Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12481249-0,08
KB10331034-2,18
PKN83,9383,94-0,93
Msft557,275588,68
Nokia3,5833,586-0,25
IBM259,81259,99-0,17
Mercedes-Benz Group AG50,8450,86-1,03
PFE23,6523,66-0,63
31.07.2025 15:01:42
Indexy online
AD Index online
select
AD Index online
 

  • 30.07.2025
Microsoft (MSFT.O, NASDAQ Cons)
Závěr k 30.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
513,24 0,13 0,67 26 380 434
Premarket31.07.2025 14:56:45
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
557,80 557,27 558,00 8,68 44,56 1 983 096
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 Studios31.7. 14:56:26188,10188,40188,100,055 949PLNWSE188,00
NP I PoO4iG Rg-A31.7. 14:51:101 828,001 830,001 828,00-0,3327 235HUFBUD1 834,00
NP I PoOAccenture31.7. 14:55:41P271,75272,50272,00-0,732 091USDNYQ274,00
NP I PoOACI World31.7. 2:00:00P42,6145,8243,710,00787 205USDNSQ43,71
NP I PoOAC-Service AG31.7. 14:49:0848,9049,4049,00-1,41458EURGER49,50
NP I PoOAD Pepper Media30.7. 11:17:183,063,143,160,007 500EURGER3,16
NP I PoOAdobe Sys31.7. 14:56:21P362,40363,40362,90-0,3015 814USDNSQ364,00
NP I PoOAdv.pl31.7. 11:00:000,250,280,280,002 500PLNWSE,28
NP I PoOAkamai Tech31.7. 14:56:56P78,3678,7578,570,65481USDNSQ78,06
NP I PoOAllgeier Rg31.7. 14:44:2318,8518,9518,85-1,057 515EURGER19,05
NP I PoOAlliance Data31.7. 14:31:35P45,8872,4561,55-0,3720USDNYQ61,78
NP I PoOAlten31.7. 14:50:0071,9072,0072,00-0,413 096EURPAR72,30
NP I PoOAsseco Business31.7. 13:30:1288,4088,6088,800,91439PLNWSE88,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland31.7. 14:55:26204,00204,40204,40-0,4934 534PLNWSE205,40
NP I PoOAsseco SEE31.7. 14:34:2076,6076,9076,901,72933PLNWSE75,60
NP I PoOATM SI31.7. 12:24:313,223,243,240,003 799PLNWSE3,24
NP I PoOATOSS Software SE31.7. 14:31:00119,00119,40119,20-0,175 584EURGER119,40
NP I PoOAutoDesk Inc31.7. 14:37:27P302,00308,14305,87-0,741 586USDNSQ308,14
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle31.7. 14:48:3538,7038,7638,781,0935 400EURGER38,36
NP I PoOBetacom31.7. 11:33:025,205,305,351,904 873PLNWSE5,25
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ71,61
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,67
NP I PoOBLOOBER TEAM31.7. 14:56:1730,4530,7530,804,7617 449PLNWSE29,40
NP I PoOBooz Allen31.7. 14:48:59P106,07109,21106,93-0,51649USDNYQ107,48
NP I PoOBouvet- ------NOKOSL75,60
NP I PoOBroadridge31.7. 14:55:22P205,20394,68245,33-0,55449USDNYQ246,68
NP I PoOCadence Design31.7. 14:55:45P371,75372,87372,010,263 933USDNSQ371,03
NP I PoOCANCOM IT31.7. 14:35:0225,8526,0025,90-1,334 321EURGER26,25
NP I PoOCap Gemini SA31.7. 14:56:09133,20133,30133,250,5793 167EURPAR132,50
NP I PoOCapgemini Unsp ADR30.7. 23:20:00P--30,14-2,43137 872USDPNK30,14
NP I PoOCenit AG System31.7. 13:42:477,507,627,500,2728 924EURGER7,48
NP I PoOCGI Rg-A- ------CADTOR134,05
NP I PoOCity Interactive31.7. 14:32:072,842,852,85-1,04158 307PLNWSE2,88
NP I PoOCognizant Tech31.7. 14:54:23P73,0074,4973,01-0,714 839USDNSQ73,53
NP I PoOCom Guard.com30.7. 23:20:00P--0,000,0025 000USDPNK,00
NP I PoOComp31.7. 14:53:59257,00260,00260,00-1,14650PLNWSE263,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange31.7. 14:23:504,604,704,600,003 497PLNWSE4,60
NP I PoOComputacenter31.7. 14:55:4222,9623,0022,982,8626 741GBPLSE22,34
NP I PoOCSG Systems Int31.7. 2:00:00P60,9062,9962,400,00368 969USDNSQ62,40
NP I PoODassault Syst31.7. 14:56:1429,1629,1829,170,00328 232EURPAR29,17
NP I PoODassault System Depository Receipt31.7. 14:15:17P--33,380,09125 656USDPNK33,35
NP I PoODelta Tech31.7. 14:33:0860,1060,6060,00-0,8362 209HUFBUD60,50
NP I PoODillistone Grp30.7. 15:34:060,080,100,092,1135 000GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc31.7. 14:55:22P87,1487,3987,1612,38103 578USDNSQ77,56
NP I PoOEdison31.7. 9:17:076,106,306,350,00495PLNWSE6,35
NP I PoOElectronic Arts31.7. 14:54:39P154,20155,94155,94-0,201 014USDNSQ156,26
NP I PoOEO NETWORKS28.7. 17:59:3128,2029,0028,000,0044PLNWSE28,00
NP I PoOEuronet Worldwid31.7. 14:20:24P100,01103,50103,004,031 877USDNSQ99,01
NP I PoOExlService31.7. 14:52:09P42,5144,1944,193,27440USDNSQ42,79
NP I PoOFabasoft Comp31.7. 14:31:0816,6016,8016,65-0,303 060EURGER16,70
NP I PoOFabryka Diet31.7. 11:24:391,281,301,280,00844PLNWSE1,28
NP I PoOFactset Resrch31.7. 14:54:57P395,18654,65408,03-0,28125USDNYQ409,16
NP I PoOFair Isaac31.7. 14:52:12P1 475,001 600,001 528,240,032 455USDNYQ1 527,80
NP I PoOFidelity Ntl Inf31.7. 14:42:48P80,0082,7980,05-0,731 100USDNYQ80,64
NP I PoOFreenet31.7. 14:56:0128,3628,4028,380,7894 621EURGER28,16
NP I PoOGartner31.7. 14:52:37P343,12348,59344,410,18133USDNYQ343,80
NP I PoOGB Group31.7. 14:56:032,352,362,351,951 028 071GBPLSE2,31
NP I PoOGEN DIGITAL31.7. 9:25:20649,00650,00650,000,0045CZKPSE-KOBOS650,00
NP I PoOGenpact31.7. 14:32:41P44,0145,4344,701,13165USDNYQ44,20
NP I PoOGFT Technologies31.7. 14:46:5518,1418,1818,160,4450 271EURGER18,08
NP I PoOGlobal Payments31.7. 14:53:05P81,0081,6181,40-0,051 925USDNYQ81,44
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange31.7. 14:54:240,910,920,91-4,60308 973PLNWSE,96
NP I PoOGuidewire31.7. 14:49:52P226,02249,00228,401,21102USDNYQ225,67
NP I PoOHoga31.7. 10:01:391,781,801,80-0,8310PLNWSE1,81
NP I PoOCheck Pt Sftwre31.7. 14:55:24P187,60188,49187,600,505 936USDNSQ186,67
NP I PoOI S Solutions31.7. 13:03:131,671,731,722,6938 271GBPLSE1,68
NP I PoOIn Systcom30.7. 23:20:00P--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE36,50
NP I PoOINIT Innovation31.7. 14:39:5240,8041,2040,90-0,49132EURGER41,10
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc31.7. 14:52:41P801,61807,00805,40-0,25933USDNSQ807,39
NP I PoOIVU Traffic Tech31.7. 14:53:5620,8020,9020,900,48876EURGER20,80
NP I PoOj2 Global31.7. 13:56:01P30,2031,5230,20-2,861 108USDNSQ31,09
NP I PoOK2 Internet31.7. 12:56:1828,4028,5028,400,00375PLNWSE28,40
NP I PoOKTM Industr Br31.7. 14:39:5716,1816,3016,24-1,813 384CHFSWX16,54
NP I PoOL S Telcom31.7. 10:15:074,144,324,320,475 073EURGER4,36
NP I PoOLSI Software31.7. 14:20:2027,0027,6027,003,059 997PLNWSE26,20
NP I PoOMasterCard31.7. 14:56:48P565,50566,71566,001,2340 199USDNYQ559,11
NP I PoOMeta Platforms, INC.31.7. 14:56:52P773,00773,75773,0911,201 364 887USDNSQ695,21
NP I PoOMicrosoft31.7. 14:56:45P557,27558,00557,808,681 983 096USDNSQ513,24
NP I PoOMicroStrategy31.7. 14:56:47P401,40401,73401,521,64195 235USDNSQ395,04
NP I PoOMineral Midrange31.7. 12:58:591,501,581,37-13,291 350PLNWSE1,58
NP I PoOMobile Tornado31.7. 10:22:060,010,020,018,22458GBPLSE,01
NP I PoOMony Group Plc31.7. 14:54:442,012,012,01-1,05386 064GBPLSE2,04
NP I PoOMunar SA31.7. 11:06:280,420,480,420,0015 800PLNWSE,42
NP I PoONemetschek AG31.7. 14:56:18131,50131,70131,501,6274 507EURGER129,40
NP I PoONet 1 Ueps Tech31.7. 2:00:00P4,214,754,500,0027 148USDNSQ4,50
NP I PoONetease.com Inc Depository Receipt31.7. 14:36:14P128,00130,56130,400,06384USDNSQ130,32
NP I PoONintendo Depository Receipt31.7. 14:49:38P--21,21-1,161 341 466USDPNK21,46
NP I PoONorCom Info Tech31.7. 12:42:371,711,871,788,2310 763EURGER1,68
NP I PoONovabase SGPS31.7. 14:18:357,857,907,901,281 521EURLIS7,80
NP I PoOOpen Text Corp31.7. 2:00:00P29,5831,0029,870,001 061 266USDNSQ29,87
NP I PoOOpera Software- ------NOKOSL13,40
NP I PoOOrbis31.7. 9:08:135,705,855,850,00483EURGER5,80
NP I PoOPaychex Inc31.7. 14:53:50P142,00145,90144,31-1,10933USDNSQ145,91
NP I PoOPegasystems Inc31.7. 14:50:48P58,0060,7660,951,94661USDNSQ59,79
NP I PoOPharmagest Interac.31.7. 14:55:0048,4048,5548,45-3,295 050EURPAR50,10
NP I PoOPlaytech31.7. 14:47:533,994,003,991,2155 369GBPLSE3,95
NP I PoOPower Media31.7. 14:52:0028,6529,5029,503,691 004PLNWSE28,45
NP I PoOPROS31.7. 14:50:38P16,1516,2016,151,96100USDNYQ15,84
NP I PoOQUANTUM Software31.7. 11:00:0027,4027,4027,40-2,1460PLNWSE28,00
NP I PoOQuinStreet31.7. 13:44:19P15,8716,9515,98-1,4221USDNSQ16,21
NP I PoOREALTECH31.7. 12:55:581,041,081,050,962 000EURGER1,02
NP I PoOsalesforce com31.7. 14:56:13P264,50265,55264,820,0013 969USDNYQ264,81
NP I PoOSAP AG31.7. 14:56:36254,00254,10254,050,42605 082EURGER253,00
NP I PoOSecunet31.7. 14:42:45216,00217,50217,500,23522EURGER217,00
NP I PoOServiceNow31.7. 14:55:11P980,00983,00981,000,363 273USDNYQ977,48
NP I PoOSofting31.7. 12:44:513,243,383,383,051 874EURGER3,32
NP I PoOSOGECLAIR31.7. 13:43:4827,2027,3027,50-1,08487EURPAR27,80
NP I PoOSopra Group31.7. 14:54:52190,60190,90190,800,266 974EURPAR190,30
NP I PoOSword Group31.7. 14:46:5636,8036,9536,900,681 856EURPAR36,65
NP I PoOSygnity31.7. 14:53:33117,00117,50117,50-0,421 024PLNWSE118,00
NP I PoOSynopsys31.7. 14:55:04P641,08647,00646,000,101 081USDNSQ645,35
NP I PoOTake Two Interac31.7. 14:55:14P222,00223,40223,11-0,311 569USDNSQ223,81
NP I PoOTalex31.7. 9:08:0819,9020,8020,800,0039PLNWSE20,80
NP I PoOTencent Depository Receipt31.7. 14:56:22P--69,900,661 356 873USDPNK69,44
NP I PoOTeradata31.7. 14:33:31P21,3721,8121,820,79344USDNYQ21,65
NP I PoOThe Farm 5131.7. 14:56:355,305,465,32-3,627 498PLNWSE5,52
NP I PoOThe Sage Group Plc31.7. 14:56:0112,2912,3012,292,33242 656GBPLSE12,01
NP I PoOTietoenator31.7. 14:01:0015,2115,2315,220,2088 012EURHEL15,19
NP I PoOTrend Micro Depository Receipt30.7. 23:20:00P--62,580,30611USDPNK62,58
NP I PoOTrustcash25.7. 23:20:00P--0,000,00500 000USDPNK,00
NP I PoOUbisoft Entnt31.7. 14:56:239,239,249,231,18161 331EURPAR9,12
NP I PoOUbisoft Unsp ADR30.7. 23:20:00P--2,03-1,9382 587USDPNK2,03
NP I PoOUnisys31.7. 14:55:05P4,354,504,428,873 095USDNYQ4,06
NP I PoOUnited Internet31.7. 14:37:3425,0425,0825,06-1,1818 938EURGER25,36
NP I PoOVerisign31.7. 14:53:03P264,45276,99267,490,19622USDNSQ266,98
NP I PoOVisa31.7. 14:55:47P350,50351,98350,51-0,1119 261USDNYQ350,91
NP I PoOWestern Union31.7. 14:52:22P8,058,098,06-0,4910 678USDNYQ8,10
NP I PoOWEX Inc, Ordinary, New York Consolidated31.7. 2:04:00P129,70220,00171,740,00464 614USDNYQ171,74
NP I PoOWind Mobile31.7. 14:43:1019,9019,9619,96-2,632 374PLNWSE20,50
NP I PoOXPLUS31.7. 14:45:473,673,703,690,00375PLNWSE3,69
NP I PoOYelp31.7. 2:04:00P34,0135,3034,900,00533 013USDNYQ34,90
NP I PoOYOC AG31.7. 11:31:3115,0015,1515,00-0,333 659EURGER15,25
NP I PoOZoo Digital Grp31.7. 10:31:210,130,150,14-0,0716 077GBPLSE,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 Indexvypsat30.7. 23:16:0123 345,410,1623 345,4130.07.2025
Zdroj: BCPP