Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ123812430,24
KB102210240,59
PKN86,8686,920,21
Msft-0,94
Nokia4,0614,255-0,15
IBM-0,97
Mercedes-Benz Group AG53,4153,454,78
PFE3,63
23.07.2025 9:08:58
Indexy online
AD Index online
select
AD Index online
 

  • 22.07.2025 17:35:41
AD Pepper Media (APME.DE, Xetra)
Závěr k 22.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
3,04 5,56 0,16 21 583
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - AD Pepper Media - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios23.7. 9:03:35185,20186,20185,400,11409PLNWSE185,20
NP I PoO4iG Rg-A23.7. 9:01:091 828,001 832,001 830,00-0,221 896HUFBUD1 834,00
NP I PoOAccenture23.7. 2:04:00--286,961,603 614 707USDNYQ286,96
NP I PoOACI World23.7. 2:00:00--45,521,16730 462USDNSQ45,52
NP I PoOAC-Service AG23.7. 9:02:1548,2049,0048,10-0,625EURGER48,40
NP I PoOAD Pepper Media22.7. 17:35:413,043,103,045,567 125EURGER3,04
NP I PoOAdobe Sys23.7. 2:00:00--372,871,412 448 998USDNSQ372,87
NP I PoOAdv.pl22.7. 18:01:200,250,270,270,0023 065PLNWSE,27
NP I PoOAkamai Tech23.7. 2:00:00--80,402,151 104 722USDNSQ80,40
NP I PoOAllgeier Rg23.7. 9:02:2219,4519,7519,450,0017EURGER19,45
NP I PoOAlliance Data23.7. 2:04:01--62,872,93995 568USDNYQ62,87
NP I PoOAlten23.7. 9:02:5176,5576,8576,801,721 061EURPAR75,50
NP I PoOANSYS17.7. 2:00:00--374,30-4,6918 893 246USDNSQ374,30
NP I PoOAsseco Business23.7. 9:01:4387,8088,4088,20-0,2360PLNWSE88,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland23.7. 9:03:28208,00208,60208,000,00698PLNWSE208,00
NP I PoOAsseco SEE22.7. 18:01:1976,1076,9076,800,0014 099PLNWSE76,80
NP I PoOATM SI23.7. 9:00:313,203,243,200,00869PLNWSE3,20
NP I PoOATOSS Software SE23.7. 9:01:06141,20141,80141,400,5779EURGER140,60
NP I PoOAutoDesk Inc23.7. 2:00:00--299,431,451 198 284USDNSQ299,43
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,73
NP I PoOBechtle23.7. 9:03:0838,8638,9638,840,83791EURGER38,52
NP I PoOBetacom23.7. 9:00:005,205,205,200,0010PLNWSE5,20
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,03
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,07
NP I PoOBLOOBER TEAM23.7. 9:03:2832,0532,2532,251,269 093PLNWSE31,85
NP I PoOBooz Allen23.7. 2:04:00--111,892,352 638 725USDNYQ111,89
NP I PoOBouvet- ------NOKOSL75,60
NP I PoOBroadridge23.7. 2:04:01--244,100,98567 307USDNYQ244,10
NP I PoOCadence Design23.7. 2:00:00--319,601,041 211 417USDNSQ319,60
NP I PoOCANCOM IT23.7. 9:01:3326,5526,7526,600,76911EURGER26,40
NP I PoOCap Gemini SA23.7. 9:03:26137,05137,25137,051,4410 217EURPAR135,10
NP I PoOCapgemini Unsp ADR22.7. 23:20:00--31,73-0,47174 812USDPNK31,73
NP I PoOCenit AG System22.7. 17:36:207,867,987,86-1,011 156EURGER7,86
NP I PoOCGI Rg-A- ------CADTOR137,73
NP I PoOCity Interactive23.7. 9:03:502,582,602,600,785 102PLNWSE2,58
NP I PoOCognizant Tech23.7. 2:00:00--76,801,832 738 914USDNSQ76,80
NP I PoOCom Guard.com22.7. 23:20:00--0,000,0068 884USDPNK,00
NP I PoOComp23.7. 9:00:00266,00265,00264,00-0,75103PLNWSE266,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange23.7. 9:00:004,984,804,80-3,6110PLNWSE4,98
NP I PoOComputacenter23.7. 9:03:4822,4222,5622,500,44505GBPLSE22,40
NP I PoOCSG Systems Int23.7. 2:00:00--62,330,35146 412USDNSQ62,33
NP I PoODassault Syst23.7. 9:03:4331,9231,9431,910,1935 154EURPAR31,85
NP I PoODassault System Depository Receipt22.7. 23:20:00--37,540,5955 103USDPNK37,54
NP I PoODelta Tech23.7. 9:00:2361,5062,5062,50-0,641 000HUFBUD62,90
NP I PoODillistone Grp22.7. 10:05:170,080,100,092,1190GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc23.7. 2:00:00--81,763,454 214 611USDNSQ81,76
NP I PoOEdison22.7. 18:00:395,356,956,000,001 047PLNWSE6,00
NP I PoOElectronic Arts23.7. 2:00:00--157,022,373 204 556USDNSQ157,02
NP I PoOEO NETWORKS22.7. 18:00:3728,4030,0030,000,0017PLNWSE30,00
NP I PoOEuronet Worldwid23.7. 2:00:00--103,872,82303 883USDNSQ103,87
NP I PoOExlService23.7. 2:00:00--43,271,601 369 885USDNSQ43,27
NP I PoOFabasoft Comp22.7. 17:35:3816,6516,8516,60-1,193 179EURGER16,60
NP I PoOFabryka Diet22.7. 18:00:371,001,271,250,0010PLNWSE1,25
NP I PoOFactset Resrch23.7. 2:04:00--417,23-1,38328 441USDNYQ417,23
NP I PoOFair Isaac23.7. 2:04:00--1 531,630,04313 617USDNYQ1 531,63
NP I PoOFidelity Ntl Inf23.7. 2:04:00--81,641,951 645 882USDNYQ81,64
NP I PoOFreenet23.7. 9:01:1327,9227,9627,900,225 655EURGER27,84
NP I PoOGartner23.7. 2:04:00--356,520,971 169 968USDNYQ356,52
NP I PoOGB Group23.7. 9:02:262,342,352,340,2114 288GBPLSE2,34
NP I PoOGEN DIGITAL22.7. 10:39:33638,00650,00638,000,000CZKPSE-KOBOS638,00
NP I PoOGenpact23.7. 2:04:00--45,781,96925 712USDNYQ45,78
NP I PoOGFT Technologies23.7. 9:02:3222,4022,5022,300,22752EURGER22,25
NP I PoOGlobal Payments23.7. 2:04:00--84,113,652 380 159USDNYQ84,11
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange22.7. 18:01:210,830,840,850,00246 341PLNWSE,85
NP I PoOGuidewire23.7. 2:04:00--223,180,30662 725USDNYQ223,18
NP I PoOHoga23.7. 9:03:181,791,791,790,281 310PLNWSE1,79
NP I PoOCheck Pt Sftwre23.7. 2:00:00--222,890,11517 708USDNSQ222,89
NP I PoOI S Solutions23.7. 9:03:301,771,851,810,002 185GBPLSE1,81
NP I PoOIn Systcom17.7. 23:20:00--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE38,40
NP I PoOINIT Innovation23.7. 9:02:1241,7042,0041,900,9628EURGER41,50
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc23.7. 2:00:00--766,780,401 027 593USDNSQ766,78
NP I PoOIVU Traffic Tech23.7. 9:03:1020,4020,6020,400,9952EURGER20,20
NP I PoOj2 Global23.7. 2:00:00--31,814,88406 151USDNSQ31,81
NP I PoOK2 Internet23.7. 9:00:0028,4028,4028,400,002PLNWSE28,40
NP I PoOKTM Industr Br22.7. 17:31:3917,0017,1217,000,0021 470CHFSWX17,00
NP I PoOL S Telcom22.7. 17:28:454,044,224,242,425 623EURGER4,14
NP I PoOLSI Software23.7. 9:02:2125,4026,0025,400,79383PLNWSE25,20
NP I PoOMasterCard23.7. 2:04:00--558,760,742 010 579USDNYQ558,76
NP I PoOMeta Platforms, INC.23.7. 2:00:00--704,81-1,148 921 064USDNSQ704,81
NP I PoOMicrosoft23.7. 2:00:00--505,27-0,9413 868 644USDNSQ505,27
NP I PoOMicroStrategy23.7. 2:00:00--426,400,0310 524 157USDNSQ426,40
NP I PoOMineral Midrange22.7. 18:00:391,331,581,580,002 190PLNWSE1,58
NP I PoOMobile Tornado22.7. 9:18:250,010,020,028,2815 162GBPLSE,01
NP I PoOMony Group Plc23.7. 9:03:422,082,092,080,511 598GBPLSE2,07
NP I PoOMunar SA22.7. 18:00:370,490,500,500,8111 012PLNWSE,50
NP I PoONemetschek AG23.7. 9:03:38126,40126,60126,600,003 477EURGER126,60
NP I PoONet 1 Ueps Tech23.7. 2:00:00--4,35-3,3384 843USDNSQ4,35
NP I PoONetease.com Inc Depository Receipt23.7. 2:00:00--139,491,56728 422USDNSQ139,49
NP I PoONintendo Depository Receipt22.7. 23:20:00--21,65-2,525 260 182USDPNK21,65
NP I PoONorCom Info Tech23.7. 9:02:171,731,891,897,71150EURGER1,83
NP I PoONovabase SGPS23.7. 9:00:057,807,957,80-0,648EURLIS7,85
NP I PoOOpen Text Corp23.7. 2:00:00--29,873,571 388 858USDNSQ29,87
NP I PoOOpera Software- ------NOKOSL13,70
NP I PoOOrbis22.7. 11:42:306,106,206,250,81800EURGER6,20
NP I PoOPaychex Inc23.7. 2:00:00--144,581,351 585 660USDNSQ144,58
NP I PoOPegasystems Inc23.7. 2:00:00--50,92-0,823 146 158USDNSQ50,92
NP I PoOPharmagest Interac.23.7. 9:00:1951,2051,4051,300,2085EURPAR51,20
NP I PoOPlaytech23.7. 9:00:543,913,933,920,647 186GBPLSE3,90
NP I PoOPower Media22.7. 18:01:2027,8027,8527,802,391 626PLNWSE27,80
NP I PoOPROS23.7. 2:04:00--15,650,581 715 349USDNYQ15,65
NP I PoOQUANTUM Software22.7. 18:01:1728,0029,6028,00-5,4140PLNWSE28,00
NP I PoOQuinStreet23.7. 2:00:00--15,802,73556 795USDNSQ15,80
NP I PoOREALTECH21.7. 13:48:221,021,061,050,004 384EURGER1,05
NP I PoOsalesforce com23.7. 2:04:00--263,590,505 001 439USDNYQ263,59
NP I PoOSAP AG23.7. 9:03:54252,15252,25252,15-2,83200 464EURGER259,50
NP I PoOSecunet23.7. 9:02:11220,00222,00221,001,14162EURGER218,50
NP I PoOServiceNow23.7. 2:04:01--962,370,261 175 737USDNYQ962,37
NP I PoOSofting22.7. 14:36:073,183,363,18-2,453 813EURGER3,26
NP I PoOSOGECLAIR23.7. 9:03:0628,4028,5028,40-0,70201EURPAR28,60
NP I PoOSopra Group23.7. 9:03:21198,40198,90198,501,172 666EURPAR196,20
NP I PoOSword Group23.7. 9:00:2337,1537,2037,200,27155EURPAR37,10
NP I PoOSygnity22.7. 18:01:19107,00108,00107,500,00393PLNWSE107,50
NP I PoOSynopsys23.7. 2:00:00--615,134,002 890 615USDNSQ615,13
NP I PoOTake Two Interac23.7. 2:00:00--231,07-0,241 777 141USDNSQ231,07
NP I PoOTalex23.7. 9:01:3120,0020,8020,801,9610PLNWSE20,40
NP I PoOTencent Depository Receipt22.7. 23:20:00--67,691,582 299 794USDPNK67,69
NP I PoOTeradata23.7. 2:04:00--22,092,551 230 590USDNYQ22,09
NP I PoOThe Farm 5123.7. 9:03:305,345,425,42-2,528PLNWSE5,56
NP I PoOThe Sage Group Plc23.7. 9:03:0112,5612,5812,580,2011 120GBPLSE12,56
NP I PoOTietoenator23.7. 8:08:3914,4814,5114,510,42124 643EURHEL14,45
NP I PoOTrend Micro Depository Receipt22.7. 23:20:00--63,30-1,951 386USDPNK63,30
NP I PoOTrustcash21.7. 23:20:00--0,000,002 999 000USDPNK,00
NP I PoOUbisoft Entnt23.7. 9:03:308,718,728,71-3,9955 750EURPAR9,07
NP I PoOUbisoft Unsp ADR22.7. 23:20:00--2,182,35242 044USDPNK2,18
NP I PoOUnisys23.7. 2:04:00--4,363,07759 082USDNYQ4,36
NP I PoOUnited Internet23.7. 9:02:5925,2225,2825,220,643 791EURGER25,06
NP I PoOVerisign23.7. 2:00:00--287,921,32610 589USDNSQ287,92
NP I PoOVisa23.7. 2:04:00--351,860,264 614 217USDNYQ351,86
NP I PoOWestern Union23.7. 2:04:00--8,606,1717 133 687USDNYQ8,60
NP I PoOWEX Inc, Ordinary, New York Consolidated23.7. 2:04:00--160,684,22730 282USDNYQ160,68
NP I PoOWind Mobile23.7. 9:02:3519,4019,6019,641,241 102PLNWSE19,40
NP I PoOXPLUS22.7. 18:01:173,633,743,750,003 776PLNWSE3,75
NP I PoOYelp23.7. 2:04:00--35,150,80580 212USDNYQ35,15
NP I PoOYOC AG23.7. 9:02:0016,0016,2016,000,00311EURGER16,10
NP I PoOZoo Digital Grp22.7. 15:48:160,140,140,141,09196 679GBPLSE,14
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