Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12121213-0,25
KB103210340,29
PKN85,4385,441,17
Msft497,82498,150,06
Nokia4,4054,409-0,47
IBM293,2293,50,35
Mercedes-Benz Group AG49,81549,83-0,17
PFE25,225,21-0,12
08.07.2025 13:47:51
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 13:42:12
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
377,71 377,68 378,12 0,21 0,78 2 044
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. 13:42:02201,60202,00202,00-1,087 808PLNWSE204,20
NP I PoO4iG Rg-A8.7. 13:27:261 828,001 830,001 830,000,5514 342HUFBUD1 820,00
NP I PoOAccenture8.7. 13:41:52P299,20305,26300,630,03203USDNYQ300,54
NP I PoOACI World8.7. 2:00:00P44,2046,6045,470,00651 429USDNSQ45,47
NP I PoOAC-Service AG8.7. 13:42:5448,5049,0048,500,002 888EURGER48,50
NP I PoOAD Pepper Media7.7. 17:35:562,742,882,800,003 087EURGER2,80
NP I PoOAdobe Sys8.7. 13:42:12P377,68378,12377,710,212 044USDNSQ376,93
NP I PoOAdv.pl7.7. 18:01:170,270,270,270,0033PLNWSE,27
NP I PoOAkamai Tech8.7. 2:00:00P78,1281,0079,060,001 649 125USDNSQ79,06
NP I PoOAllgeier Rg8.7. 13:33:1119,0519,2519,051,8711 550EURGER18,70
NP I PoOAlliance Data8.7. 2:04:01P51,0060,8059,590,00508 699USDNYQ59,59
NP I PoOAlten8.7. 13:37:5577,6577,7577,651,974 586EURPAR76,15
NP I PoOANSYS8.7. 2:00:00P350,50379,00363,090,00493 512USDNSQ363,09
NP I PoOAsseco Business8.7. 13:42:1888,2089,0088,200,921 172PLNWSE87,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland8.7. 13:42:48225,20225,80225,20-2,2657 574PLNWSE230,40
NP I PoOAsseco SEE8.7. 13:39:0979,3079,7079,70-1,602 892PLNWSE81,00
NP I PoOATM SI8.7. 11:49:243,203,243,240,007 906PLNWSE3,24
NP I PoOATOSS Software SE8.7. 13:40:07142,00142,60142,600,281 085EURGER142,20
NP I PoOAutoDesk Inc8.7. 13:18:59P300,00316,99315,540,07123USDNSQ315,31
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,72
NP I PoOBechtle8.7. 13:39:5738,3238,3838,281,9230 244EURGER37,56
NP I PoOBetacom8.7. 13:34:074,644,784,782,143 143PLNWSE4,68
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. 13:42:0129,9530,0530,050,508 710PLNWSE29,90
NP I PoOBooz Allen8.7. 11:01:15P109,80111,50109,88-0,5010USDNYQ110,43
NP I PoOBouvet- ------NOKOSL80,90
NP I PoOBroadridge8.7. 13:06:46P208,80293,36240,560,004USDNYQ240,56
NP I PoOCadence Design8.7. 13:41:15P320,00323,00322,000,53892USDNSQ320,30
NP I PoOCANCOM IT8.7. 13:38:0627,6527,8027,702,2144 838EURGER27,10
NP I PoOCap Gemini SA8.7. 13:42:05140,95141,00140,952,77137 574EURPAR137,15
NP I PoOCapgemini Unsp ADR7.7. 23:20:00P--32,10-6,391 144 900USDPNK32,10
NP I PoOCenit AG System7.7. 9:30:308,428,588,38-1,87496EURGER8,54
NP I PoOCGI Rg-A- ------CADTOR142,60
NP I PoOCity Interactive8.7. 13:38:302,362,382,364,19557 826PLNWSE2,27
NP I PoOCognizant Tech8.7. 2:00:00P80,4682,0080,460,002 091 380USDNSQ80,46
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp8.7. 12:41:55234,00235,00234,000,43281PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange7.7. 18:01:174,804,984,983,752 601PLNWSE4,98
NP I PoOComputacenter8.7. 13:31:4723,0823,1023,121,149 756GBPLSE22,86
NP I PoOCSG Systems Int8.7. 2:00:00P63,0967,6065,600,00172 897USDNSQ65,60
NP I PoODassault Syst8.7. 13:42:3831,1231,1331,12-0,58222 178EURPAR31,30
NP I PoODassault System Depository Receipt7.7. 23:20:00P--36,55-0,87100 239USDPNK36,55
NP I PoODelta Tech8.7. 13:34:0461,0061,4061,400,00116 023HUFBUD61,40
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. 12:31:22P75,4276,4775,930,0341USDNSQ75,91
NP I PoOEdison8.7. 10:42:565,455,605,450,001 002PLNWSE5,45
NP I PoOElectronic Arts8.7. 13:30:56P153,44155,44153,850,21861USDNSQ153,53
NP I PoOEO NETWORKS8.7. 12:41:5926,8028,2028,400,00523PLNWSE28,40
NP I PoOEuronet Worldwid8.7. 2:00:00P98,80108,00106,000,00251 055USDNSQ106,00
NP I PoOExlService8.7. 12:32:23P44,6851,0045,400,46739USDNSQ45,19
NP I PoOFabasoft Comp8.7. 13:32:2916,5016,7016,703,735 527EURGER16,05
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. 13:00:33P1 828,711 905,001 879,000,496USDNYQ1 869,83
NP I PoOFidelity Ntl Inf8.7. 12:04:04P79,0982,1780,850,0110USDNYQ80,84
NP I PoOFreenet8.7. 13:38:0027,6827,7227,70-0,43102 727EURGER27,82
NP I PoOGartner8.7. 2:04:00P377,59426,80399,730,00786 479USDNYQ399,73
NP I PoOGB Group8.7. 13:39:502,302,302,300,87339 475GBPLSE2,28
NP I PoOGEN DIGITAL7.7. 11:28:30623,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact8.7. 2:04:00P45,0046,8446,060,002 340 078USDNYQ46,06
NP I PoOGFT Technologies8.7. 13:37:2423,6023,7023,652,6023 214EURGER23,05
NP I PoOGlobal Payments8.7. 13:24:55P78,4181,0681,081,2517USDNYQ80,08
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange8.7. 13:06:150,820,820,820,0012 470PLNWSE,82
NP I PoOGuidewire8.7. 2:04:00P220,43253,00233,590,00849 359USDNYQ233,59
NP I PoOHoga8.7. 11:36:451,731,751,75-1,138 778PLNWSE1,77
NP I PoOCheck Pt Sftwre8.7. 2:00:00P220,67229,00222,990,00484 296USDNSQ222,99
NP I PoOI S Solutions8.7. 13:28:341,601,701,6512,31224 964GBPLSE1,48
NP I PoOIndra Sistemas- ------EURMCE37,06
NP I PoOINIT Innovation8.7. 12:37:1636,9037,2037,101,09100EURGER36,70
NP I PoOInternet Group8.7. 11:00:350,55-0,2914,96122PLNWSE,55
NP I PoOIntuit Inc8.7. 13:31:54P782,03785,00784,230,08669USDNSQ783,61
NP I PoOIVU Traffic Tech8.7. 13:20:4619,8520,0020,003,097 450EURGER19,40
NP I PoOj2 Global8.7. 13:23:42P31,5832,9832,060,03102USDNSQ32,05
NP I PoOK2 Internet8.7. 13:22:4826,6027,0027,000,00416PLNWSE27,00
NP I PoOKTM Industr Br8.7. 13:07:3516,7616,9616,882,18817CHFSWX16,52
NP I PoOL S Telcom8.7. 9:02:214,344,544,32-4,8533EURGER4,52
NP I PoOLSI Software8.7. 12:36:2723,4023,6023,602,61567PLNWSE23,00
NP I PoOMasterCard8.7. 13:40:14P565,12567,63565,790,12402USDNYQ565,12
NP I PoOMeta Platforms, INC.8.7. 13:42:46P722,60723,00723,000,6535 419USDNSQ718,35
NP I PoOMicrosoft8.7. 13:42:52P497,82498,15498,040,0625 374USDNSQ497,72
NP I PoOMicroStrategy8.7. 13:43:01P400,31400,57400,541,2395 086USDNSQ395,67
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. 13:36:232,222,222,220,63102 646GBPLSE2,21
NP I PoOMunar SA8.7. 11:29:290,370,380,380,0015 921PLNWSE,38
NP I PoONemetschek AG8.7. 13:40:36124,40124,50124,401,8022 985EURGER122,20
NP I PoONet 1 Ueps Tech8.7. 2:00:00P4,306,124,590,0037 757USDNSQ4,59
NP I PoONetease.com Inc Depository Receipt8.7. 12:58:46P133,90134,80134,070,78692USDNSQ133,03
NP I PoONintendo Depository Receipt7.7. 23:20:00P--22,54-0,921 034 929USDPNK22,54
NP I PoONorCom Info Tech8.7. 12:58:012,903,042,93-6,09500EURGER3,12
NP I PoONovabase SGPS8.7. 12:26:407,808,008,000,00300EURLIS8,00
NP I PoOOpen Text Corp8.7. 2:00:00P27,8030,1629,840,00721 809USDNSQ29,84
NP I PoOOpera Software- ------NOKOSL12,60
NP I PoOOrbis7.7. 9:27:416,656,756,750,00112EURGER6,75
NP I PoOPaychex Inc8.7. 13:06:30P139,00147,00145,670,0017USDNSQ145,67
NP I PoOPegasystems Inc8.7. 13:00:33P54,0054,9954,680,001USDNSQ54,68
NP I PoOPharmagest Interac.8.7. 13:41:2748,9549,1049,05-0,911 724EURPAR49,50
NP I PoOPlaytech8.7. 13:31:533,683,683,68-1,2575 715GBPLSE3,73
NP I PoOPower Media8.7. 13:34:1026,2526,4526,450,38587PLNWSE26,35
NP I PoOPROS8.7. 2:04:00P15,8017,3916,360,00618 767USDNYQ16,36
NP I PoOQUANTUM Software8.7. 11:00:0027,0027,0027,000,7543PLNWSE26,80
NP I PoOQuinStreet8.7. 2:00:00P15,7516,1916,000,00392 564USDNSQ16,00
NP I PoOREALTECH8.7. 9:02:281,001,021,00-5,6698EURGER1,04
NP I PoOsalesforce com8.7. 13:39:21P270,35270,88270,660,326 294USDNYQ269,80
NP I PoOSAP AG8.7. 13:42:49263,40263,45263,400,86365 439EURGER261,15
NP I PoOSecunet8.7. 13:41:38236,50238,00238,005,783 396EURGER225,00
NP I PoOServiceNow8.7. 13:39:56P1 032,001 035,001 034,20-0,082 155USDNYQ1 035,01
NP I PoOSofting7.7. 14:09:223,363,643,40-2,861 193EURGER3,50
NP I PoOSOGECLAIR8.7. 13:40:4427,7028,2028,201,08506EURPAR27,90
NP I PoOSopra Group8.7. 13:32:04204,00204,20203,800,796 986EURPAR202,20
NP I PoOSword Group8.7. 13:39:5937,8537,9037,80-0,532 372EURPAR38,00
NP I PoOSygnity8.7. 12:43:12112,50114,50112,00-0,881 265PLNWSE113,00
NP I PoOSynopsys8.7. 13:39:37P533,00544,14539,000,46184USDNSQ536,52
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac8.7. 13:34:48P242,00243,34242,560,01458USDNSQ242,53
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. 13:17:22P22,8323,0922,970,6666USDNYQ22,82
NP I PoOThe Farm 518.7. 13:35:235,685,725,72-2,7215 133PLNWSE5,88
NP I PoOThe Sage Group Plc8.7. 13:40:5012,2612,2712,260,57182 777GBPLSE12,19
NP I PoOTietoenator8.7. 12:47:0516,1316,1516,160,8145 738EURHEL16,03
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. 13:40:069,129,149,121,72122 296EURPAR8,97
NP I PoOUbisoft Unsp ADR7.7. 23:20:00P--2,04-2,63204 897USDPNK2,04
NP I PoOUnisys8.7. 13:00:01P4,354,444,441,832 300USDNYQ4,36
NP I PoOUnited Internet8.7. 13:39:4224,4424,4824,480,5838 409EURGER24,34
NP I PoOVerisign8.7. 13:20:02P277,00288,40286,92-0,20171USDNSQ287,49
NP I PoOVisa8.7. 13:27:45P356,00356,49356,20-0,12812USDNYQ356,64
NP I PoOWestern Union8.7. 13:14:01P8,528,568,540,2324USDNYQ8,52
NP I PoOWEX Inc, Ordinary, New York Consolidated8.7. 2:04:00P73,14167,79149,530,00722 269USDNYQ149,53
NP I PoOWind Mobile8.7. 13:13:0420,8021,0021,00-0,241 956PLNWSE21,05
NP I PoOXPLUS8.7. 12:15:553,463,483,490,87935PLNWSE3,46
NP I PoOYelp8.7. 12:14:53P34,6835,0034,680,35126USDNYQ34,56
NP I PoOYOC AG7.7. 17:30:0616,0016,3016,10-0,31777EURGER16,15
NP I PoOZoo Digital Grp8.7. 12:31:200,170,180,17-1,0247 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