Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12011204-0,25
KB0,00
PKN81,7681,83-0,05
Msft0,46
Nokia4,4114,55-0,18
IBM0,06
Mercedes-Benz Group AG48,8748,88-1,17
PFE-0,50
19.06.2025 2:04:00
Indexy online
AD Index online
select
AD Index online
 

  • 18.06.2025
Adobe Sys (ADBE.F, Frankfurt)
Závěr k 18.6.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
332,10 -1,77 -6,00 67 240
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Adobe Sys - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios18.6. 18:00:24219,80220,00219,00-6,8933 568PLNWSE219,00
NP I PoO4iG Rg-A18.6. 17:05:05--1 796,000,0079 602HUFBUD1 796,00
NP I PoOAccenture19.6. 2:04:00--306,38-1,814 593 070USDNYQ306,38
NP I PoOACI World19.6. 2:00:00--44,78-0,47439 485USDNSQ44,99
NP I PoOAC-Service AG18.6. 17:36:2655,0055,8055,803,723 476EURGER55,80
NP I PoOAD Pepper Media18.6. 16:29:542,822,922,88-1,376 280EURGER2,86
NP I PoOAdobe Sys19.6. 2:00:00--378,04-1,214 808 869USDNSQ382,68
NP I PoOAdv.pl18.6. 18:00:260,270,280,270,747 449PLNWSE,27
NP I PoOAkamai Tech19.6. 2:00:00--78,700,032 998 319USDNSQ78,68
NP I PoOAllgeier Rg18.6. 17:36:2919,5519,8519,751,026 434EURGER19,75
NP I PoOAlliance Data19.6. 2:04:01--52,762,03810 301USDNYQ52,76
NP I PoOAlten18.6. 17:35:0371,9072,6072,001,4152 784EURPAR72,00
NP I PoOANSYS19.6. 2:00:00--336,23-0,17398 997USDNSQ336,23
NP I PoOAsseco Business18.6. 18:00:2478,6079,0079,00-4,592 474PLNWSE79,00
NP I PoOAsseco Poland18.6. 18:00:27185,30185,90184,500,87111 315PLNWSE184,50
NP I PoOAsseco SEE18.6. 18:00:2571,5071,7071,00-1,392 194PLNWSE71,00
NP I PoOATM SI18.6. 18:00:273,203,253,251,2510 133PLNWSE3,25
NP I PoOATOSS Software SE18.6. 17:35:24137,00137,60137,000,298 320EURGER137,00
NP I PoOAutoDesk Inc19.6. 2:00:00--295,19-0,561 110 810USDNSQ296,85
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle18.6. 17:44:3036,9236,9636,92-0,54405 067EURGER36,92
NP I PoOBetacom18.6. 18:00:264,604,724,720,0015PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ60,03
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,15
NP I PoOBLOOBER TEAM18.6. 18:00:2528,6028,9028,85-1,032 824PLNWSE28,85
NP I PoOBooz Allen19.6. 2:04:00--102,00-0,221 382 643USDNYQ102,00
NP I PoOBouvet- ------NOKOSL78,00
NP I PoOBroadridge19.6. 2:04:01--237,79-0,41487 845USDNYQ238,76
NP I PoOCadence Design19.6. 2:00:00--296,84-0,721 221 116USDNSQ296,84
NP I PoOCANCOM IT18.6. 17:35:1828,6528,7528,700,5349 933EURGER28,70
NP I PoOCap Gemini SA18.6. 17:35:25147,50148,10147,75-1,63329 081EURPAR147,75
NP I PoOCapgemini Unsp ADR18.6. 23:20:00--33,90-1,37141 778USDPNK33,90
NP I PoOCenit AG System18.6. 13:17:088,408,528,52-3,403 035EURGER8,44
NP I PoOCGI Rg-A- ------CADTOR147,12
NP I PoOCity Interactive18.6. 18:00:272,192,212,25-0,44572 201PLNWSE2,25
NP I PoOCognizant Tech19.6. 2:00:00--79,14-0,722 915 885USDNSQ79,14
NP I PoOCom Guard.com18.6. 23:20:00--0,000,0075 000USDPNK,00
NP I PoOComp18.6. 18:00:24230,00233,00233,00-1,278 564PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange18.6. 18:00:264,744,784,78-2,051 506PLNWSE4,78
NP I PoOComputacenter18.6. 17:35:0325,7225,7625,740,9479 792GBPLSE25,74
NP I PoOCSG Systems Int19.6. 2:00:00--63,39-0,80139 722USDNSQ63,39
NP I PoODassault Syst18.6. 17:35:2831,3631,5531,42-0,791 475 737EURPAR31,42
NP I PoODassault System Depository Receipt18.6. 23:20:00--35,87-0,5885 458USDPNK35,87
NP I PoODelta Tech18.6. 17:11:08--62,800,00967 748HUFBUD62,80
NP I PoODillistone Grp17.6. 10:49:310,090,090,080,0011 353GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc19.6. 2:00:00--77,530,176 705 715USDNSQ77,53
NP I PoOEdison18.6. 17:59:444,204,704,7011,373 610PLNWSE4,70
NP I PoOElectronic Arts19.6. 2:00:00--151,000,453 226 976USDNSQ151,00
NP I PoOEO NETWORKS18.6. 17:59:4124,0024,6024,600,0050PLNWSE24,60
NP I PoOEuronet Worldwid19.6. 2:00:00--100,06-2,54661 308USDNSQ102,67
NP I PoOExlService19.6. 2:00:00--45,21-5,932 082 267USDNSQ48,06
NP I PoOFabasoft Comp18.6. 17:35:5015,7015,8515,950,9540 367EURGER15,95
NP I PoOFabryka Diet18.6. 17:59:420,950,990,990,0050PLNWSE,99
NP I PoOFactset Resrch19.6. 2:04:00--425,040,32389 046USDNYQ425,04
NP I PoOFair Isaac19.6. 2:04:00--1 763,64-0,75219 907USDNYQ1 763,64
NP I PoOFidelity Ntl Inf19.6. 2:04:00--80,440,003 023 854USDNYQ80,44
NP I PoOFreenet18.6. 17:35:0627,0827,1227,140,44626 080EURGER27,14
NP I PoOGartner19.6. 2:04:00--399,37-1,31712 192USDNYQ399,37
NP I PoOGB Group18.6. 17:35:262,452,462,452,081 180 625GBPLSE2,45
NP I PoOGEN DIGITAL18.6. 14:39:07--635,000,003CZKPSE-KOBOS635,00
NP I PoOGenpact19.6. 2:04:00--42,10-2,501 447 379USDNYQ42,10
NP I PoOGFT Technologies18.6. 17:35:0622,8022,9022,90-0,6535 860EURGER22,90
NP I PoOGlobal Payments19.6. 2:04:00--76,160,214 089 048USDNYQ76,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange18.6. 18:00:280,850,850,85-1,62106 815PLNWSE,85
NP I PoOGuidewire19.6. 2:04:00--246,79-0,58858 405USDNYQ246,79
NP I PoOHoga18.6. 18:00:241,881,891,890,8012 506PLNWSE1,89
NP I PoOCheck Pt Sftwre19.6. 2:00:00--218,42-0,37539 052USDNSQ218,42
NP I PoOI S Solutions18.6. 17:13:431,521,531,52-0,0754 134GBPLSE1,53
NP I PoOIndra Sistemas- ------EURMCE36,30
NP I PoOINIT Innovation18.6. 17:36:0538,0038,1038,00-1,302 591EURGER38,00
NP I PoOInternet Group17.6. 18:01:510,360,490,500,00469PLNWSE,36
NP I PoOIntuit Inc19.6. 2:00:00--754,83-1,322 223 563USDNSQ754,83
NP I PoOIVU Traffic Tech18.6. 17:36:0118,8519,0019,001,8811 254EURGER19,00
NP I PoOj2 Global19.6. 2:00:00--31,720,44388 091USDNSQ31,58
NP I PoOK2 Internet18.6. 18:00:2528,7029,0029,001,402 515PLNWSE29,00
NP I PoOKTM Industr Br18.6. 17:31:0516,2617,0016,26-0,497 022CHFSWX16,26
NP I PoOL S Telcom18.6. 17:03:104,804,844,80-4,95502EURGER4,84
NP I PoOLSI Software18.6. 18:00:2822,2022,8022,801,79557PLNWSE22,80
NP I PoOMasterCard19.6. 2:04:00--538,73-5,396 966 763USDNYQ538,73
NP I PoOMeta Platforms, INC.19.6. 2:00:00--695,77-0,2110 068 255USDNSQ697,23
NP I PoOMicrosoft19.6. 2:00:00--480,240,4617 526 452USDNSQ480,24
NP I PoOMicroStrategy19.6. 2:00:00--369,03-1,649 200 504USDNSQ375,18
NP I PoOMineral Midrange18.6. 17:59:441,241,431,43-0,698 809PLNWSE1,43
NP I PoOMobile Tornado18.6. 11:30:250,010,010,01-19,8996 001GBPLSE,01
NP I PoOMony Group Plc18.6. 17:35:192,172,172,170,65587 094GBPLSE2,17
NP I PoOMunar SA18.6. 17:59:420,470,540,54-5,6112 797PLNWSE,54
NP I PoONemetschek AG18.6. 17:35:18121,00121,20121,10-1,46229 511EURGER121,10
NP I PoONet 1 Ueps Tech19.6. 2:00:00--4,20-0,949 961USDNSQ4,24
NP I PoONetease.com Inc Depository Receipt19.6. 2:00:00--128,67-0,73907 228USDNSQ129,61
NP I PoONintendo Depository Receipt18.6. 23:20:00--22,896,123 578 442USDPNK22,89
NP I PoONorCom Info Tech16.6. 14:47:523,073,213,01-4,1460EURGER3,15
NP I PoONovabase SGPS18.6. 17:35:207,257,457,40-0,672 501EURLIS7,40
NP I PoOOpen Text Corp19.6. 2:00:00--28,320,14891 861USDNSQ28,32
NP I PoOOpera Software- ------NOKOSL11,95
NP I PoOOrbis18.6. 15:46:537,407,607,500,002 471EURGER7,50
NP I PoOPaychex Inc19.6. 2:00:00--150,32-1,442 910 208USDNSQ150,32
NP I PoOPegasystems Inc19.6. 2:00:00--101,070,40559 443USDNSQ101,07
NP I PoOPharmagest Interac.18.6. 17:35:1847,1047,2047,15-0,426 407EURPAR47,15
NP I PoOPlaytech18.6. 17:35:133,403,413,40-0,15746 858GBPLSE3,40
NP I PoOPower Media18.6. 18:00:2725,8026,1025,70-1,531 337PLNWSE25,70
NP I PoOPROS19.6. 2:04:00--14,40-1,031 872 077USDNYQ14,40
NP I PoOQUANTUM Software18.6. 18:00:2425,0031,8025,000,0050PLNWSE25,00
NP I PoOQuinStreet19.6. 2:00:00--15,12-0,46553 115USDNSQ15,12
NP I PoOREALTECH17.6. 16:58:520,991,030,99-2,4815EURGER1,01
NP I PoOsalesforce com19.6. 2:04:00--259,50-1,247 628 009USDNYQ262,76
NP I PoOSAP AG18.6. 17:35:11253,45253,55252,95-1,211 659 776EURGER252,95
NP I PoOSecunet18.6. 17:35:32205,50206,50205,500,243 156EURGER205,50
NP I PoOServiceNow19.6. 2:04:01--982,08-2,271 209 477USDNYQ982,08
NP I PoOSofting18.6. 13:46:403,423,623,622,84468EURGER3,42
NP I PoOSOGECLAIR18.6. 17:35:1926,4026,7026,70-0,37844EURPAR26,70
NP I PoOSopra Group18.6. 17:35:29209,00210,80210,601,7437 363EURPAR210,60
NP I PoOSword Group18.6. 17:35:0036,2036,7036,551,2514 176EURPAR36,55
NP I PoOSygnity18.6. 18:00:26102,50103,00103,000,004 462PLNWSE103,00
NP I PoOSynopsys19.6. 2:00:00--473,62-0,371 040 704USDNSQ473,62
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac19.6. 2:00:00--238,500,412 510 636USDNSQ237,52
NP I PoOTalex18.6. 18:00:2719,4021,4021,400,0010PLNWSE21,40
NP I PoOTencent Depository Receipt18.6. 23:20:00--64,62-0,771 921 063USDPNK64,62
NP I PoOTeradata19.6. 2:04:00--21,99-0,721 315 419USDNYQ21,99
NP I PoOThe Farm 5118.6. 17:59:445,966,045,94-2,9432 059PLNWSE5,94
NP I PoOThe Sage Group Plc18.6. 17:35:2112,7312,7412,740,391 524 208GBPLSE12,74
NP I PoOTietoenator18.6. 17:00:0016,1216,1416,14-0,31322 593EURHEL16,14
NP I PoOTrend Micro Depository Receipt18.6. 15:44:23--73,13-2,6065USDPNK74,00
NP I PoOTrustcash18.6. 23:20:00--0,000,002 099 000USDPNK,00
NP I PoOUbisoft Entnt18.6. 17:35:239,059,219,12-1,15535 268EURPAR9,12
NP I PoOUbisoft Unsp ADR18.6. 23:20:00--2,03-0,9865 203USDPNK2,03
NP I PoOUnisys19.6. 2:04:00--4,28-2,06516 475USDNYQ4,28
NP I PoOUnited Internet18.6. 17:35:1224,4024,5024,380,83371 415EURGER24,38
NP I PoOVerisign19.6. 2:00:00--281,16-0,99682 652USDNSQ283,96
NP I PoOVisa19.6. 2:04:00--340,38-4,8815 008 618USDNYQ357,84
NP I PoOWestern Union19.6. 2:04:00--8,440,129 970 508USDNYQ8,44
NP I PoOWEX Inc, Ordinary, New York Consolidated19.6. 2:04:00--139,21-2,20833 459USDNYQ139,21
NP I PoOWind Mobile18.6. 18:00:2618,3018,5018,48-1,075 613PLNWSE18,48
NP I PoOXPLUS18.6. 18:00:243,313,393,24-2,706 306PLNWSE3,24
NP I PoOYelp19.6. 2:04:00--34,65-2,151 056 338USDNYQ34,65
NP I PoOYOC AG18.6. 17:28:2914,3014,6514,65-0,684 111EURGER14,60
NP I PoOZoo Digital Grp18.6. 17:35:200,150,150,15-0,66716 416GBPLSE,15
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
NASDAQ 100 Indexvypsat18.6. 23:16:0121 719,690,0021 719,6918.06.2025
Zdroj: BCPP