Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ1240-0,24
KB10300,10
PKN83,6883,691,30
Msft526,68526,8-0,19
Nokia3,5013,505-0,62
IBM250,1250,28-0,26
Mercedes-Benz Group AG49,9649,9751,13
PFE24,2824,29-1,84
06.08.2025 16:20:23
Indexy online
AD Index online
select
AD Index online
 

  • 04.03.2020 11:58:38
Secunet (YSNG.F, Frankfurt)
Závěr k 5.8.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
225,00 0,74 1,00 5 662
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Secunet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios6.8. 16:14:51187,20187,80187,700,912 775PLNWSE186,00
NP I PoO4iG Rg-A6.8. 16:02:141 828,001 830,001 828,00-0,1120 462HUFBUD1 830,00
NP I PoOAccenture6.8. 16:15:47246,51246,64246,56-0,211 422 271USDNYQ247,07
NP I PoOACI World6.8. 16:15:4041,3941,4841,44-0,2481 586USDNSQ41,54
NP I PoOAC-Service AG6.8. 16:13:1148,7049,2049,102,51406EURGER47,90
NP I PoOAD Pepper Media5.8. 10:47:093,143,303,10-2,524 250EURGER3,18
NP I PoOAdobe Sys6.8. 16:15:54340,48340,82340,650,53466 696USDNSQ338,74
NP I PoOAdv.pl31.7. 17:59:560,250,260,2810,002 500PLNWSE,25
NP I PoOAkamai Tech6.8. 16:15:5573,5973,6773,65-0,01187 069USDNSQ73,65
NP I PoOAllgeier Rg6.8. 15:23:5617,6517,9017,95-1,372 897EURGER18,20
NP I PoOAlliance Data6.8. 16:15:4458,8858,9658,90-0,0637 950USDNYQ58,96
NP I PoOAlten6.8. 16:14:3767,6567,7567,70-1,6015 624EURPAR68,80
NP I PoOAsseco Business6.8. 16:13:1287,4087,6087,60-1,79804PLNWSE89,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland6.8. 16:15:17207,40207,80207,800,1054 155PLNWSE207,60
NP I PoOAsseco SEE6.8. 16:15:0276,1076,4076,400,00943PLNWSE76,40
NP I PoOATM SI6.8. 15:58:003,233,283,272,1919 548PLNWSE3,20
NP I PoOATOSS Software SE6.8. 16:16:00113,40113,80113,80-2,077 136EURGER116,20
NP I PoOAutoDesk Inc6.8. 16:15:50300,81301,27301,040,61107 038USDNSQ299,20
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,78
NP I PoOBechtle6.8. 16:14:0435,0835,1235,080,2945 291EURGER34,98
NP I PoOBetacom6.8. 16:07:505,005,105,10-0,973 116PLNWSE5,15
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ63,12
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,68
NP I PoOBLOOBER TEAM6.8. 16:15:2830,4530,5530,603,7316 474PLNWSE29,50
NP I PoOBooz Allen6.8. 16:16:06110,90110,99110,95-0,4599 140USDNYQ111,45
NP I PoOBouvet- ------NOKOSL76,00
NP I PoOBroadridge6.8. 16:15:55264,20264,64264,69-0,2992 233USDNYQ265,33
NP I PoOCadence Design6.8. 16:15:53360,82361,45362,000,12115 072USDNSQ360,50
NP I PoOCANCOM IT6.8. 16:14:3422,2522,3522,30-0,8919 525EURGER22,50
NP I PoOCap Gemini SA6.8. 16:15:47121,65121,70121,70-2,09128 829EURPAR124,30
NP I PoOCapgemini Unsp ADR6.8. 16:15:57--28,23-1,468 451USDPNK28,68
NP I PoOCenit AG System6.8. 16:15:417,507,627,50-0,7921 648EURGER7,54
NP I PoOCGI Rg-A- ------CADTOR134,34
NP I PoOCity Interactive6.8. 16:15:493,013,033,01-1,79442 590PLNWSE3,07
NP I PoOCognizant Tech6.8. 16:15:5470,0470,1070,100,27452 113USDNSQ69,90
NP I PoOCom Guard.com31.7. 23:20:00--0,00-27,2786 000USDPNK,00
NP I PoOComp6.8. 16:02:38244,00245,00245,00-0,81329PLNWSE247,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange4.8. 18:02:064,604,804,600,003 999PLNWSE4,60
NP I PoOComputacenter6.8. 16:14:3922,7222,7822,76-0,09116 231GBPLSE22,78
NP I PoOCSG Systems Int6.8. 16:15:4861,6461,8361,74-0,2313 096USDNSQ61,88
NP I PoODassault Syst6.8. 16:15:3627,5527,5627,56-0,68269 317EURPAR27,75
NP I PoODassault System Depository Receipt6.8. 16:15:15--32,00-0,1416 939USDPNK32,05
NP I PoODelta Tech6.8. 16:05:1660,1060,9060,00-2,44344 035HUFBUD61,50
NP I PoODillistone Grp1.8. 14:00:450,080,100,091,224 259GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc6.8. 16:15:5391,9091,9391,910,65380 986USDNSQ91,28
NP I PoOEdison6.8. 15:42:325,856,005,90-3,28920PLNWSE6,10
NP I PoOElectronic Arts6.8. 16:15:53160,02160,17160,03-0,55240 839USDNSQ160,99
NP I PoOEO NETWORKS6.8. 15:47:1024,4026,4026,40-8,9763PLNWSE29,00
NP I PoOEuronet Worldwid6.8. 16:16:0192,6493,0292,830,8652 059USDNSQ92,09
NP I PoOExlService6.8. 16:15:3742,8242,8642,840,85111 924USDNSQ42,47
NP I PoOFabasoft Comp6.8. 15:33:3416,3516,5016,50-0,301 156EURGER16,55
NP I PoOFabryka Diet6.8. 11:00:001,201,291,290,0025PLNWSE1,29
NP I PoOFactset Resrch6.8. 16:15:43385,62387,49386,56-0,2734 883USDNYQ387,51
NP I PoOFair Isaac6.8. 16:15:131 343,101 350,001 348,700,1532 955USDNYQ1 343,12
NP I PoOFidelity Ntl Inf6.8. 16:15:1370,9471,0070,98-1,73726 497USDNYQ72,22
NP I PoOFreenet6.8. 16:14:0428,8628,9028,881,1276 918EURGER28,56
NP I PoOGartner6.8. 16:15:44246,00246,49246,430,98424 771USDNYQ243,93
NP I PoOGB Group6.8. 16:14:262,252,262,250,70226 093GBPLSE2,24
NP I PoOGEN DIGITAL6.8. 9:25:07--632,000,3227CZKPSE-KOBOS632,00
NP I PoOGenpact6.8. 16:15:0841,8441,8941,88-1,19173 567USDNYQ42,37
NP I PoOGFT Technologies6.8. 16:09:2817,2217,3017,28-1,1458 084EURGER17,48
NP I PoOGlobal Payments6.8. 16:15:5382,8182,9082,865,671 079 007USDNYQ78,41
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange6.8. 16:14:020,920,940,92-0,22119 590PLNWSE,92
NP I PoOGuidewire6.8. 16:15:42223,31223,81223,570,1318 978USDNYQ223,06
NP I PoOHoga6.8. 14:18:301,751,771,77-0,845 010PLNWSE1,79
NP I PoOCheck Pt Sftwre6.8. 16:15:54186,88187,30187,09-1,0473 665USDNSQ188,90
NP I PoOI S Solutions6.8. 15:24:431,661,701,68-1,1845 847GBPLSE1,72
NP I PoOIn Systcom30.7. 23:20:00--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE36,54
NP I PoOINIT Innovation6.8. 16:09:1743,6044,0044,002,8012 842EURGER42,80
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc6.8. 16:15:50769,31770,35769,930,09141 600USDNSQ769,27
NP I PoOIVU Traffic Tech6.8. 15:40:2121,2021,3021,00-0,4717 190EURGER21,10
NP I PoOj2 Global6.8. 16:15:4330,5530,6630,622,5865 454USDNSQ29,81
NP I PoOK2 Internet6.8. 13:58:3627,7027,8027,800,001 475PLNWSE27,80
NP I PoOKTM Industr Br6.8. 15:51:1815,4615,6015,58-4,186 896CHFSWX16,26
NP I PoOL S Telcom5.8. 15:53:284,064,304,200,483 674EURGER4,18
NP I PoOLSI Software6.8. 16:10:2627,6027,8027,60-0,721 388PLNWSE27,80
NP I PoOMasterCard6.8. 16:15:56566,58566,88566,880,11252 948USDNYQ566,04
NP I PoOMeta Platforms, INC.6.8. 16:16:03762,85763,39762,97-0,082 021 375USDNSQ763,46
NP I PoOMicrosoft6.8. 16:15:55526,68526,80526,80-0,193 905 834USDNSQ527,75
NP I PoOMicroStrategy6.8. 16:15:55375,80376,11376,000,101 646 729USDNSQ375,46
NP I PoOMineral Midrange6.8. 14:11:531,361,511,49-1,976PLNWSE1,52
NP I PoOMobile Tornado1.8. 14:37:440,010,020,01-1,792 452GBPLSE,01
NP I PoOMony Group Plc6.8. 16:15:301,991,991,99-0,10222 473GBPLSE1,99
NP I PoOMunar SA6.8. 15:17:110,410,410,410,0022 089PLNWSE,41
NP I PoONemetschek AG6.8. 16:14:03134,10134,30134,301,5156 664EURGER132,30
NP I PoONet 1 Ueps Tech6.8. 16:12:504,434,604,59-2,392 347USDNSQ4,60
NP I PoONetease.com Inc Depository Receipt6.8. 16:15:51131,53131,68131,550,2563 767USDNSQ131,29
NP I PoONintendo Depository Receipt6.8. 16:15:13--22,780,3576 739USDPNK22,70
NP I PoONorCom Info Tech6.8. 9:02:101,711,871,71-3,94130EURGER1,79
NP I PoONovabase SGPS6.8. 11:42:017,858,007,95-0,631 491EURLIS8,00
NP I PoOOpen Text Corp6.8. 16:15:5029,0129,0229,011,26108 385USDNSQ28,65
NP I PoOOpera Software- ------NOKOSL13,20
NP I PoOOrbis6.8. 13:23:595,705,905,85-3,31594EURGER6,00
NP I PoOPaychex Inc6.8. 16:15:54138,85138,94138,88-0,24146 292USDNSQ139,18
NP I PoOPegasystems Inc6.8. 16:15:3657,0657,1457,10-0,0395 494USDNSQ57,10
NP I PoOPharmagest Interac.6.8. 16:14:4551,1051,4051,40-3,9310 023EURPAR53,50
NP I PoOPlaytech6.8. 16:13:154,354,364,351,71127 876GBPLSE4,28
NP I PoOPower Media6.8. 16:14:5028,2528,3028,25-1,744 394PLNWSE28,75
NP I PoOPROS6.8. 16:15:1414,7914,8714,830,2049 636USDNYQ14,80
NP I PoOQUANTUM Software6.8. 11:00:0028,0029,4029,20-0,6861PLNWSE27,60
NP I PoOQuinStreet6.8. 16:15:5916,3816,4116,390,1849 757USDNSQ16,36
NP I PoOREALTECH5.8. 15:48:390,971,030,98-2,0011 364EURGER1,00
NP I PoOsalesforce com6.8. 16:15:57247,98248,10248,100,221 075 855USDNYQ247,49
NP I PoOSAP AG6.8. 16:15:37248,70248,75248,800,87295 213EURGER246,65
NP I PoOSecunet6.8. 16:10:18218,00219,50219,00-3,522 558EURGER227,00
NP I PoOServiceNow6.8. 16:16:07907,05908,72907,890,40169 158USDNYQ905,12
NP I PoOSofting6.8. 16:14:193,023,123,02-2,588 200EURGER3,10
NP I PoOSOGECLAIR6.8. 16:06:4126,7026,8026,80-2,19828EURPAR27,40
NP I PoOSopra Group6.8. 16:13:06183,40183,80183,90-0,388 283EURPAR184,60
NP I PoOSword Group6.8. 16:16:0535,8035,9035,85-1,242 794EURPAR36,30
NP I PoOSygnity6.8. 16:14:40107,00108,00108,000,931 026PLNWSE107,00
NP I PoOSynopsys6.8. 16:15:53625,31626,94626,07-0,38138 279USDNSQ628,50
NP I PoOTake Two Interac6.8. 16:15:53224,66224,95224,81-0,4995 497USDNSQ225,92
NP I PoOTalex6.8. 9:00:0019,9020,6020,600,0015PLNWSE20,60
NP I PoOTencent Depository Receipt6.8. 16:15:45--72,761,75375 488USDPNK71,51
NP I PoOTeradata6.8. 16:15:4320,9520,9820,943,51331 933USDNYQ20,23
NP I PoOThe Farm 516.8. 16:15:265,345,505,34-2,918 384PLNWSE5,50
NP I PoOThe Sage Group Plc6.8. 16:15:0811,9011,9011,900,51327 738GBPLSE11,84
NP I PoOTietoenator6.8. 15:19:5015,0215,0415,03-0,79118 844EURHEL15,15
NP I PoOTrend Micro Depository Receipt6.8. 16:12:40--62,071,9045USDPNK63,32
NP I PoOTrustcash4.8. 23:20:00--0,000,00125 000USDPNK,00
NP I PoOUbisoft Entnt6.8. 16:15:428,988,998,991,51224 230EURPAR8,85
NP I PoOUbisoft Unsp ADR6.8. 15:58:14--2,020,00871USDPNK2,01
NP I PoOUnisys6.8. 16:15:503,963,973,97-1,86135 177USDNYQ4,04
NP I PoOUnited Internet6.8. 16:14:4225,1625,2025,16-0,1666 060EURGER25,20
NP I PoOVerisign6.8. 16:15:53270,32270,74270,370,8374 965USDNSQ268,23
NP I PoOVisa6.8. 16:15:56336,40336,63336,40-0,31923 772USDNYQ337,43
NP I PoOWestern Union6.8. 16:15:438,048,058,050,191 018 012USDNYQ8,03
NP I PoOWEX Inc, Ordinary, New York Consolidated6.8. 16:15:47171,10171,55170,750,2526 307USDNYQ170,45
NP I PoOWind Mobile6.8. 16:14:2018,4818,6018,48-2,6310 694PLNWSE18,98
NP I PoOXPLUS6.8. 15:55:103,613,693,61-1,379 606PLNWSE3,66
NP I PoOYelp6.8. 16:16:0333,6933,7433,720,5277 863USDNYQ33,54
NP I PoOYOC AG6.8. 11:28:4314,5014,9014,800,681 238EURGER14,80
NP I PoOZoo Digital Grp6.8. 16:03:170,130,140,13-3,1976 787GBPLSE,13
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