Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,16
KB10451,26
PKN84,9884,99-1,01
Msft498,65498,74-0,96
Nokia4,3394,3430,05
IBM284,58284,76-1,85
Mercedes-Benz Group AG53,153,121,65
PFE2626,011,76
10.07.2025 16:38:06
Indexy online
AD Index online
select
AD Index online
 

  • 04.03.2020 11:58:38
Secunet (YSNG.F, Frankfurt)
Závěr k 9.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
240,50 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 Studios10.7. 16:37:16186,60187,20187,30-1,6323 426PLNWSE190,40
NP I PoO4iG Rg-A10.7. 16:29:031 824,001 830,001 830,000,0019 277HUFBUD1 830,00
NP I PoOAccenture10.7. 16:38:05288,28288,60288,44-3,011 624 413USDNYQ297,40
NP I PoOACI World10.7. 16:37:2244,8344,8644,86-1,2569 968USDNSQ45,43
NP I PoOAC-Service AG10.7. 15:46:0747,8048,0047,90-1,443 795EURGER48,60
NP I PoOAD Pepper Media9.7. 15:08:512,882,922,922,102 686EURGER2,86
NP I PoOAdobe Sys10.7. 16:37:36370,49370,80370,59-0,751 039 657USDNSQ373,38
NP I PoOAdv.pl10.7. 11:00:000,270,270,270,001PLNWSE,26
NP I PoOAkamai Tech10.7. 16:37:5580,1680,2580,20-0,53143 280USDNSQ80,63
NP I PoOAllgeier Rg10.7. 15:59:4719,5019,6519,500,2614 770EURGER19,45
NP I PoOAlliance Data10.7. 16:37:3061,8662,1862,061,29114 332USDNYQ61,27
NP I PoOAlten10.7. 16:36:4079,1079,2079,100,8911 997EURPAR78,40
NP I PoOANSYS10.7. 16:37:45365,61366,95366,950,02166 559USDNSQ366,87
NP I PoOAsseco Business10.7. 16:34:2489,0089,2089,20-0,451 007PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 16:37:51211,60212,00212,00-3,55118 638PLNWSE219,80
NP I PoOAsseco SEE10.7. 16:36:5578,0078,5078,50-1,881 678PLNWSE80,00
NP I PoOATM SI10.7. 15:19:493,283,323,320,9112 767PLNWSE3,29
NP I PoOATOSS Software SE10.7. 16:30:50142,20142,80142,400,283 175EURGER142,00
NP I PoOAutoDesk Inc10.7. 16:37:45285,81286,21286,02-6,921 565 484USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 16:36:5139,8039,8639,84-0,6563 963EURGER40,10
NP I PoOBetacom10.7. 14:39:594,664,744,66-1,271 179PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ66,16
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,48
NP I PoOBLOOBER TEAM10.7. 16:36:3931,5531,6031,605,3392 436PLNWSE30,00
NP I PoOBooz Allen10.7. 16:37:43108,00108,13108,060,97135 178USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 16:36:14237,93238,62237,99-0,3224 391USDNYQ238,76
NP I PoOCadence Design10.7. 16:37:44320,45320,85320,65-0,70271 193USDNSQ322,91
NP I PoOCANCOM IT10.7. 16:37:5327,7527,8527,800,0024 701EURGER27,80
NP I PoOCap Gemini SA10.7. 16:37:58145,60145,70145,650,28140 480EURPAR145,25
NP I PoOCapgemini Unsp ADR10.7. 16:35:36--33,90-0,88148 019USDPNK34,20
NP I PoOCenit AG System10.7. 15:35:578,188,248,300,00832EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR140,70
NP I PoOCity Interactive10.7. 16:35:022,442,462,440,831 039 083PLNWSE2,42
NP I PoOCognizant Tech10.7. 16:37:4578,5278,5478,53-1,78892 296USDNSQ79,95
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 16:37:49236,00237,00237,000,00197PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 16:36:0622,5022,5422,52-1,2334 227GBPLSE22,80
NP I PoOCSG Systems Int10.7. 16:35:5163,9564,2664,07-0,2314 933USDNSQ64,22
NP I PoODassault Syst10.7. 16:36:1532,1732,1932,171,51984 054EURPAR31,69
NP I PoODassault System Depository Receipt10.7. 16:37:05--37,570,8521 842USDPNK37,25
NP I PoODelta Tech10.7. 16:03:1260,8061,6061,300,1627 600HUFBUD61,20
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 Inc10.7. 16:37:4676,8576,8776,840,68514 781USDNSQ76,32
NP I PoOEdison10.7. 14:42:455,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts10.7. 16:37:52151,38151,47151,43-0,82166 686USDNSQ152,68
NP I PoOEO NETWORKS10.7. 13:47:1127,2028,8028,806,671 292PLNWSE27,00
NP I PoOEuronet Worldwid10.7. 16:35:14107,32107,76107,740,6224 069USDNSQ107,08
NP I PoOExlService10.7. 16:38:0345,0945,1245,11-0,72130 999USDNSQ45,43
NP I PoOFabasoft Comp10.7. 16:24:0617,0517,2017,050,893 991EURGER16,90
NP I PoOFabryka Diet10.7. 11:00:001,101,261,26-0,7950PLNWSE1,27
NP I PoOFactset Resrch10.7. 16:36:15447,20449,94448,480,1519 969USDNYQ447,81
NP I PoOFair Isaac10.7. 16:37:431 600,971 618,471 613,461,37105 248USDNYQ1 591,73
NP I PoOFidelity Ntl Inf10.7. 16:37:1980,6480,7480,690,84386 078USDNYQ80,02
NP I PoOFreenet10.7. 16:35:5727,5827,6227,62-0,50162 556EURGER27,76
NP I PoOGartner10.7. 16:37:56392,45394,07393,86-0,1589 430USDNYQ394,44
NP I PoOGB Group10.7. 16:32:012,402,412,411,84999 657GBPLSE2,37
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact10.7. 16:37:4445,4145,4845,45-0,54140 960USDNYQ45,69
NP I PoOGFT Technologies10.7. 16:18:0623,6523,7023,65-0,8413 895EURGER23,85
NP I PoOGlobal Payments10.7. 16:37:3081,5681,6581,611,18138 607USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 16:37:300,810,820,810,509 273PLNWSE,81
NP I PoOGuidewire10.7. 16:37:45223,35223,79223,79-3,23102 840USDNYQ231,25
NP I PoOHoga9.7. 18:01:281,721,751,760,0045 199PLNWSE1,76
NP I PoOCheck Pt Sftwre10.7. 16:37:35225,79226,69226,28-2,14130 726USDNSQ231,23
NP I PoOI S Solutions10.7. 16:31:451,711,741,71-4,47139 825GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 16:30:5938,3038,6038,600,783 023EURGER38,30
NP I PoOInternet Group10.7. 15:27:040,260,320,32-2,442 155PLNWSE,33
NP I PoOIntuit Inc10.7. 16:37:40753,98754,93754,46-1,97339 227USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 16:10:2819,7019,8519,904,462 189EURGER19,05
NP I PoOj2 Global10.7. 16:36:3233,6233,7033,661,2383 676USDNSQ33,25
NP I PoOK2 Internet10.7. 15:25:5327,2027,5027,400,741 142PLNWSE27,20
NP I PoOKTM Industr Br10.7. 16:19:4318,1018,2218,102,7215 824CHFSWX17,62
NP I PoOL S Telcom10.7. 16:31:544,004,164,08-5,993 224EURGER4,42
NP I PoOLSI Software10.7. 16:06:3723,0023,8023,00-3,3637PLNWSE23,80
NP I PoOMasterCard10.7. 16:37:46561,36561,86561,85-0,58431 812USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 16:37:56721,65721,79721,65-1,523 561 627USDNSQ732,78
NP I PoOMicrosoft10.7. 16:37:47498,65498,74498,68-0,964 574 020USDNSQ503,51
NP I PoOMicroStrategy10.7. 16:37:49414,95415,19415,19-0,054 015 336USDNSQ415,41
NP I PoOMineral Midrange9.7. 18:00:501,351,481,400,002 382PLNWSE1,40
NP I PoOMobile Tornado10.7. 9:48:250,010,020,02-0,138 446GBPLSE,01
NP I PoOMony Group Plc10.7. 16:34:182,202,202,200,55207 847GBPLSE2,19
NP I PoOMunar SA10.7. 15:06:060,370,380,380,0018 486PLNWSE,38
NP I PoONemetschek AG10.7. 16:34:17127,30127,40127,30-1,5539 564EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 16:32:524,454,704,66-1,068 332USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 16:37:06127,42127,76127,58-2,05347 768USDNSQ130,25
NP I PoONintendo Depository Receipt10.7. 16:37:24--21,65-2,18196 073USDPNK22,13
NP I PoONorCom Info Tech10.7. 16:31:182,942,962,961,37609EURGER3,03
NP I PoONovabase SGPS10.7. 15:27:007,807,907,901,28901EURLIS7,80
NP I PoOOpen Text Corp10.7. 16:37:4528,8028,8128,81-0,23215 570USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis10.7. 10:43:556,506,656,552,347EURGER6,45
NP I PoOPaychex Inc10.7. 16:37:28145,57145,70145,69-0,17300 933USDNSQ145,94
NP I PoOPegasystems Inc10.7. 16:37:4751,0151,0951,08-4,59259 056USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 15:55:0650,5050,7050,600,805 456EURPAR50,20
NP I PoOPlaytech10.7. 16:17:133,723,733,720,8681 685GBPLSE3,69
NP I PoOPower Media10.7. 16:28:4526,6026,8526,851,131 572PLNWSE26,55
NP I PoOPROS10.7. 16:37:3916,1916,2516,21-2,0542 887USDNYQ16,55
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet10.7. 16:36:0415,4715,5415,49-3,79100 302USDNSQ16,10
NP I PoOREALTECH10.7. 16:07:371,011,041,011,0050EURGER1,03
NP I PoOsalesforce com10.7. 16:37:49265,92266,08266,05-1,801 852 525USDNYQ270,92
NP I PoOSAP AG10.7. 16:38:04263,40263,50263,45-0,73497 081EURGER265,50
NP I PoOSecunet10.7. 16:15:00235,50236,50236,00-1,67871EURGER240,00
NP I PoOServiceNow10.7. 16:37:39974,07975,93975,00-3,82595 622USDNYQ1 013,71
NP I PoOSofting10.7. 14:34:383,303,463,343,733 260EURGER3,36
NP I PoOSOGECLAIR10.7. 16:03:3127,7027,9027,800,72732EURPAR27,60
NP I PoOSopra Group10.7. 16:19:41205,00205,40205,200,109 341EURPAR205,00
NP I PoOSword Group10.7. 16:10:0337,7537,9037,85-1,302 419EURPAR38,35
NP I PoOSygnity10.7. 16:06:33113,00115,00115,001,772 577PLNWSE113,00
NP I PoOSynopsys10.7. 16:37:05553,93554,62554,520,65252 589USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 16:37:28235,67236,12235,90-2,61350 683USDNSQ242,23
NP I PoOTalex10.7. 14:55:1919,9020,8020,800,00148PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 16:38:04--62,75-1,13363 533USDPNK63,47
NP I PoOTeradata10.7. 16:37:4722,4622,4922,47-1,14113 977USDNYQ22,73
NP I PoOThe Farm 5110.7. 16:19:455,725,745,72-2,3918 212PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 16:37:3512,2712,2812,28-0,85235 175GBPLSE12,38
NP I PoOTietoenator10.7. 15:43:0216,7416,7616,740,0076 791EURHEL16,74
NP I PoOTrend Micro Depository Receipt10.7. 16:26:08--67,25-2,48202USDPNK66,66
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 16:35:559,449,459,440,38179 321EURPAR9,40
NP I PoOUbisoft Unsp ADR10.7. 16:36:17--2,150,0798 191USDPNK2,15
NP I PoOUnisys10.7. 16:38:034,324,334,32-0,8156 987USDNYQ4,36
NP I PoOUnited Internet10.7. 16:37:1925,1825,2225,201,04167 112EURGER24,94
NP I PoOVerisign10.7. 16:35:00286,99287,82287,56-0,7681 840USDNSQ289,76
NP I PoOVisa10.7. 16:37:44353,61354,11353,94-1,071 582 363USDNYQ357,76
NP I PoOWestern Union10.7. 16:37:548,718,728,720,751 010 357USDNYQ8,65
NP I PoOWEX Inc, Ordinary, New York Consolidated10.7. 16:37:52153,17153,87153,221,4048 734USDNYQ151,10
NP I PoOWind Mobile10.7. 16:33:5120,7520,9520,75-1,1913 732PLNWSE21,00
NP I PoOXPLUS10.7. 16:21:303,453,523,45-1,434 472PLNWSE3,50
NP I PoOYelp10.7. 16:37:2034,8734,9134,910,9567 558USDNYQ34,58
NP I PoOYOC AG10.7. 16:17:4416,0016,1016,001,276 673EURGER16,20
NP I PoOZoo Digital Grp10.7. 16:03:590,160,170,172,8063 802GBPLSE,16
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