53150,94151,07151,01-0,6087 614USDNSQ151,92
NP I PoOEO NETWORKS21.5. 14:48:3123,0025,4023,00-11,5429PLNWSE26,00
NP I PoOEuronet Worldwid21.5. 15:40:37109,89111,18110,34-0,6811 474USDNSQ111,07
NP I PoOExlService21.5. 15:40:4545,9746,0446,00-0,7334 741USDNSQ46,38
NP I PoOFabasoft Comp21.5. 15:30:2316,3016,5016,50-2,652 039EURGER16,95
NP I PoOFabryka Diet21.5. 15:00:000,880,920,922,22793PLNWSE,90
NP I PoOFactset Resrch21.5. 15:40:45463,77468,39467,04-0,384 643USDNYQ470,16
NP I PoOFair Isaac21.5. 15:40:421 828,001 834,951 834,95-9,6561 496USDNYQ2 027,00
NP I PoOFidelity Ntl Inf21.5. 15:40:3780,2380,3780,23-0,45114 397USDNYQ80,60
NP I PoOFreenet21.5. 15:40:3035,1635,2035,180,11117 044EURGER35,14
NP I PoOGartner21.5. 15:40:44443,42445,23444,33-0,734 991USDNYQ447,90
NP I PoOGB Group21.5. 15:38:502,722,722,71-4,89589 867GBPLSE2,85
NP I PoOGEN DIGITAL21.5. 15:16:49630,00640,00635,000,00302CZKPSE-KOBOS635,00
NP I PoOGenpact21.5. 15:40:3944,2344,4344,33-0,2636 162USDNYQ44,44
NP I PoOGFT Technologies21.5. 15:39:5324,0024,1024,101,2665 158EURGER23,80
NP I PoOGlobal Payments21.5. 15:40:5578,5678,6378,60-1,4272 496USDNYQ79,73
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange21.5. 15:38:360,740,770,74-7,02360 611PLNWSE,80
NP I PoOGuidewire21.5. 15:40:46211,39213,76212,87-1,376 534USDNYQ215,30
NP I PoOHoga21.5. 9:00:001,801,821,830,2750PLNWSE1,82
NP I PoOCheck Pt Sftwre21.5. 15:40:54218,67219,74219,40-0,6933 499USDNSQ220,92
NP I PoOI S Solutions21.5. 15:38:251,651,701,66-4,8932 056GBPLSE1,74
NP I PoOIn Systcom31.3. 23:20:00--0,000,00103 620USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,28
NP I PoOINIT Innovation21.5. 13:17:0139,3039,7039,800,761 150EURGER39,50
NP I PoOInternet Group20.5. 18:01:120,250,280,280,00400PLNWSE,28
NP I PoOIntuit Inc21.5. 15:40:52665,48666,40665,92-0,7857 606USDNSQ671,16
NP I PoOIVU Traffic Tech21.5. 13:44:5718,3018,5018,351,663 870EURGER18,05
NP I PoOj2 Global21.5. 15:40:1431,9032,2232,06-1,9227 220USDNSQ32,73
NP I PoOK2 Internet21.5. 15:20:2927,7028,0028,000,00335PLNWSE28,00
NP I PoOKTM Industr Br21.5. 15:28:2119,0619,3619,24-3,1212 347CHFSWX19,86
NP I PoOL S Telcom21.5. 15:39:374,204,344,101,4924 386EURGER4,10
NP I PoOLSI Software21.5. 14:56:2818,5018,9019,000,006 882PLNWSE19,00
NP I PoOMasterCard21.5. 15:40:55577,88578,54578,56-0,43112 564USDNYQ581,11
NP I PoOMeta Platforms, INC.21.5. 15:41:01637,51637,77637,700,10725 585USDNSQ637,10
NP I PoOMicrosoft21.5. 15:40:54455,77455,88455,77-0,551 983 735USDNSQ458,17
NP I PoOMicroStrategy21.5. 15:40:55415,63416,10415,94-0,251 200 369USDNSQ416,92
NP I PoOMineral Midrange21.5. 15:03:361,071,281,282,40302PLNWSE1,25
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,01
NP I PoOMobile Tornado21.5. 10:49:520,010,010,010,25505GBPLSE,01
NP I PoOMony Group Plc21.5. 15:40:412,152,152,15-0,09212 198GBPLSE2,15
NP I PoOMunar SA21.5. 15:24:310,330,350,350,0011 681PLNWSE,35
NP I PoONemetschek AG21.5. 15:37:02118,40118,60118,50-1,5033 413EURGER120,30
NP I PoONet 1 Ueps Tech21.5. 15:31:014,154,344,253,163 502USDNSQ4,12
NP I PoONetease.com Inc Depository Receipt21.5. 15:40:51121,37121,52121,450,38101 764USDNSQ120,99
NP I PoONintendo Depository Receipt21.5. 15:40:40--19,52-1,8329 301USDPNK19,90
NP I PoONorCom Info Tech21.5. 14:28:103,043,233,23-2,124 704EURGER3,29
NP I PoONovabase SGPS21.5. 14:59:068,858,958,951,701 853EURLIS8,80
NP I PoOOpen Text Corp21.5. 15:40:5228,3128,3428,34-0,1133 916USDNSQ28,35
NP I PoOOpera Software- ------NOKOSL10,15
NP I PoOOrbis20.5. 17:06:156,456,606,45-0,77135EURGER6,50
NP I PoOPaychex Inc21.5. 15:40:50156,82157,19157,19-0,4125 617USDNSQ157,67
NP I PoOPegasystems Inc21.5. 15:40:45102,33102,60102,39-0,7544 727USDNSQ103,29
NP I PoOPharmagest Interac.21.5. 15:39:2650,9051,0051,002,007 920EURPAR50,00
NP I PoOPlaytech21.5. 15:28:473,433,443,43-2,73322 214GBPLSE3,53
NP I PoOPower Media21.5. 15:40:5525,9026,0026,00-3,353 898PLNWSE26,90
NP I PoOPROS21.5. 15:40:0617,8418,0418,00-1,053 410USDNYQ18,10
NP I PoOQUANTUM Software21.5. 15:00:0024,8024,8024,800,00249PLNWSE24,80
NP I PoOQuinStreet21.5. 15:39:5015,4415,6015,52-0,264 427USDNSQ15,63
NP I PoOREALTECH19.5. 17:36:281,001,041,00-2,91491EURGER1,03
NP I PoOsalesforce com21.5. 15:40:56284,07284,50284,45-1,24283 063USDNYQ288,06
NP I PoOSAP AG21.5. 15:40:35264,25264,30264,25-0,32538 260EURGER265,10
NP I PoOSecunet21.5. 15:31:00199,40200,50200,00-2,912 175EURGER206,00
NP I PoOServiceNow21.5. 15:40:311 012,271 014,711 013,48-0,8260 280USDNYQ1 021,84
NP I PoOSofting20.5. 16:32:053,123,283,241,252 500EURGER3,20
NP I PoOSOGECLAIR21.5. 15:34:5122,7023,0022,70-3,401 281EURPAR23,50
NP I PoOSopra Group21.5. 15:37:36193,50193,70193,70-0,158 893EURPAR194,00
NP I PoOSword Group21.5. 15:36:5832,8032,9032,850,002 997EURPAR32,85
NP I PoOSygnity21.5. 13:26:0195,4097,0097,00-1,021 987PLNWSE98,00
NP I PoOSynopsys21.5. 15:40:53509,65511,87509,65-1,2324 555USDNSQ515,61
NP I PoOTake Two Interac21.5. 15:40:53229,47229,72229,50-3,371 432 120USDNSQ237,50
NP I PoOTalex21.5. 13:09:2219,8020,6019,70-12,0510PLNWSE22,40
NP I PoOTencent Depository Receipt21.5. 15:40:46--66,540,18186 701USDPNK66,40
NP I PoOTeradata21.5. 15:40:3722,1122,2122,11-1,4711 084USDNYQ22,49
NP I PoOThe Farm 5121.5. 15:36:477,787,887,78-0,776 285PLNWSE7,84
NP I PoOThe Sage Group Plc21.5. 15:40:2712,3712,3812,380,77257 950GBPLSE12,28
NP I PoOTietoenator21.5. 14:44:4616,0016,0116,000,0059 695EURHEL16,00
NP I PoOTrend Micro Depository Receipt20.5. 23:20:00--74,270,891 213USDPNK74,27
NP I PoOTrustcash10.4. 23:20:00--0,000,008 439 169USDPNK,00
NP I PoOUbisoft Entnt21.5. 15:39:2210,2810,3010,280,05417 394EURPAR10,28
NP I PoOUbisoft Unsp ADR21.5. 15:33:20--2,283,6539USDPNK2,27
NP I PoOUnisys21.5. 15:40:505,175,185,17-1,1542 880USDNYQ5,23
NP I PoOUnited Internet21.5. 15:40:5723,0823,1223,10-1,11156 152EURGER23,36
NP I PoOVerisign21.5. 15:40:50279,75280,37280,76-0,2110 688USDNSQ280,84
NP I PoOVisa21.5. 15:40:55365,15365,61365,27-0,39225 555USDNYQ366,84
NP I PoOWestern Union21.5. 15:40:459,879,889,87-0,05100 677USDNYQ9,88
NP I PoOWEX Inc, Ordinary, New York Consolidated21.5. 15:40:57134,67136,25135,23-1,3230 438USDNYQ137,13
NP I PoOWind Mobile21.5. 15:23:2722,3022,4022,400,6716 614PLNWSE22,25
NP I PoOXPLUS21.5. 15:10:153,373,433,37-2,322 345PLNWSE3,45
NP I PoOYelp21.5. 15:40:4538,1438,3838,15-1,11113 889USDNYQ38,59
NP I PoOYOC AG21.5. 15:26:5614,8015,1015,05-0,334 605EURGER15,05
NP I PoOZoo Digital Grp21.5. 14:39:520,090,100,092,569 781GBPLSE,09
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 Indexvypsat21.5. 15:46:5821 295,23-0,3421 367,3720.05.2025
Zdroj: BCPP