Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12111213-0,16
KB103310350,39
PKN85,3185,321,04
Msft497,5498,040,01
Nokia4,4014,405-0,65
IBM292,9293,430,25
Mercedes-Benz Group AG49,8549,865-0,05
PFE25,2625,270,12
08.07.2025 11:39:26
Indexy online
AD Index online
select
AD Index online
 

  • 07.07.2025
Adobe Sys (ADBE.O, NASDAQ Cons)
Závěr k 7.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
376,93 -0,63 -2,38 3 545 108
Premarket08.07.2025 11:34:16
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
378,16 377,00 379,00 0,33 1,23 695
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 Studios8.7. 11:32:46202,60203,60203,80-0,205 705PLNWSE204,20
NP I PoO4iG Rg-A8.7. 11:20:411 832,001 834,001 834,000,7710 090HUFBUD1 820,00
NP I PoOAccenture8.7. 11:31:32P298,00310,00301,020,1654USDNYQ300,54
NP I PoOACI World8.7. 2:00:00P44,1746,3745,470,00651 429USDNSQ45,47
NP I PoOAC-Service AG8.7. 11:25:1948,7049,0049,001,031 925EURGER48,50
NP I PoOAD Pepper Media7.7. 17:35:562,742,882,800,003 087EURGER2,80
NP I PoOAdobe Sys8.7. 11:34:16P377,00379,00378,160,33695USDNSQ376,93
NP I PoOAdv.pl7.7. 18:01:170,270,270,270,0033PLNWSE,27
NP I PoOAkamai Tech8.7. 2:00:00P78,1282,4579,060,001 649 125USDNSQ79,06
NP I PoOAllgeier Rg8.7. 11:23:1218,9019,0018,901,0710 060EURGER18,70
NP I PoOAlliance Data8.7. 2:04:01P57,8960,8059,590,00508 699USDNYQ59,59
NP I PoOAlten8.7. 11:30:5878,3578,5078,553,152 689EURPAR76,15
NP I PoOANSYS8.7. 2:00:00P362,59577,31363,090,00493 512USDNSQ363,09
NP I PoOAsseco Business8.7. 11:21:0387,0087,6087,600,23467PLNWSE87,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland8.7. 11:34:21225,80226,80226,80-1,6541 711PLNWSE230,40
NP I PoOAsseco SEE8.7. 11:31:0680,3081,5080,40-0,741 207PLNWSE81,00
NP I PoOATM SI8.7. 10:39:343,223,243,240,00406PLNWSE3,24
NP I PoOATOSS Software SE8.7. 11:23:04142,00142,60142,400,14730EURGER142,20
NP I PoOAutoDesk Inc8.7. 11:18:13P271,10330,00315,410,0313USDNSQ315,31
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,72
NP I PoOBechtle8.7. 11:31:5738,1238,1838,141,5420 923EURGER37,56
NP I PoOBetacom8.7. 10:14:094,644,784,780,002 818PLNWSE4,68
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,26
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,53
NP I PoOBLOOBER TEAM8.7. 11:33:0430,0530,1030,100,507 791PLNWSE29,90
NP I PoOBooz Allen8.7. 11:01:15P109,80111,50109,88-0,5010USDNYQ110,43
NP I PoOBouvet- ------NOKOSL80,90
NP I PoOBroadridge8.7. 2:04:01P96,23382,49240,560,00384 880USDNYQ240,56
NP I PoOCadence Design8.7. 11:24:07P318,00323,00322,090,56353USDNSQ320,30
NP I PoOCANCOM IT8.7. 11:18:4727,4027,5027,451,2934 728EURGER27,10
NP I PoOCap Gemini SA8.7. 11:34:10141,10141,20141,202,9292 669EURPAR137,15
NP I PoOCapgemini Unsp ADR7.7. 23:20:00P--32,10-6,391 144 900USDPNK32,10
NP I PoOCenit AG System7.7. 9:30:308,448,608,38-1,87496EURGER8,54
NP I PoOCGI Rg-A- ------CADTOR142,60
NP I PoOCity Interactive8.7. 11:33:462,312,352,353,75342 865PLNWSE2,27
NP I PoOCognizant Tech8.7. 2:00:00P78,2181,7480,460,002 091 380USDNSQ80,46
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp8.7. 11:31:47233,00234,00233,000,00221PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange7.7. 18:01:174,804,984,983,752 601PLNWSE4,98
NP I PoOComputacenter8.7. 11:32:5323,1223,1623,161,315 406GBPLSE22,86
NP I PoOCSG Systems Int8.7. 2:00:00P63,23102,3665,600,00172 897USDNSQ65,60
NP I PoODassault Syst8.7. 11:33:1631,1331,1431,13-0,54131 196EURPAR31,30
NP I PoODassault System Depository Receipt7.7. 23:20:00P--36,55-0,87100 239USDPNK36,55
NP I PoODelta Tech8.7. 11:10:4161,0061,4061,00-0,6535 865HUFBUD61,40
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 Inc8.7. 2:00:00P75,4576,3875,910,004 845 942USDNSQ75,91
NP I PoOEdison8.7. 10:42:565,455,605,450,001 002PLNWSE5,45
NP I PoOElectronic Arts8.7. 2:00:00P152,24154,96153,530,002 502 828USDNSQ153,53
NP I PoOEO NETWORKS8.7. 11:15:5127,2028,8028,00-1,41521PLNWSE28,40
NP I PoOEuronet Worldwid8.7. 2:00:00P98,80109,36106,000,00251 055USDNSQ106,00
NP I PoOExlService8.7. 2:00:00P42,0046,6345,190,002 660 489USDNSQ45,19
NP I PoOFabasoft Comp8.7. 11:27:4716,4516,6516,502,484 965EURGER16,05
NP I PoOFabryka Diet8.7. 11:00:001,101,251,250,00150PLNWSE1,25
NP I PoOFactset Resrch8.7. 2:04:00P183,64698,93447,890,00260 621USDNYQ447,89
NP I PoOFair Isaac8.7. 2:04:00P1 828,711 952,291 869,830,00191 631USDNYQ1 869,83
NP I PoOFidelity Ntl Inf8.7. 2:04:00P79,0983,7880,840,002 245 845USDNYQ80,84
NP I PoOFreenet8.7. 11:20:0127,7027,7427,74-0,2943 096EURGER27,82
NP I PoOGartner8.7. 2:04:00P377,59480,00399,730,00786 479USDNYQ399,73
NP I PoOGB Group8.7. 11:24:472,302,312,301,01243 858GBPLSE2,28
NP I PoOGEN DIGITAL7.7. 11:28:30623,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact8.7. 2:04:00P44,7148,0046,060,002 340 078USDNYQ46,06
NP I PoOGFT Technologies8.7. 11:27:3623,4023,5023,451,746 111EURGER23,05
NP I PoOGlobal Payments8.7. 2:04:00P78,4182,0080,080,001 470 160USDNYQ80,08
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange8.7. 11:16:430,800,820,81-0,496 987PLNWSE,82
NP I PoOGuidewire8.7. 2:04:00P220,43274,65233,590,00849 359USDNYQ233,59
NP I PoOHoga8.7. 11:17:301,741,751,75-1,133 459PLNWSE1,77
NP I PoOCheck Pt Sftwre8.7. 2:00:00P207,00235,00222,990,00484 296USDNSQ222,99
NP I PoOI S Solutions8.7. 11:21:311,601,701,6914,97163 505GBPLSE1,48
NP I PoOIndra Sistemas- ------EURMCE37,06
NP I PoOINIT Innovation7.7. 17:36:0936,7037,1036,700,00641EURGER36,70
NP I PoOInternet Group8.7. 11:00:350,55-0,2914,96122PLNWSE,55
NP I PoOIntuit Inc8.7. 11:25:59P777,35795,00784,140,07297USDNSQ783,61
NP I PoOIVU Traffic Tech8.7. 11:12:5820,0020,2020,003,096 695EURGER19,40
NP I PoOj2 Global8.7. 2:00:00P30,8033,3732,050,00776 261USDNSQ32,05
NP I PoOK2 Internet8.7. 10:28:3826,8027,0026,80-0,3786PLNWSE27,00
NP I PoOKTM Industr Br8.7. 11:30:1316,6016,7816,721,21241CHFSWX16,52
NP I PoOL S Telcom8.7. 9:02:214,344,544,32-4,8533EURGER4,52
NP I PoOLSI Software8.7. 11:00:1623,4023,6023,602,61522PLNWSE23,00
NP I PoOMasterCard8.7. 11:33:01P560,60568,45565,240,02266USDNYQ565,12
NP I PoOMeta Platforms, INC.8.7. 11:34:26P722,50723,88722,650,6017 585USDNSQ718,35
NP I PoOMicrosoft8.7. 11:33:06P497,50498,04497,770,0111 071USDNSQ497,72
NP I PoOMicroStrategy8.7. 11:34:34P398,52399,00398,710,7747 112USDNSQ395,67
NP I PoOMineral Midrange7.7. 18:00:361,351,491,490,0013 097PLNWSE1,49
NP I PoOMobile Tornado7.7. 10:05:440,010,020,029,10357GBPLSE,01
NP I PoOMony Group Plc8.7. 11:34:112,212,212,210,2770 875GBPLSE2,21
NP I PoOMunar SA8.7. 11:29:290,370,380,380,0015 921PLNWSE,38
NP I PoONemetschek AG8.7. 11:33:44124,50124,60124,501,9614 271EURGER122,20
NP I PoONet 1 Ueps Tech8.7. 2:00:00P4,306,124,590,0037 757USDNSQ4,59
NP I PoONetease.com Inc Depository Receipt8.7. 11:10:46P133,75135,00133,900,65466USDNSQ133,03
NP I PoONintendo Depository Receipt7.7. 23:20:00P--22,54-0,921 034 929USDPNK22,54
NP I PoONorCom Info Tech8.7. 9:39:072,943,142,99-4,17300EURGER3,12
NP I PoONovabase SGPS8.7. 10:40:297,808,008,000,00150EURLIS8,00
NP I PoOOpen Text Corp8.7. 2:00:00P29,0230,1529,840,00721 809USDNSQ29,84
NP I PoOOpera Software- ------NOKOSL12,60
NP I PoOOrbis7.7. 9:27:416,656,856,750,00112EURGER6,75
NP I PoOPaychex Inc8.7. 2:00:00P139,00149,86145,670,003 436 130USDNSQ145,67
NP I PoOPegasystems Inc8.7. 2:00:00P50,1059,4554,680,001 710 019USDNSQ54,68
NP I PoOPharmagest Interac.8.7. 11:33:4348,6548,9048,75-1,521 299EURPAR49,50
NP I PoOPlaytech8.7. 11:32:263,703,713,70-0,6747 154GBPLSE3,73
NP I PoOPower Media8.7. 11:13:4426,1526,4026,400,19510PLNWSE26,35
NP I PoOPROS8.7. 2:04:00P15,8016,5516,360,00618 767USDNYQ16,36
NP I PoOQUANTUM Software8.7. 11:00:0027,0027,0027,000,7543PLNWSE26,80
NP I PoOQuinStreet8.7. 2:00:00P15,8516,1916,000,00392 564USDNSQ16,00
NP I PoOREALTECH8.7. 9:02:281,001,061,00-3,8598EURGER1,04
NP I PoOsalesforce com8.7. 11:32:12P270,83271,16270,840,393 676USDNYQ269,80
NP I PoOSAP AG8.7. 11:34:22263,50263,60263,550,92232 989EURGER261,15
NP I PoOSecunet8.7. 11:31:19233,00234,00234,004,001 860EURGER225,00
NP I PoOServiceNow8.7. 11:33:48P1 032,411 038,001 036,130,11671USDNYQ1 035,01
NP I PoOSofting7.7. 14:09:223,363,643,40-2,861 193EURGER3,50
NP I PoOSOGECLAIR8.7. 11:16:5027,6027,8027,80-0,36322EURPAR27,90
NP I PoOSopra Group8.7. 11:33:35205,20205,60205,401,585 838EURPAR202,20
NP I PoOSword Group8.7. 11:31:1737,7537,9037,85-0,391 566EURPAR38,00
NP I PoOSygnity8.7. 11:32:07112,00113,50113,500,001 054PLNWSE113,00
NP I PoOSynopsys8.7. 11:19:46P533,00542,01538,500,37106USDNSQ536,52
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac8.7. 11:18:30P242,00242,89242,550,0129USDNSQ242,53
NP I PoOTalex8.7. 9:01:0419,9020,6020,800,9710PLNWSE20,60
NP I PoOTencent Depository Receipt7.7. 23:20:00P--63,830,411 296 805USDPNK63,83
NP I PoOTeradata8.7. 11:01:30P22,7123,0922,960,6164USDNYQ22,82
NP I PoOThe Farm 518.7. 11:20:585,665,745,66-3,7413 134PLNWSE5,88
NP I PoOThe Sage Group Plc8.7. 11:34:3612,2312,2312,230,33127 942GBPLSE12,19
NP I PoOTietoenator8.7. 10:37:5716,2816,2916,291,6228 966EURHEL16,03
NP I PoOTrend Micro Depository Receipt7.7. 23:20:00P--66,00-3,622 619USDPNK66,00
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt8.7. 11:30:209,099,109,081,2380 644EURPAR8,97
NP I PoOUbisoft Unsp ADR7.7. 23:20:00P--2,04-2,63204 897USDPNK2,04
NP I PoOUnisys8.7. 2:04:00P4,354,524,360,00513 700USDNYQ4,36
NP I PoOUnited Internet8.7. 11:30:5724,4424,4824,460,4922 969EURGER24,34
NP I PoOVerisign8.7. 11:34:57P260,00290,00287,21-0,1048USDNSQ287,49
NP I PoOVisa8.7. 11:32:18P353,52358,26356,850,06373USDNYQ356,64
NP I PoOWestern Union8.7. 11:18:36P8,488,598,550,3520USDNYQ8,52
NP I PoOWEX Inc, Ordinary, New York Consolidated8.7. 2:04:00P73,14237,75149,530,00722 269USDNYQ149,53
NP I PoOWind Mobile8.7. 11:07:0020,8021,0521,00-0,241 621PLNWSE21,05
NP I PoOXPLUS8.7. 11:13:293,493,563,490,87922PLNWSE3,46
NP I PoOYelp8.7. 2:04:00P34,1635,2434,560,00979 062USDNYQ34,56
NP I PoOYOC AG7.7. 17:30:0616,0016,3016,10-0,31777EURGER16,15
NP I PoOZoo Digital Grp8.7. 9:30:010,170,180,17-0,934 388GBPLSE,17
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 Indexvypsat7.7. 23:16:0122 685,57-0,7922 685,5707.07.2025
Zdroj: BCPP