Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ9419420,27
KB773773,5-0,19
PKN63,95641,14
Msft-3,38
Nokia3,5763,580,10
IBM-0,85
Mercedes-Benz Group AG65,7265,74-0,29
PFE1,37
31.05.2024 9:54:52
Zpožděná data, Real-Time data info
Indexy online
Nasdaq
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 30.05.2024
Microsoft (MSFT.O, NASDAQ Cons)
Závěr k 30.5.2024 Změna (%) Změna (USD) Objem obchodů (ks)
414,67 -3,38 -14,50 28 424 847
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Microsoft - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios31.5. 9:49:10637,00638,00637,000,00676PLNWSE637,00
NP I PoO4iG Rg-A31.5. 9:14:17795,00803,00803,000,381 498HUFBUD800,00
NP I PoOAccenture31.5. 2:04:00--284,80-3,055 007 994USDNYQ284,80
NP I PoOACI World31.5. 2:00:00--34,900,40583 868USDNSQ34,90
NP I PoOAD Pepper Media30.5. 9:44:092,022,162,162,861 098EURGER2,10
NP I PoOAdobe Sys31.5. 2:00:00--445,87-6,645 606 896USDNSQ445,87
NP I PoOAdv.pl31.5. 9:10:180,450,460,460,003 878PLNWSE,46
NP I PoOAkamai Tech31.5. 2:00:00--90,22-0,682 662 192USDNSQ90,22
NP I PoOAllgeier Rg30.5. 17:36:2618,7518,9018,900,005 241EURGER18,90
NP I PoOAlliance Data31.5. 2:04:01--41,161,11396 182USDNYQ41,16
NP I PoOAlten31.5. 9:46:51118,00118,10118,00-1,834 561EURPAR120,20
NP I PoOAmer Software31.5. 2:00:00--10,23-1,45100 539USDNSQ10,23
NP I PoOANSYS31.5. 2:00:00--319,91-0,78366 715USDNSQ319,91
NP I PoOAsseco Business31.5. 9:47:2259,0059,6059,601,71466PLNWSE58,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK21,00
NP I PoOAsseco Poland31.5. 9:47:4784,0084,1584,15-0,366 831PLNWSE84,45
NP I PoOAsseco SEE31.5. 9:40:2450,4051,2051,201,59146PLNWSE50,40
NP I PoOATM SI31.5. 9:32:372,913,002,91-1,36909PLNWSE2,95
NP I PoOAtos Origin31.5. 9:49:211,941,951,95-0,92113 662EURPAR1,96
NP I PoOATOSS Software SE31.5. 9:49:45224,00225,50225,00-2,391 714EURGER230,50
NP I PoOAutoDesk Inc31.5. 2:00:00--199,93-4,114 026 509USDNSQ199,93
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,52
NP I PoOBechtle31.5. 9:49:3344,7244,8044,78-2,149 445EURGER45,76
NP I PoOBetacom31.5. 9:17:385,856,056,050,00304PLNWSE6,05
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ77,00
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL12,55
NP I PoOBLOOBER TEAM31.5. 9:49:5624,5524,9024,85-4,2412 009PLNWSE25,95
NP I PoOBooz Allen31.5. 2:04:00--151,73-1,751 091 558USDNYQ151,73
NP I PoOBouvet- ------NOKOSL65,00
NP I PoOBroadridge31.5. 2:04:01--195,700,81584 136USDNYQ195,70
NP I PoOCadence Design31.5. 2:00:00--288,25-1,182 121 491USDNSQ288,25
NP I PoOCANCOM IT31.5. 9:39:2430,0030,1230,00-1,904 159EURGER30,58
NP I PoOCap Gemini SA31.5. 9:49:46185,20185,25185,25-4,66128 892EURPAR194,30
NP I PoOCapgemini Unsp ADR30.5. 23:20:00--41,99-4,0771 333USDPNK41,99
NP I PoOCenit AG System31.5. 9:14:3312,2012,4012,30-0,811 096EURGER12,40
NP I PoOCGI Rg-A- ------CADTOR134,09
NP I PoOCity Interactive31.5. 9:49:381,771,781,786,53841 463PLNWSE1,67
NP I PoOCognizant Tech31.5. 2:00:00--64,78-2,035 734 721USDNSQ64,78
NP I PoOCom Guard.com30.5. 23:20:00--0,008,334 609 079USDPNK,00
NP I PoOComArch31.5. 9:46:02255,50257,00255,500,201 305PLNWSE255,00
NP I PoOComp31.5. 9:49:24102,00103,50103,50-0,962 828PLNWSE104,50
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.5. 17:59:536,206,406,403,23300PLNWSE6,20
NP I PoOComputacenter31.5. 9:46:1627,5427,6427,620,224 921GBPLSE27,56
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX59,00
NP I PoOCSG Systems Int31.5. 2:00:00--42,860,371 855 233USDNSQ42,86
NP I PoODassault Syst31.5. 9:49:2236,2436,2636,25-3,44428 631EURPAR37,54
NP I PoODassault System Depository Receipt30.5. 23:20:00--40,55-1,8653 902USDPNK40,55
NP I PoODelta Tech31.5. 9:43:4173,0074,0074,000,008 920HUFBUD74,00
NP I PoODillistone Grp30.5. 12:48:440,100,100,10-0,987 594GBPLSE,10
NP I PoODOMENOMANIA. PL16.5. 17:59:240,370,370,370,001 650PLNWSE,37
NP I PoOeBay Inc31.5. 2:00:00--53,352,425 853 037USDNSQ53,35
NP I PoOEdison24.5. 17:59:424,524,704,703,98312PLNWSE4,52
NP I PoOElectronic Arts31.5. 2:00:00--131,23-0,562 692 707USDNSQ131,23
NP I PoOEO NETWORKS29.5. 17:59:1816,2016,6016,300,0011PLNWSE16,30
NP I PoOEuronet Worldwid31.5. 2:00:00--113,812,41192 704USDNSQ113,81
NP I PoOExlService31.5. 2:00:00--29,58-1,10990 949USDNSQ29,58
NP I PoOFabasoft Comp30.5. 17:35:3521,3021,7021,700,0010 116EURGER21,70
NP I PoOFabryka Diet29.5. 17:59:190,450,530,47-8,74504PLNWSE,47
NP I PoOFactset Resrch31.5. 2:04:00--406,49-2,68398 064USDNYQ406,49
NP I PoOFair Isaac31.5. 2:04:00--1 302,66-3,95196 804USDNYQ1 302,66
NP I PoOFidelity Ntl Inf31.5. 2:04:00--74,08-0,543 084 329USDNYQ74,08
NP I PoOFreenet31.5. 9:47:3323,7623,7823,780,3412 414EURGER23,70
NP I PoOGartner31.5. 2:04:00--414,48-3,10665 024USDNYQ414,48
NP I PoOGB Group31.5. 9:47:243,403,413,40-0,3510 150GBPLSE3,42
NP I PoOGEN DIGITAL30.5. 14:43:47560,00572,00565,000,000CZKPSE-KOBOS565,00
NP I PoOGenpact31.5. 2:04:00--32,56-1,211 428 562USDNYQ32,56
NP I PoOGFT Technologies31.5. 9:39:3926,5526,6526,60-1,302 357EURGER26,95
NP I PoOGlobal Payments31.5. 2:04:00--100,570,084 607 101USDNYQ100,57
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange31.5. 9:40:520,340,350,34-3,4045 382PLNWSE,35
NP I PoOGuidewire31.5. 2:04:00--113,52-5,34774 588USDNYQ113,52
NP I PoOHoga31.5. 9:47:141,781,821,823,1342 079PLNWSE1,76
NP I PoOCheck Pt Sftwre31.5. 2:00:00--146,79-1,52669 978USDNSQ146,79
NP I PoOI S Solutions31.5. 9:36:182,202,252,252,201 570GBPLSE2,23
NP I PoOIn Systcom3.4. 23:20:00--0,000,001 422 500USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE21,24
NP I PoOINIT Innovation30.5. 17:36:2041,0041,4041,700,002 440EURGER41,70
NP I PoOInternet Group24.5. 18:00:220,360,470,470,00200PLNWSE,47
NP I PoOIntuit Inc31.5. 2:00:00--562,97-5,903 409 894USDNSQ562,97
NP I PoOITESOFT16.5. 16:20:34-4,124,000,004 000EURPAR4,00
NP I PoOIVU Traffic Tech30.5. 17:36:0814,5014,8014,700,006 730EURGER14,70
NP I PoOj2 Global31.5. 2:00:00--56,773,86318 004USDNSQ56,77
NP I PoOK2 Internet31.5. 9:44:5237,9038,3038,300,0021PLNWSE38,30
NP I PoOKTM Industr Br31.5. 9:20:3336,7037,0036,850,0044CHFSWX36,85
NP I PoOKulcs-Soft30.5. 10:37:042 160,002 200,002 160,000,000HUFBUD2 160,00
NP I PoOL S Telcom28.5. 11:37:363,623,823,64-2,67250EURGER3,74
NP I PoOLSI Software31.5. 9:05:3414,6014,8014,500,0011 598PLNWSE14,50
NP I PoOMasterCard31.5. 2:04:00--442,10-0,082 189 905USDNYQ442,10
NP I PoOMeta Platforms, INC.31.5. 2:00:00--467,05-1,5410 735 226USDNSQ467,05
NP I PoOMicrosoft31.5. 2:00:00--414,67-3,3828 424 847USDNSQ414,67
NP I PoOMicroStrategy31.5. 2:00:00--1 541,00-4,801 477 645USDNSQ1 541,00
NP I PoOMineral Midrange29.5. 17:59:210,660,720,740,0013 118PLNWSE,74
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado30.5. 17:24:040,020,020,0211,7618 562GBPLSE,02
NP I PoOMony Group Plc31.5. 9:44:232,212,222,21-0,7034 214GBPLSE2,23
NP I PoONemetschek AG31.5. 9:45:3982,9583,0583,00-2,5815 550EURGER85,20
NP I PoONet 1 Ueps Tech31.5. 2:00:00--4,72-1,879 783USDNSQ4,72
NP I PoONetease.com Inc Depository Receipt31.5. 2:00:00--90,661,231 724 600USDNSQ90,66
NP I PoONew Work Rg31.5. 9:43:1360,0061,2061,202,86346EURGER59,50
NP I PoONintendo Depository Receipt30.5. 23:20:00--13,292,15335 089USDPNK13,29
NP I PoONorCom Info Tech30.5. 11:57:306,626,866,600,003 025EURGER6,60
NP I PoONovabase SGPS29.5. 16:09:417,257,507,504,178 552EURLIS7,20
NP I PoOOpen Text Corp31.5. 2:00:00--28,84-2,37662 063USDNSQ28,84
NP I PoOOpera Software- ------NOKOSL7,70
NP I PoOOrbis30.5. 16:42:416,006,056,050,83300EURGER6,00
NP I PoOPaychex Inc31.5. 2:00:00--118,41-0,291 429 185USDNSQ118,41
NP I PoOPegasystems Inc31.5. 2:00:00--57,19-3,75514 988USDNSQ57,19
NP I PoOPerficient Inc31.5. 2:00:00--73,880,09372 926USDNSQ73,88
NP I PoOPharmagest Interac.31.5. 9:49:4361,8062,0062,00-1,121 737EURPAR62,70
NP I PoOPlaytech31.5. 9:41:194,704,724,70-0,211 074GBPLSE4,71
NP I PoOPower Media31.5. 9:38:1123,9024,0024,001,69643PLNWSE23,60
NP I PoOPROS31.5. 2:04:01--30,08-2,12466 909USDNYQ30,08
NP I PoOQUANTUM Software28.5. 17:59:5125,0025,4024,800,00325PLNWSE24,80
NP I PoOQuinStreet31.5. 2:00:00--17,65-2,32271 766USDNSQ17,65
NP I PoOREALTECH29.5. 17:36:021,161,251,262,442 749EURGER1,23
NP I PoOReditus30.5. 16:30:270,050,060,050,003 552EURLIS,05
NP I PoOSA Esker, Ordinary, Euronext Paris31.5. 9:43:49191,60191,90191,70-2,391 304EURPAR196,40
NP I PoOSage Grp31.5. 9:49:3210,1510,1610,15-0,05133 421GBPLSE10,16
NP I PoOsalesforce com31.5. 2:04:00--218,01-19,7466 860 913USDNYQ218,01
NP I PoOSAP AG31.5. 9:49:49166,24166,28166,26-1,38271 745EURGER168,58
NP I PoOSecunet31.5. 9:44:42137,40138,60138,00-1,99466EURGER140,80
NP I PoOServiceNow31.5. 2:04:01--643,29-12,015 098 243USDNYQ643,29
NP I PoOSHS Viveon30.5. 14:35:292,983,023,000,002 860EURGER3,00
NP I PoOSITE31.5. 9:34:130,050,060,05-4,2451 446PLNWSE,06
NP I PoOSofting30.5. 17:36:224,804,904,800,001 321EURGER4,80
NP I PoOSOGECLAIR31.5. 9:00:2023,1023,4023,200,001EURPAR23,20
NP I PoOSopra Group31.5. 9:43:41217,80218,20218,00-0,914 211EURPAR220,00
NP I PoOSword Group31.5. 9:44:3138,6038,6538,650,521 321EURPAR38,45
NP I PoOSygnity31.5. 9:49:3563,8064,2064,201,261 224PLNWSE63,40
NP I PoOSynopsys31.5. 2:00:00--564,73-2,671 152 883USDNSQ564,73
NP I PoOTake Two Interac31.5. 2:00:00--159,780,061 223 575USDNSQ159,78
NP I PoOTalex31.5. 9:00:0016,6016,8016,80-1,1845PLNWSE17,00
NP I PoOTencent Depository Receipt30.5. 23:20:00--47,680,59900 721USDPNK47,68
NP I PoOTeradata31.5. 2:04:00--31,67-0,28924 147USDNYQ31,67
NP I PoOThe Farm 5131.5. 9:04:4015,7615,8815,70-0,63200PLNWSE15,80
NP I PoOTietoenator31.5. 8:54:4218,4918,5018,50-0,4814 627EURHEL18,59
NP I PoOTrend Micro Depository Receipt30.5. 23:20:00--45,601,106 325USDPNK45,60
NP I PoOTrustcash9.5. 23:20:00--0,000,00100 000USDPNK,00
NP I PoOUbisoft Entnt31.5. 9:46:3722,2022,2222,210,329 426EURPAR22,14
NP I PoOUbisoft Unsp ADR30.5. 23:20:00--4,753,9420 207USDPNK4,75
NP I PoOUnisys31.5. 2:04:00--4,35-2,68415 963USDNYQ4,35
NP I PoOUnited Internet31.5. 9:34:2021,8221,8621,86-0,645 530EURGER22,00
NP I PoOUSU Software31.5. 9:43:4418,3518,4018,400,271 100EURGER18,35
NP I PoOVerisign31.5. 2:00:00--169,58-0,72702 155USDNSQ169,58
NP I PoOVisa31.5. 2:04:00--271,300,914 903 071USDNYQ271,30
NP I PoOWestern Union31.5. 2:04:00--12,720,242 236 847USDNYQ12,72
NP I PoOWEX Inc, Ordinary, New York Consolidated31.5. 2:04:00--184,070,99291 111USDNYQ184,07
NP I PoOWind Mobile31.5. 9:35:4017,1017,3217,10-1,61219PLNWSE17,38
NP I PoOXPLUS31.5. 9:46:381,421,461,46-0,341 456PLNWSE1,47
NP I PoOYelp31.5. 2:04:00--36,520,55455 373USDNYQ36,52
NP I PoOYOC AG31.5. 9:20:1819,6020,6020,603,00142EURGER19,90
NP I PoOZoo Digital Grp31.5. 9:42:420,520,550,542,5362 910GBPLSE,53
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
Jakarta SE Composite Indexvypsat---7 034,1430.05.2024
NASDAQ 100 Indexvypsat30.5. 23:16:0118 538,66-1,0618 538,6630.05.2024
Zdroj: BCPP