Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,33
KB0,10
PKN85,5485,551,69
Msft495,41495,51-0,45
Nokia4,4244,428-0,05
IBM291,25291,39-0,41
Mercedes-Benz Group AG50,9550,972,10
PFE25,8125,822,30
08.07.2025 17:02:50
Indexy online
AD Index online
select
AD Index online
 

  • 08.07.2025 17:02:20
Open Text Corp (OTEX.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
30,13 0,97 0,29 188 856
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Open Text Corp - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios8.7. 17:01:37200,80202,60199,80-2,1517 577PLNWSE204,20
NP I PoO4iG Rg-A8.7. 16:55:481 918,001 830,001 828,000,4419 941HUFBUD1 820,00
NP I PoOAccenture8.7. 17:02:35307,23307,46307,172,20699 186USDNYQ300,54
NP I PoOACI World8.7. 17:02:4746,1946,2946,251,72168 615USDNSQ45,47
NP I PoOAC-Service AG8.7. 16:55:0348,3048,6048,30-0,415 734EURGER48,50
NP I PoOAD Pepper Media7.7. 17:35:562,742,882,800,003 087EURGER2,80
NP I PoOAdobe Sys8.7. 17:02:49384,97385,38385,152,181 192 657USDNSQ376,93
NP I PoOAdv.pl8.7. 15:00:00--0,270,00110PLNWSE,27
NP I PoOAkamai Tech8.7. 17:02:4380,9781,0581,002,45374 990USDNSQ79,06
NP I PoOAllgeier Rg8.7. 16:53:1819,5519,7019,554,5519 813EURGER18,70
NP I PoOAlliance Data8.7. 17:02:5359,9159,9959,910,5488 419USDNYQ59,59
NP I PoOAlten8.7. 17:01:0177,8577,9577,902,309 071EURPAR76,15
NP I PoOANSYS8.7. 17:01:03363,99364,76364,490,3984 633USDNSQ363,09
NP I PoOAsseco Business8.7. 17:00:0188,8089,6089,602,523 426PLNWSE87,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland8.7. 17:00:01222,40223,00223,00-3,21152 994PLNWSE230,40
NP I PoOAsseco SEE8.7. 17:01:5880,4081,6081,000,003 717PLNWSE81,00
NP I PoOATM SI8.7. 16:16:423,203,243,240,009 805PLNWSE3,24
NP I PoOATOSS Software SE8.7. 16:58:35141,80142,20142,00-0,141 778EURGER142,20
NP I PoOAutoDesk Inc8.7. 17:02:34317,24317,55317,390,66390 017USDNSQ315,31
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,72
NP I PoOBechtle8.7. 17:00:4238,8038,8438,823,3572 722EURGER37,56
NP I PoOBetacom8.7. 17:00:014,644,764,64-0,853 663PLNWSE4,68
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,26
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,53
NP I PoOBLOOBER TEAM8.7. 17:00:3430,0530,1030,050,5011 973PLNWSE29,90
NP I PoOBooz Allen8.7. 17:02:24108,55108,74108,64-1,62465 879USDNYQ110,43
NP I PoOBouvet- ------NOKOSL80,90
NP I PoOBroadridge8.7. 17:01:41238,17238,79238,38-0,9153 943USDNYQ240,56
NP I PoOCadence Design8.7. 17:02:42320,30320,51320,360,02381 538USDNSQ320,30
NP I PoOCANCOM IT8.7. 16:55:4627,9028,0027,953,1464 395EURGER27,10
NP I PoOCap Gemini SA8.7. 17:02:06142,75142,80142,804,12266 577EURPAR137,15
NP I PoOCapgemini Unsp ADR8.7. 17:02:02--33,323,81147 456USDPNK32,10
NP I PoOCenit AG System8.7. 17:01:578,268,408,400,242 985EURGER8,54
NP I PoOCGI Rg-A- ------CADTOR142,60
NP I PoOCity Interactive8.7. 17:00:012,392,402,405,96861 427PLNWSE2,27
NP I PoOCognizant Tech8.7. 17:02:3681,3581,3881,371,13315 053USDNSQ80,46
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp8.7. 17:00:01237,00240,00239,002,58959PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange7.7. 18:01:174,804,984,983,752 601PLNWSE4,98
NP I PoOComputacenter8.7. 17:01:3023,0223,0623,020,7022 329GBPLSE22,86
NP I PoOCSG Systems Int8.7. 16:52:1465,3165,6565,48-0,1932 977USDNSQ65,60
NP I PoODassault Syst8.7. 17:01:5031,3831,3931,380,26490 181EURPAR31,30
NP I PoODassault System Depository Receipt8.7. 17:00:44--36,650,2710 434USDPNK36,55
NP I PoODelta Tech8.7. 16:59:5760,5061,4060,40-1,63186 263HUFBUD61,40
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 Inc8.7. 17:02:4375,4575,4875,45-0,61576 337USDNSQ75,91
NP I PoOEdison8.7. 15:41:125,455,605,602,751 007PLNWSE5,45
NP I PoOElectronic Arts8.7. 17:00:48153,15153,30153,16-0,24270 684USDNSQ153,53
NP I PoOEO NETWORKS8.7. 16:00:1827,0028,2026,80-5,63553PLNWSE28,40
NP I PoOEuronet Worldwid8.7. 17:00:28106,85107,19107,030,9718 217USDNSQ106,00
NP I PoOExlService8.7. 17:02:1645,2545,3045,280,19342 485USDNSQ45,19
NP I PoOFabasoft Comp8.7. 16:37:3816,7016,7516,703,7314 479EURGER16,05
NP I PoOFabryka Diet8.7. 15:00:001,101,251,24-0,80437PLNWSE1,25
NP I PoOFactset Resrch8.7. 17:00:17446,83449,20448,830,2161 610USDNYQ447,89
NP I PoOFair Isaac8.7. 17:02:181 720,001 738,931 720,00-8,01264 622USDNYQ1 869,83
NP I PoOFidelity Ntl Inf8.7. 17:02:4980,4080,4680,46-0,47432 121USDNYQ80,84
NP I PoOFreenet8.7. 17:01:1027,5427,5627,56-0,93189 252EURGER27,82
NP I PoOGartner8.7. 17:01:41402,37403,13402,560,7186 645USDNYQ399,73
NP I PoOGB Group8.7. 17:02:322,322,332,321,891 027 356GBPLSE2,28
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact8.7. 17:02:5346,2346,2646,250,41182 217USDNYQ46,06
NP I PoOGFT Technologies8.7. 17:00:0823,7523,8523,803,2543 037EURGER23,05
NP I PoOGlobal Payments8.7. 17:01:2281,4681,5581,511,79422 097USDNYQ80,08
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange8.7. 17:00:010,810,820,81-0,9829 032PLNWSE,82
NP I PoOGuidewire8.7. 17:02:35230,25230,82230,61-1,28177 368USDNYQ233,59
NP I PoOHoga8.7. 14:52:571,731,751,75-1,419 188PLNWSE1,77
NP I PoOCheck Pt Sftwre8.7. 17:02:29223,40224,29224,150,5281 576USDNSQ222,99
NP I PoOI S Solutions8.7. 16:58:491,701,801,7921,77336 185GBPLSE1,48
NP I PoOIndra Sistemas- ------EURMCE37,06
NP I PoOINIT Innovation8.7. 16:36:3136,8036,9036,900,54630EURGER36,70
NP I PoOInternet Group8.7. 15:19:380,260,330,3329,1311 122PLNWSE,55
NP I PoOIntuit Inc8.7. 17:01:44778,19779,12778,59-0,64219 665USDNSQ783,61
NP I PoOIVU Traffic Tech8.7. 16:53:1219,9020,0020,003,0913 967EURGER19,40
NP I PoOj2 Global8.7. 17:00:4333,4333,6533,474,4395 808USDNSQ32,05
NP I PoOK2 Internet8.7. 17:00:0126,7026,9027,000,00419PLNWSE27,00
NP I PoOKTM Industr Br8.7. 16:19:0216,7016,8816,801,69896CHFSWX16,52
NP I PoOL S Telcom8.7. 17:00:414,324,524,32-4,852 682EURGER4,52
NP I PoOLSI Software8.7. 16:29:5923,4023,8023,803,48915PLNWSE23,00
NP I PoOMasterCard8.7. 17:02:43563,03563,37563,12-0,35538 161USDNYQ565,12
NP I PoOMeta Platforms, INC.8.7. 17:02:34716,77716,90716,68-0,232 828 123USDNSQ718,35
NP I PoOMicrosoft8.7. 17:02:50495,41495,51495,46-0,452 864 397USDNSQ497,72
NP I PoOMicroStrategy8.7. 17:02:41395,61395,90395,64-0,012 328 534USDNSQ395,67
NP I PoOMineral Midrange7.7. 18:00:361,351,491,490,0013 097PLNWSE1,49
NP I PoOMobile Tornado8.7. 15:37:290,010,020,020,001 229GBPLSE,01
NP I PoOMony Group Plc8.7. 16:56:222,212,222,220,45268 735GBPLSE2,21
NP I PoOMunar SA8.7. 15:00:000,370,380,380,0022 789PLNWSE,38
NP I PoONemetschek AG8.7. 16:59:05124,80125,00124,902,2139 357EURGER122,20
NP I PoONet 1 Ueps Tech8.7. 16:52:024,584,674,661,538 469USDNSQ4,59
NP I PoONetease.com Inc Depository Receipt8.7. 17:02:43134,15134,25134,200,88117 324USDNSQ133,03
NP I PoONintendo Depository Receipt8.7. 17:00:18--22,23-1,38273 351USDPNK22,54
NP I PoONorCom Info Tech8.7. 15:52:472,903,043,04-2,56510EURGER3,12
NP I PoONovabase SGPS8.7. 15:03:447,808,008,000,00584EURLIS8,00
NP I PoOOpen Text Corp8.7. 17:02:2030,1230,1430,130,97188 856USDNSQ29,84
NP I PoOOpera Software- ------NOKOSL12,60
NP I PoOOrbis7.7. 9:27:416,656,756,750,00112EURGER6,75
NP I PoOPaychex Inc8.7. 17:01:22145,50145,57145,54-0,09816 054USDNSQ145,67
NP I PoOPegasystems Inc8.7. 17:02:5653,9454,0953,98-1,28136 871USDNSQ54,68
NP I PoOPharmagest Interac.8.7. 17:00:3049,1549,3049,25-0,512 757EURPAR49,50
NP I PoOPlaytech8.7. 16:58:253,673,683,67-1,48158 612GBPLSE3,73
NP I PoOPower Media8.7. 17:00:0126,1526,2026,15-0,76812PLNWSE26,35
NP I PoOPROS8.7. 17:02:2116,6016,6316,611,5397 320USDNYQ16,36
NP I PoOQUANTUM Software8.7. 15:00:0027,0027,0027,602,9953PLNWSE26,80
NP I PoOQuinStreet8.7. 17:02:3516,1616,2016,181,1328 853USDNSQ16,00
NP I PoOREALTECH8.7. 9:02:281,011,031,00-5,6698EURGER1,04
NP I PoOsalesforce com8.7. 17:02:52275,73275,89275,812,232 134 963USDNYQ269,80
NP I PoOSAP AG8.7. 17:02:37263,50263,60263,500,90730 318EURGER261,15
NP I PoOSecunet8.7. 16:57:52241,00242,50243,008,006 427EURGER225,00
NP I PoOServiceNow8.7. 17:02:001 018,121 019,331 017,88-1,66421 938USDNYQ1 035,01
NP I PoOSofting7.7. 14:09:223,363,643,40-2,861 193EURGER3,50
NP I PoOSOGECLAIR8.7. 17:00:3227,8028,0028,000,36865EURPAR27,90
NP I PoOSopra Group8.7. 16:58:44203,40203,80203,600,6911 167EURPAR202,20
NP I PoOSword Group8.7. 16:59:4537,9538,1538,000,005 641EURPAR38,00
NP I PoOSygnity8.7. 17:00:01113,00115,50115,502,212 941PLNWSE113,00
NP I PoOSynopsys8.7. 17:02:36543,17543,79543,441,29273 600USDNSQ536,52
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac8.7. 17:02:13240,58240,80240,69-0,76213 727USDNSQ242,53
NP I PoOTalex8.7. 9:01:0419,4020,8020,800,9710PLNWSE20,60
NP I PoOTencent Depository Receipt8.7. 17:02:07--64,130,47277 185USDPNK63,83
NP I PoOTeradata8.7. 17:02:4223,1923,2123,201,67109 096USDNYQ22,82
NP I PoOThe Farm 518.7. 17:00:015,605,665,62-4,4222 883PLNWSE5,88
NP I PoOThe Sage Group Plc8.7. 17:02:4012,3512,3512,351,27608 421GBPLSE12,19
NP I PoOTietoenator8.7. 16:07:3116,2516,2716,261,43106 918EURHEL16,03
NP I PoOTrend Micro Depository Receipt8.7. 16:07:21--67,180,00110USDPNK66,00
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt8.7. 17:02:149,179,189,182,32235 295EURPAR8,97
NP I PoOUbisoft Unsp ADR8.7. 16:48:26--2,082,21482 706USDPNK2,04
NP I PoOUnisys8.7. 17:02:064,434,454,441,8377 165USDNYQ4,36
NP I PoOUnited Internet8.7. 16:58:5024,4624,5024,480,5883 783EURGER24,34
NP I PoOVerisign8.7. 17:02:08282,98283,59283,23-1,48130 320USDNSQ287,49
NP I PoOVisa8.7. 17:02:50356,00356,13356,07-0,161 307 212USDNYQ356,64
NP I PoOWestern Union8.7. 17:02:598,778,788,782,992 488 321USDNYQ8,52
NP I PoOWEX Inc, Ordinary, New York Consolidated8.7. 17:00:53153,23153,76153,702,7946 637USDNYQ149,53
NP I PoOWind Mobile8.7. 17:00:0121,0521,1021,050,005 248PLNWSE21,05
NP I PoOXPLUS8.7. 16:49:573,463,543,542,311 139PLNWSE3,46
NP I PoOYelp8.7. 17:02:2234,9835,0335,011,29121 188USDNYQ34,56
NP I PoOYOC AG8.7. 16:48:3016,1516,3516,200,62509EURGER16,15
NP I PoOZoo Digital Grp8.7. 16:56:130,170,180,17-1,6059 634GBPLSE,17
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