Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12161217-0,16
KB10161018-0,20
PKN83,5383,561,31
Msft489,39489,57-0,54
Nokia4,4284,4320,32
IBM290,11290,65-0,24
Mercedes-Benz Group AG50,6850,692,68
PFE25,1625,170,52
02.07.2025 15:18:01
Indexy online
AD Index online
select
AD Index online
 

  • 01.07.2025
21Vianet Group Depository Receipt (NASDAQ Cons)
Závěr k 1.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
6,61 -4,20 -0,29 5 615 433
Premarket02.07.2025 15:13:32
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
6,72 6,66 6,75 1,66 0,11 288 440
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - 21Vianet Group Depository Receipt - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios2.7. 15:10:01210,00210,20210,20-0,856 531PLNWSE212,00
NP I PoO4iG Rg-A2.7. 15:04:081 826,001 830,001 830,00-0,8745 044HUFBUD1 846,00
NP I PoOAccenture2.7. 15:11:31P301,20305,00303,700,36278 297USDNYQ302,62
NP I PoOACI World2.7. 14:51:35P41,6447,7445,90-0,092 328USDNSQ45,94
NP I PoOAC-Service AG2.7. 14:02:1754,2055,0055,00-1,431 126EURGER55,40
NP I PoOAD Pepper Media2.7. 11:50:562,782,902,923,5560EURGER2,86
NP I PoOAdobe Sys2.7. 15:13:37P385,10386,00385,45-1,7051 486USDNSQ392,10
NP I PoOAdv.pl2.7. 15:03:120,270,280,27-0,3627 736PLNWSE,27
NP I PoOAkamai Tech2.7. 14:35:58P79,0779,9979,690,1071 848USDNSQ79,61
NP I PoOAllgeier Rg2.7. 14:03:0318,7518,9018,800,005 034EURGER18,80
NP I PoOAlliance Data2.7. 13:06:35P51,0058,9958,540,001USDNYQ58,54
NP I PoOAlten2.7. 15:13:1676,2076,3076,302,018 680EURPAR74,80
NP I PoOANSYS2.7. 15:11:27P328,01367,82352,50-0,1840USDNSQ353,14
NP I PoOAsseco Business2.7. 13:41:4586,0087,8088,001,15352PLNWSE87,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland2.7. 15:12:52208,40208,80208,801,7589 462PLNWSE205,20
NP I PoOAsseco SEE2.7. 15:09:3478,4078,9078,90-3,192 920PLNWSE81,50
NP I PoOATM SI2.7. 13:51:583,223,263,26-0,313 660PLNWSE3,27
NP I PoOATOSS Software SE2.7. 15:11:59137,60138,00137,80-2,682 408EURGER141,60
NP I PoOAutoDesk Inc2.7. 15:13:04P310,56314,50311,61-0,021 990USDNSQ311,67
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,61
NP I PoOBechtle2.7. 15:07:1538,5838,6238,60-1,4876 102EURGER39,18
NP I PoOBetacom2.7. 11:37:214,644,724,721,29278PLNWSE4,66
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,72
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,61
NP I PoOBLOOBER TEAM2.7. 15:10:1828,2028,5528,602,6913 810PLNWSE27,85
NP I PoOBooz Allen2.7. 15:10:26P104,01107,86106,17-1,06198USDNYQ107,31
NP I PoOBouvet- ------NOKOSL81,60
NP I PoOBroadridge2.7. 15:05:47P202,03245,60225,00-8,0625USDNYQ244,73
NP I PoOCadence Design2.7. 15:08:09P307,50309,46309,460,001 308USDNSQ309,46
NP I PoOCANCOM IT2.7. 15:06:1127,4027,5027,45-1,2610 837EURGER27,80
NP I PoOCap Gemini SA2.7. 15:13:15144,25144,30144,30-0,62122 028EURPAR145,20
NP I PoOCapgemini Unsp ADR2.7. 14:52:26P--33,81-1,2361 162USDPNK34,23
NP I PoOCenit AG System2.7. 11:25:468,608,728,62-1,60129EURGER8,68
NP I PoOCGI Rg-A- ------CADTOR143,01
NP I PoOCity Interactive2.7. 15:05:052,212,212,21-1,78133 522PLNWSE2,25
NP I PoOCognizant Tech2.7. 14:36:01P78,7982,5680,790,44548USDNSQ80,44
NP I PoOCom Guard.com26.6. 23:20:00P--0,0018,18400 000USDPNK,00
NP I PoOComp2.7. 14:57:43239,00240,00240,00-0,41212PLNWSE241,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.7. 10:26:074,804,984,800,002 451PLNWSE4,80
NP I PoOComputacenter2.7. 15:08:1923,2423,3023,28-5,13100 073GBPLSE24,54
NP I PoOCSG Systems Int2.7. 2:00:00P65,1967,6065,950,00189 392USDNSQ65,95
NP I PoODassault Syst2.7. 15:13:4831,2331,2431,231,63531 938EURPAR30,73
NP I PoODassault System Depository Receipt1.7. 23:20:00P--36,310,2851 976USDPNK36,31
NP I PoODelta Tech2.7. 14:15:0961,5061,8061,900,3291 041HUFBUD61,70
NP I PoODillistone Grp30.6. 9:12:420,080,100,091,225 163GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc2.7. 15:12:06P75,9476,9876,500,532 023USDNSQ76,10
NP I PoOEdison2.7. 14:52:104,805,204,80-1,23746PLNWSE4,86
NP I PoOElectronic Arts2.7. 15:03:39P155,53159,90156,64-1,52130 623USDNSQ159,06
NP I PoOEO NETWORKS2.7. 12:40:3428,0028,4028,40-1,394PLNWSE28,80
NP I PoOEuronet Worldwid2.7. 14:36:28P98,49110,00109,195,001USDNSQ103,99
NP I PoOExlService2.7. 15:12:24P43,2644,8044,820,4973USDNSQ44,60
NP I PoOFabasoft Comp2.7. 13:17:1615,7015,9015,80-0,943 536EURGER15,95
NP I PoOFabryka Diet2.7. 15:00:001,141,261,27-0,781 200PLNWSE1,28
NP I PoOFactset Resrch2.7. 14:56:49P180,12485,00427,79-5,005USDNYQ450,30
NP I PoOFair Isaac2.7. 14:47:20P1 750,001 910,001 837,49-0,3118USDNYQ1 843,18
NP I PoOFidelity Ntl Inf2.7. 14:51:46P81,6383,1182,370,02475USDNYQ82,35
NP I PoOFreenet2.7. 15:10:3227,4627,4827,46-0,58102 444EURGER27,62
NP I PoOGartner2.7. 15:02:49P402,00471,45407,100,102USDNYQ406,70
NP I PoOGB Group2.7. 15:13:282,312,312,31-1,49635 306GBPLSE2,35
NP I PoOGEN DIGITAL2.7. 14:21:36620,00635,00635,002,75100CZKPSE-KOBOS618,00
NP I PoOGenpact2.7. 14:59:54P44,1946,0044,95-0,04125USDNYQ44,97
NP I PoOGFT Technologies2.7. 15:09:4224,4524,5524,501,2438 659EURGER24,20
NP I PoOGlobal Payments2.7. 13:06:36P79,0083,5981,970,0033USDNYQ81,97
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange2.7. 15:05:470,820,830,82-0,7237 403PLNWSE,83
NP I PoOGuidewire2.7. 14:26:12P226,00233,75230,00-0,569USDNYQ231,29
NP I PoOHoga2.7. 11:11:421,781,801,800,84806PLNWSE1,79
NP I PoOCheck Pt Sftwre2.7. 15:13:40P215,00221,00218,65-1,103 846USDNSQ221,08
NP I PoOI S Solutions2.7. 15:07:321,401,501,44-0,9935 481GBPLSE1,45
NP I PoOIndra Sistemas- ------EURMCE36,00
NP I PoOINIT Innovation2.7. 15:12:1637,2037,5037,30-1,585 571EURGER37,90
NP I PoOInternet Group2.7. 15:00:000,300,300,30-6,256 500PLNWSE,32
NP I PoOIntuit Inc2.7. 15:13:55P764,00777,00776,00-0,46175 740USDNSQ779,61
NP I PoOIVU Traffic Tech2.7. 15:08:0819,4019,5019,40-0,51236EURGER19,50
NP I PoOj2 Global2.7. 15:08:21P31,6532,9032,000,63431USDNSQ31,80
NP I PoOK2 Internet2.7. 11:50:3127,7027,8028,000,36764PLNWSE27,90
NP I PoOKTM Industr Br2.7. 14:13:0416,4416,5616,544,035 182CHFSWX15,90
NP I PoOL S Telcom2.7. 11:02:284,484,644,50-0,885 112EURGER4,62
NP I PoOLSI Software2.7. 13:21:1522,6022,8022,600,00220PLNWSE22,60
NP I PoOMasterCard2.7. 15:06:55P559,50570,00565,680,19212 845USDNYQ564,61
NP I PoOMeta Platforms, INC.2.7. 15:13:51P714,09714,50714,50-0,66154 999USDNSQ719,22
NP I PoOMicrosoft2.7. 15:13:49P489,39489,57489,39-0,54475 996USDNSQ492,05
NP I PoOMicroStrategy2.7. 15:13:49P383,30383,50383,402,71465 080USDNSQ373,30
NP I PoOMineral Midrange1.7. 18:01:121,351,451,450,002 127PLNWSE1,45
NP I PoOMobile Tornado2.7. 14:34:370,010,020,01-2,6068 621GBPLSE,01
NP I PoOMony Group Plc2.7. 15:11:542,162,162,16-2,27442 895GBPLSE2,21
NP I PoOMunar SA2.7. 15:00:000,420,440,440,0011 422PLNWSE,44
NP I PoONemetschek AG2.7. 15:11:35119,70119,90119,80-1,1631 725EURGER121,20
NP I PoONet 1 Ueps Tech2.7. 2:00:00P4,304,604,510,0013 691USDNSQ4,51
NP I PoONetease.com Inc Depository Receipt2.7. 15:12:13P131,56133,00132,91-1,392 303USDNSQ134,78
NP I PoONintendo Depository Receipt2.7. 14:49:42P--22,70-1,771 654 093USDPNK23,11
NP I PoONorCom Info Tech2.7. 14:42:222,943,103,100,00450EURGER3,09
NP I PoONovabase SGPS2.7. 11:23:227,807,958,001,27654EURLIS7,90
NP I PoOOpen Text Corp2.7. 15:10:31P29,3829,5329,38-0,61809USDNSQ29,56
NP I PoOOpera Software- ------NOKOSL12,25
NP I PoOOrbis1.7. 14:47:446,807,006,900,00319EURGER6,90
NP I PoOPaychex Inc2.7. 15:08:36P147,01148,49147,490,05436USDNSQ147,42
NP I PoOPegasystems Inc2.7. 15:11:21P53,0053,7053,702,295 437USDNSQ52,50
NP I PoOPharmagest Interac.2.7. 15:05:5947,2047,3547,30-3,574 852EURPAR49,05
NP I PoOPlaytech2.7. 15:11:393,693,703,70-1,20118 521GBPLSE3,74
NP I PoOPower Media2.7. 15:08:1026,3026,4526,501,9229 611PLNWSE26,00
NP I PoOPROS2.7. 14:42:01P14,5117,3916,150,0030USDNYQ16,15
NP I PoOQUANTUM Software1.7. 18:01:5025,0026,8025,000,0075PLNWSE25,00
NP I PoOQuinStreet2.7. 13:50:13P16,2616,5616,551,2923USDNSQ16,34
NP I PoOREALTECH2.7. 12:28:271,031,081,084,856 739EURGER1,03
NP I PoOsalesforce com2.7. 15:13:43P271,11272,00271,61-0,1111 657USDNYQ271,91
NP I PoOSAP AG2.7. 15:13:29251,85251,90251,85-1,47483 984EURGER255,60
NP I PoOSecunet2.7. 15:05:50220,00222,00221,50-4,322 597EURGER231,50
NP I PoOServiceNow2.7. 15:13:25P1 000,101 010,001 006,77-0,5120 988USDNYQ1 011,89
NP I PoOSofting30.6. 9:53:313,223,483,525,391 037EURGER3,34
NP I PoOSOGECLAIR2.7. 14:23:0428,6028,7028,70-1,03491EURPAR29,00
NP I PoOSopra Group2.7. 15:12:54200,20200,60200,20-1,5712 010EURPAR203,40
NP I PoOSword Group2.7. 14:50:0537,2537,4037,200,812 996EURPAR36,90
NP I PoOSygnity2.7. 15:13:15111,00113,00111,500,002 847PLNWSE111,50
NP I PoOSynopsys2.7. 15:11:35P510,21524,50516,85-0,94988USDNSQ521,78
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac2.7. 15:10:06P237,01241,27239,59-0,21853USDNSQ240,10
NP I PoOTalex2.7. 10:41:5920,0020,6020,60-0,9653PLNWSE20,80
NP I PoOTencent Depository Receipt2.7. 15:12:54P--64,00-0,78646 893USDPNK64,50
NP I PoOTeradata2.7. 15:06:45P23,1023,2423,240,432 251USDNYQ23,14
NP I PoOThe Farm 512.7. 15:13:225,605,645,60-2,448 220PLNWSE5,74
NP I PoOThe Sage Group Plc2.7. 15:13:4411,8011,8111,81-4,061 458 460GBPLSE12,31
NP I PoOTietoenator2.7. 14:12:4616,2716,2816,281,2481 332EURHEL16,08
NP I PoOTrend Micro Depository Receipt1.7. 23:20:00P--67,50-1,841 107USDPNK67,50
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt2.7. 15:12:599,409,419,400,99318 056EURPAR9,31
NP I PoOUbisoft Unsp ADR1.7. 23:20:00P--2,12-1,6249 774USDPNK2,12
NP I PoOUnisys2.7. 13:44:19P4,544,674,50-1,961 748USDNYQ4,59
NP I PoOUnited Internet2.7. 15:13:3723,6423,6823,66-1,0084 392EURGER23,90
NP I PoOVerisign2.7. 15:06:30P280,00289,77289,080,00115USDNSQ289,08
NP I PoOVisa2.7. 15:12:50P353,80357,60355,16-0,099 444USDNYQ355,47
NP I PoOWestern Union2.7. 15:05:42P8,688,708,700,3514 153USDNYQ8,67
NP I PoOWEX Inc, Ordinary, New York Consolidated2.7. 15:00:43P60,24168,50150,800,141USDNYQ150,59
NP I PoOWind Mobile2.7. 15:13:3520,5520,6520,553,0611 423PLNWSE19,94
NP I PoOXPLUS2.7. 14:38:303,373,483,483,883 363PLNWSE3,35
NP I PoOYelp2.7. 15:01:17P34,1736,9136,002,3612USDNYQ35,17
NP I PoOYOC AG2.7. 14:40:0916,2016,5016,401,232 437EURGER16,45
NP I PoOZoo Digital Grp2.7. 14:50:130,150,160,160,00172 730GBPLSE,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