Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN84,7184,76-0,12
Msft0,13
Nokia3,5663,6090,03
IBM-0,82
Mercedes-Benz Group AG51,2951,31-3,42
PFE-2,02
31.07.2025 7:30:52
Indexy online
AD Index online
select
AD Index online
 

  • 28.07.2025 16:01:32
AD Pepper Media (APME.F, Frankfurt)
Závěr k 30.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
3,02 -1,95 -0,06 79 321
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 Studios30.7. 18:01:52188,30188,70188,000,004 459PLNWSE188,00
NP I PoO4iG Rg-A30.7. 17:05:27--1 834,000,000HUFBUD1 834,00
NP I PoOAccenture31.7. 2:04:00--274,00-1,764 272 743USDNYQ274,00
NP I PoOACI World31.7. 2:00:00--43,710,16787 205USDNSQ43,71
NP I PoOAC-Service AG30.7. 16:27:3848,7049,4049,700,00202EURGER49,50
NP I PoOAD Pepper Media30.7. 11:17:183,083,203,161,287 500EURGER3,16
NP I PoOAdobe Sys31.7. 2:00:00--364,00-1,813 295 204USDNSQ364,00
NP I PoOAdv.pl30.7. 18:01:540,280,280,280,001 000PLNWSE,28
NP I PoOAkamai Tech31.7. 2:00:00--78,06-1,801 933 675USDNSQ78,06
NP I PoOAllgeier Rg30.7. 17:36:2819,0519,1519,05-1,045 551EURGER19,05
NP I PoOAlliance Data31.7. 2:04:01--61,78-1,59842 761USDNYQ61,78
NP I PoOAlten30.7. 17:38:1672,3072,4072,300,0041 854EURPAR72,30
NP I PoOAsseco Business30.7. 18:01:5288,0088,6088,00-0,681 499PLNWSE88,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland30.7. 18:01:54204,00204,40205,40-1,3453 716PLNWSE205,40
NP I PoOAsseco SEE30.7. 18:01:5375,5075,6075,60-0,53903PLNWSE75,60
NP I PoOATM SI30.7. 18:01:543,203,243,241,2518 490PLNWSE3,24
NP I PoOATOSS Software SE30.7. 17:35:24119,80120,20119,40-0,3316 905EURGER119,40
NP I PoOAutoDesk Inc31.7. 2:00:00--308,140,50960 712USDNSQ308,14
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle30.7. 17:35:1438,6238,6838,36-1,39106 466EURGER38,36
NP I PoOBetacom30.7. 18:01:545,155,255,25-1,871 163PLNWSE5,25
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ71,61
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,67
NP I PoOBLOOBER TEAM30.7. 18:01:5329,4529,6029,40-1,3422 631PLNWSE29,40
NP I PoOBooz Allen31.7. 2:04:00--107,48-0,673 043 638USDNYQ107,48
NP I PoOBouvet- ------NOKOSL75,60
NP I PoOBroadridge31.7. 2:04:01--246,68-0,52497 389USDNYQ246,68
NP I PoOCadence Design31.7. 2:00:00--371,031,303 894 030USDNSQ371,03
NP I PoOCANCOM IT30.7. 17:35:1926,2026,3026,25-1,5021 734EURGER26,25
NP I PoOCap Gemini SA30.7. 17:35:04131,85136,90132,50-1,12660 939EURPAR132,50
NP I PoOCapgemini Unsp ADR30.7. 23:20:00--30,14-2,43137 872USDPNK30,14
NP I PoOCenit AG System30.7. 17:36:137,467,487,48-5,0829 220EURGER7,48
NP I PoOCGI Rg-A- ------CADTOR134,05
NP I PoOCity Interactive30.7. 18:01:552,862,882,88-0,69229 404PLNWSE2,88
NP I PoOCognizant Tech31.7. 2:00:00--73,53-1,845 283 707USDNSQ73,53
NP I PoOCom Guard.com30.7. 23:20:00--0,000,0025 000USDPNK,00
NP I PoOComp30.7. 18:01:52263,00264,00263,00-2,59318PLNWSE263,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.7. 18:00:154,604,764,60-0,4312 006PLNWSE4,60
NP I PoOComputacenter30.7. 17:35:1322,2034,5022,340,99104 698GBPLSE22,34
NP I PoOCSG Systems Int31.7. 2:00:00--62,400,21368 969USDNSQ62,40
NP I PoODassault Syst30.7. 17:36:4929,1529,4529,17-1,721 462 876EURPAR29,17
NP I PoODassault System Depository Receipt30.7. 23:20:00--33,35-2,54125 656USDPNK33,35
NP I PoODelta Tech30.7. 17:05:11--60,500,000HUFBUD60,50
NP I PoODillistone Grp30.7. 15:34:060,090,090,090,8835 000GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc31.7. 2:00:00--77,56-1,208 042 903USDNSQ77,56
NP I PoOEdison30.7. 18:01:136,056,356,357,63341PLNWSE6,35
NP I PoOElectronic Arts31.7. 2:00:00--156,265,736 044 480USDNSQ156,26
NP I PoOEO NETWORKS28.7. 17:59:3128,0029,6028,00-0,7144PLNWSE28,00
NP I PoOEuronet Worldwid31.7. 2:00:00--99,01-2,15667 231USDNSQ99,01
NP I PoOExlService31.7. 2:00:00--42,791,405 048 245USDNSQ42,79
NP I PoOFabasoft Comp30.7. 17:35:4616,7016,7516,700,6018 546EURGER16,70
NP I PoOFabryka Diet30.7. 18:01:121,151,281,284,92110PLNWSE1,28
NP I PoOFactset Resrch31.7. 2:04:00--409,16-1,52332 937USDNYQ409,16
NP I PoOFair Isaac31.7. 2:04:00--1 527,801,51272 980USDNYQ1 527,80
NP I PoOFidelity Ntl Inf31.7. 2:04:00--80,64-1,201 873 223USDNYQ80,64
NP I PoOFreenet30.7. 17:35:0328,2428,2628,16-0,28204 945EURGER28,16
NP I PoOGartner31.7. 2:04:00--343,80-1,88709 600USDNYQ343,80
NP I PoOGB Group30.7. 17:35:242,302,312,311,541 023 300GBPLSE2,31
NP I PoOGEN DIGITAL30.7. 12:30:44--650,000,003CZKPSE-KOBOS650,00
NP I PoOGenpact31.7. 2:04:00--44,20-2,191 555 740USDNYQ44,20
NP I PoOGFT Technologies30.7. 17:40:4318,0218,1218,08-1,95147 340EURGER18,08
NP I PoOGlobal Payments31.7. 2:04:00--81,44-2,152 187 066USDNYQ81,44
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange30.7. 18:01:550,960,980,96-6,27536 223PLNWSE,96
NP I PoOGuidewire31.7. 2:04:00--225,670,49478 588USDNYQ225,67
NP I PoOHoga30.7. 18:01:521,781,811,810,00109PLNWSE1,81
NP I PoOCheck Pt Sftwre31.7. 2:00:00--186,67-14,504 048 802USDNSQ186,67
NP I PoOI S Solutions30.7. 17:24:021,671,681,681,4216 687GBPLSE1,68
NP I PoOIn Systcom30.7. 23:20:00--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE36,50
NP I PoOINIT Innovation30.7. 17:36:2440,5041,0041,101,995 379EURGER41,10
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc31.7. 2:00:00--807,390,131 606 359USDNSQ807,39
NP I PoOIVU Traffic Tech30.7. 17:36:1620,9021,1020,80-2,358 325EURGER20,80
NP I PoOj2 Global31.7. 2:00:00--31,09-1,61543 953USDNSQ31,09
NP I PoOK2 Internet30.7. 18:01:5328,1028,4028,401,07328PLNWSE28,40
NP I PoOKTM Industr Br30.7. 17:30:2316,2018,0016,54-0,487 880CHFSWX16,54
NP I PoOL S Telcom30.7. 17:24:384,304,384,30-0,922 365EURGER4,36
NP I PoOLSI Software30.7. 18:01:5625,8026,2026,200,001 436PLNWSE26,20
NP I PoOMasterCard31.7. 2:04:00--559,11-0,752 833 185USDNYQ559,11
NP I PoOMeta Platforms, INC.31.7. 2:00:00--695,21-0,6827 077 286USDNSQ695,21
NP I PoOMicrosoft31.7. 2:00:00--513,240,1326 380 434USDNSQ513,24
NP I PoOMicroStrategy31.7. 2:00:00--395,040,107 543 791USDNSQ395,04
NP I PoOMineral Midrange30.7. 18:01:141,341,581,5818,808 030PLNWSE1,58
NP I PoOMobile Tornado30.7. 10:16:110,010,010,012,9210GBPLSE,01
NP I PoOMony Group Plc30.7. 17:35:122,002,042,04-0,88603 821GBPLSE2,04
NP I PoOMunar SA30.7. 18:01:120,450,480,42-6,228 710PLNWSE,42
NP I PoONemetschek AG30.7. 17:35:21129,10129,30129,400,0081 295EURGER129,40
NP I PoONet 1 Ueps Tech31.7. 2:00:00--4,502,0427 148USDNSQ4,50
NP I PoONetease.com Inc Depository Receipt31.7. 2:00:00--130,32-0,92515 501USDNSQ130,32
NP I PoONintendo Depository Receipt30.7. 23:20:00--21,46-0,511 341 466USDPNK21,46
NP I PoONorCom Info Tech30.7. 17:18:431,571,701,64-5,7514 137EURGER1,68
NP I PoONovabase SGPS30.7. 16:10:027,808,007,80-0,642 422EURLIS7,80
NP I PoOOpen Text Corp31.7. 2:00:00--29,87-1,321 061 266USDNSQ29,87
NP I PoOOpera Software- ------NOKOSL13,40
NP I PoOOrbis30.7. 14:25:115,705,905,85-2,502 473EURGER5,80
NP I PoOPaychex Inc31.7. 2:00:00--145,91-0,941 750 314USDNSQ145,91
NP I PoOPegasystems Inc31.7. 2:00:00--59,79-0,991 372 724USDNSQ59,79
NP I PoOPharmagest Interac.30.7. 17:35:2350,0050,4050,10-0,2017 155EURPAR50,10
NP I PoOPlaytech30.7. 17:35:043,943,953,950,00285 041GBPLSE3,95
NP I PoOPower Media30.7. 18:01:5528,3028,4528,451,071 430PLNWSE28,45
NP I PoOPROS31.7. 2:04:00--15,84-2,28629 877USDNYQ15,84
NP I PoOQUANTUM Software30.7. 18:01:5227,4028,0028,002,19939PLNWSE28,00
NP I PoOQuinStreet31.7. 2:00:00--16,210,06355 918USDNSQ16,21
NP I PoOREALTECH30.7. 15:08:081,001,051,04-1,89533EURGER1,02
NP I PoOsalesforce com31.7. 2:04:00--264,81-0,963 928 206USDNYQ264,81
NP I PoOSAP AG30.7. 17:40:49253,10253,15253,001,831 007 571EURGER253,00
NP I PoOSecunet30.7. 17:35:28217,00218,00217,000,232 263EURGER217,00
NP I PoOServiceNow31.7. 2:04:01--977,48-1,581 094 172USDNYQ977,48
NP I PoOSofting30.7. 16:50:343,263,343,282,501 370EURGER3,32
NP I PoOSOGECLAIR30.7. 17:29:5827,5027,8027,800,00823EURPAR27,80
NP I PoOSopra Group30.7. 17:35:08190,30190,90190,30-1,0929 178EURPAR190,30
NP I PoOSword Group30.7. 17:35:2336,6537,0036,65-1,746 382EURPAR36,65
NP I PoOSygnity30.7. 18:01:53117,00118,00118,001,721 332PLNWSE118,00
NP I PoOSynopsys31.7. 2:00:00--645,351,501 919 045USDNSQ645,35
NP I PoOTake Two Interac31.7. 2:00:00--223,81-0,081 512 046USDNSQ223,81
NP I PoOTalex30.7. 18:01:5420,0022,4020,800,001PLNWSE20,80
NP I PoOTencent Depository Receipt30.7. 23:20:00--69,44-0,981 356 873USDPNK69,44
NP I PoOTeradata31.7. 2:04:00--21,65-2,081 172 829USDNYQ21,65
NP I PoOThe Farm 5130.7. 18:01:145,365,485,52-1,4311 826PLNWSE5,52
NP I PoOThe Sage Group Plc30.7. 17:35:1911,0012,0112,01-4,534 066 103GBPLSE12,01
NP I PoOTietoenator30.7. 17:00:0015,1715,1915,19-0,20254 567EURHEL15,19
NP I PoOTrend Micro Depository Receipt30.7. 23:20:00--62,580,30611USDPNK62,58
NP I PoOTrustcash25.7. 23:20:00--0,000,00500 000USDPNK,00
NP I PoOUbisoft Entnt30.7. 17:35:049,059,209,12-0,33360 712EURPAR9,12
NP I PoOUbisoft Unsp ADR30.7. 23:20:00--2,03-1,9382 587USDPNK2,03
NP I PoOUnisys31.7. 2:04:00--4,06-2,17699 610USDNYQ4,06
NP I PoOUnited Internet30.7. 17:35:2025,2825,3425,36-1,32172 590EURGER25,36
NP I PoOVerisign31.7. 2:00:00--266,98-3,783 035 809USDNSQ266,98
NP I PoOVisa31.7. 2:04:00--350,91-0,1112 129 680USDNYQ350,91
NP I PoOWestern Union31.7. 2:04:00--8,100,1212 451 294USDNYQ8,10
NP I PoOWEX Inc, Ordinary, New York Consolidated31.7. 2:04:00--171,74-1,33464 614USDNYQ171,74
NP I PoOWind Mobile30.7. 18:01:5320,1520,6020,502,505 905PLNWSE20,50
NP I PoOXPLUS30.7. 18:01:523,663,693,69-0,27506PLNWSE3,69
NP I PoOYelp31.7. 2:04:00--34,900,63533 013USDNYQ34,90
NP I PoOYOC AG30.7. 17:20:0315,0015,4015,05-0,992 992EURGER15,25
NP I PoOZoo Digital Grp30.7. 15:12:020,140,140,14-0,4446 295GBPLSE,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