Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,08
KB1,16
PKN84,7284,81,31
Msft0,01
Nokia3,5863,657-1,99
IBM-0,30
Mercedes-Benz Group AG53,0153,03-0,93
PFE-0,04
29.07.2025 22:15:00
Indexy online
AD Index online
select
AD Index online
 

  • 29.07.2025 10:14:26
Bechtle (BC8G.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
39,20 -0,81 -0,32 6 277
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Bechtle - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios29.7. 18:01:50188,00188,40188,000,004 936PLNWSE188,00
NP I PoO4iG Rg-A29.7. 17:05:20--1 824,00-0,6513 220HUFBUD1 824,00
NP I PoOAccenture29.7. 22:15:00A--278,900,673 416 929USDNYQ277,04
NP I PoOACI World29.7. 22:00:00A--43,64-1,981 057 591USDNSQ44,52
NP I PoOAC-Service AG29.7. 17:36:1048,7049,6049,702,471 750EURGER48,50
NP I PoOAD Pepper Media28.7. 17:10:053,083,163,12-1,8922 992EURGER3,18
NP I PoOAdobe Sys29.7. 22:00:00A--370,700,334 169 084USDNSQ369,47
NP I PoOAdv.pl24.7. 18:39:030,250,280,2810,0012 871PLNWSE,25
NP I PoOAkamai Tech29.7. 22:00:00A--79,49-0,281 185 498USDNSQ79,71
NP I PoOAllgeier Rg29.7. 17:36:2519,0019,3019,250,008 700EURGER19,25
NP I PoOAlliance Data29.7. 22:15:01A--62,78-1,94798 052USDNYQ64,02
NP I PoOAlten29.7. 17:35:0972,7573,6073,20-2,5337 477EURPAR75,10
NP I PoOAsseco Business29.7. 18:01:5088,2088,6088,60-0,67508PLNWSE89,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00A--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland29.7. 18:01:52207,00207,80208,202,7668 251PLNWSE202,60
NP I PoOAsseco SEE29.7. 18:01:5175,5076,0076,00-1,43743PLNWSE77,10
NP I PoOATM SI29.7. 18:01:523,203,243,200,318 216PLNWSE3,19
NP I PoOATOSS Software SE29.7. 17:35:16119,40120,20119,80-0,8318 107EURGER120,80
NP I PoOAutoDesk Inc29.7. 21:59:59A--306,720,741 119 188USDNSQ304,47
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle29.7. 17:35:0939,1239,1638,900,46149 804EURGER38,72
NP I PoOBetacom29.7. 18:01:525,255,355,351,902 457PLNWSE5,25
NP I PoOBlackbaud4.3. 2:00:00A--67,57-3,37512 407USDNSQ64,06
NP I PoOBlackout Media21.2. 23:20:00A--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,70
NP I PoOBLOOBER TEAM29.7. 18:01:5129,5529,8029,80-6,8860 982PLNWSE32,00
NP I PoOBooz Allen29.7. 22:15:00A--108,211,022 603 607USDNYQ107,12
NP I PoOBouvet- ------NOKOSL76,60
NP I PoOBroadridge29.7. 22:15:01A--247,97-1,78965 167USDNYQ252,47
NP I PoOCadence Design29.7. 22:00:00A--366,269,744 623 693USDNSQ333,76
NP I PoOCANCOM IT29.7. 17:35:1826,6526,8026,652,7053 752EURGER25,95
NP I PoOCap Gemini SA29.7. 17:38:16133,95134,40134,00-0,74463 326EURPAR135,00
NP I PoOCapgemini Unsp ADR29.7. 21:50:27A--30,89-1,18342 980USDPNK31,26
NP I PoOCenit AG System29.7. 17:36:177,908,087,88-3,192 395EURGER8,14
NP I PoOCGI Rg-A- ------CADTOR137,13
NP I PoOCity Interactive29.7. 18:01:532,892,902,90-0,34286 707PLNWSE2,91
NP I PoOCognizant Tech29.7. 22:00:00A--74,91-0,685 887 650USDNSQ75,42
NP I PoOCom Guard.com29.7. 20:07:02A--0,0037,50550 000USDPNK,00
NP I PoOComp29.7. 18:01:50267,00270,00270,000,37595PLNWSE269,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.7. 18:00:154,624,804,600,0012 006PLNWSE4,60
NP I PoOComputacenter29.7. 17:35:0322,1022,1422,12-0,9883 518GBPLSE22,34
NP I PoOCSG Systems Int29.7. 22:00:00A--62,270,71159 822USDNSQ61,83
NP I PoODassault Syst29.7. 17:35:1629,6429,7029,680,001 137 767EURPAR29,68
NP I PoODassault System Depository Receipt29.7. 21:59:59A--34,22-0,47153 655USDPNK34,38
NP I PoODelta Tech29.7. 16:52:12--61,10-0,49240 475HUFBUD61,10
NP I PoODillistone Grp28.7. 12:33:500,090,090,090,00495GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc29.7. 22:00:00A--78,50-0,634 422 229USDNSQ79,00
NP I PoOEdison29.7. 18:01:115,906,255,90-2,48532PLNWSE6,05
NP I PoOElectronic Arts29.7. 22:00:00A--147,79-2,762 999 677USDNSQ151,99
NP I PoOEO NETWORKS28.7. 17:59:3128,2029,6028,000,0044PLNWSE28,00
NP I PoOEuronet Worldwid29.7. 22:00:00A--101,19-3,31537 155USDNSQ104,65
NP I PoOExlService29.7. 22:00:00A--42,20-0,052 005 335USDNSQ42,22
NP I PoOFabasoft Comp29.7. 17:26:1816,5016,6016,600,614 728EURGER16,50
NP I PoOFabryka Diet29.7. 18:01:101,121,221,22-3,9450PLNWSE1,27
NP I PoOFactset Resrch29.7. 22:15:00A--415,490,33290 964USDNYQ414,14
NP I PoOFair Isaac29.7. 22:15:00A--1 505,06-0,57269 594USDNYQ1 513,73
NP I PoOFidelity Ntl Inf29.7. 22:15:00A--81,62-0,261 811 496USDNYQ81,83
NP I PoOFreenet29.7. 17:35:2828,2228,2628,240,79228 100EURGER28,02
NP I PoOGartner29.7. 22:15:00A--350,40-0,59865 194USDNYQ352,47
NP I PoOGB Group29.7. 17:35:062,272,282,27-1,52561 305GBPLSE2,31
NP I PoOGEN DIGITAL29.7. 15:42:01--653,002,3524CZKPSE-KOBOS653,00
NP I PoOGenpact29.7. 22:15:00A--45,19-0,29920 831USDNYQ45,32
NP I PoOGFT Technologies29.7. 17:35:2318,5818,6218,443,02282 513EURGER17,90
NP I PoOGlobal Payments29.7. 22:15:00A--83,23-1,751 651 291USDNYQ84,71
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange29.7. 18:01:531,011,031,022,001 392 599PLNWSE1,00
NP I PoOGuidewire29.7. 22:15:00A--224,58-1,16650 765USDNYQ227,21
NP I PoOHoga29.7. 18:01:501,771,801,810,842 125PLNWSE1,80
NP I PoOCheck Pt Sftwre29.7. 22:00:00A--218,330,021 541 911USDNSQ218,29
NP I PoOI S Solutions29.7. 17:19:041,671,681,65-1,9054 470GBPLSE1,68
NP I PoOIn Systcom17.7. 23:20:00A--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE36,04
NP I PoOINIT Innovation29.7. 17:36:0740,0040,6040,30-4,957 511EURGER42,40
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc29.7. 22:00:00A--806,340,951 689 664USDNSQ798,73
NP I PoOIVU Traffic Tech29.7. 17:36:0921,0021,2021,305,457 933EURGER20,20
NP I PoOj2 Global29.7. 22:00:00A--31,60-3,07473 765USDNSQ32,60
NP I PoOK2 Internet29.7. 18:01:5128,1028,4028,10-1,06486PLNWSE28,40
NP I PoOKTM Industr Br29.7. 17:30:4416,5018,0016,62-3,9310 115CHFSWX17,30
NP I PoOL S Telcom29.7. 17:30:324,244,464,348,507 328EURGER3,98
NP I PoOLSI Software29.7. 18:01:5426,0026,2026,200,771 913PLNWSE26,00
NP I PoOMasterCard29.7. 22:15:00A--563,32-0,872 382 871USDNYQ568,28
NP I PoOMeta Platforms, INC.29.7. 22:00:00A--700,00-2,4613 040 422USDNSQ717,63
NP I PoOMicrosoft29.7. 22:00:00A--512,570,0116 124 565USDNSQ512,50
NP I PoOMicroStrategy29.7. 22:00:00A--394,66-2,2610 402 178USDNSQ403,80
NP I PoOMineral Midrange28.7. 17:59:341,341,371,330,00137PLNWSE1,33
NP I PoOMobile Tornado28.7. 16:51:470,010,010,010,001 091GBPLSE,01
NP I PoOMony Group Plc29.7. 17:35:032,052,062,05-0,87587 748GBPLSE2,07
NP I PoOMunar SA29.7. 18:01:100,450,480,453,6924 078PLNWSE,43
NP I PoONemetschek AG29.7. 17:35:00129,20129,40129,402,2987 136EURGER126,50
NP I PoONet 1 Ueps Tech29.7. 22:00:00A--4,41-3,5033 472USDNSQ4,57
NP I PoONetease.com Inc Depository Receipt29.7. 22:00:00A--131,53-0,27751 106USDNSQ131,88
NP I PoONintendo Depository Receipt29.7. 22:00:00A--21,570,79611 312USDPNK21,40
NP I PoONorCom Info Tech29.7. 14:02:061,731,891,74-1,69200EURGER1,84
NP I PoONovabase SGPS29.7. 12:49:527,808,007,85-0,63142EURLIS7,90
NP I PoOOpen Text Corp29.7. 22:00:00A--30,270,501 098 807USDNSQ30,12
NP I PoOOpera Software- ------NOKOSL13,25
NP I PoOOrbis29.7. 12:34:535,856,056,000,00144EURGER6,00
NP I PoOPaychex Inc29.7. 22:00:00A--147,290,702 103 345USDNSQ146,26
NP I PoOPegasystems Inc29.7. 22:15:00A--60,390,732 117 762USDNSQ59,95
NP I PoOPharmagest Interac.29.7. 17:35:2250,0050,4050,201,015 771EURPAR49,70
NP I PoOPlaytech29.7. 17:35:083,943,953,95-0,50320 326GBPLSE3,97
NP I PoOPower Media29.7. 18:01:5328,1028,1528,15-2,261 555PLNWSE28,80
NP I PoOPROS29.7. 22:15:00A--16,21-3,57666 768USDNYQ16,81
NP I PoOQUANTUM Software29.7. 18:01:5027,4028,0027,40-2,14122PLNWSE28,00
NP I PoOQuinStreet29.7. 22:00:00A--16,20-2,70346 144USDNSQ16,65
NP I PoOREALTECH29.7. 11:14:041,041,081,06-0,931 661EURGER1,04
NP I PoOsalesforce com29.7. 22:15:00A--267,39-1,065 079 982USDNYQ270,25
NP I PoOSAP AG29.7. 17:44:51248,55248,65248,451,801 279 126EURGER244,05
NP I PoOSecunet29.7. 17:35:12214,00215,50216,500,702 307EURGER215,00
NP I PoOServiceNow29.7. 22:15:01A--993,200,761 152 942USDNYQ985,75
NP I PoOSofting29.7. 16:16:383,103,263,203,231 000EURGER3,14
NP I PoOSOGECLAIR29.7. 17:27:5927,7027,9027,800,001 056EURPAR27,80
NP I PoOSopra Group29.7. 17:35:23192,30193,80192,401,1634 022EURPAR190,20
NP I PoOSword Group29.7. 17:35:1537,2037,4037,30-0,804 680EURPAR37,60
NP I PoOSygnity29.7. 18:01:51116,00116,50116,000,875 048PLNWSE115,00
NP I PoOSynopsys29.7. 22:00:00A--635,817,293 162 613USDNSQ592,63
NP I PoOTake Two Interac29.7. 22:00:00A--223,98-0,941 716 715USDNSQ226,10
NP I PoOTalex29.7. 18:01:5220,4020,8020,800,001PLNWSE20,80
NP I PoOTencent Depository Receipt29.7. 21:59:59A--70,130,041 445 476USDPNK70,10
NP I PoOTeradata29.7. 22:15:00A--22,11-1,781 029 287USDNYQ22,51
NP I PoOThe Farm 5129.7. 18:01:125,405,625,602,9412 718PLNWSE5,44
NP I PoOThe Sage Group Plc29.7. 17:35:2412,5712,5812,58-0,442 143 869GBPLSE12,63
NP I PoOTietoenator29.7. 16:29:5715,2215,2315,10-2,08157 963EURHEL15,42
NP I PoOTrend Micro Depository Receipt29.7. 21:02:40A--62,391,022 455USDPNK61,76
NP I PoOTrustcash25.7. 23:20:00A--0,000,00500 000USDPNK,00
NP I PoOUbisoft Entnt29.7. 17:35:229,119,209,15-1,68640 984EURPAR9,31
NP I PoOUbisoft Unsp ADR29.7. 21:53:50A--2,07-1,90119 006USDPNK2,11
NP I PoOUnisys29.7. 22:15:00A--4,15-3,04419 813USDNYQ4,28
NP I PoOUnited Internet29.7. 17:35:0925,6225,6625,701,82214 460EURGER25,24
NP I PoOVerisign29.7. 22:00:00A--277,47-9,323 748 668USDNSQ305,98
NP I PoOVisa29.7. 22:15:00A--351,29-1,186 788 268USDNYQ355,47
NP I PoOWestern Union29.7. 22:15:00A--8,09-4,1521 694 140USDNYQ8,44
NP I PoOWEX Inc, Ordinary, New York Consolidated29.7. 22:15:00A--174,06-1,07679 390USDNYQ175,95
NP I PoOWind Mobile29.7. 18:01:5119,9620,0020,000,508 404PLNWSE19,90
NP I PoOXPLUS29.7. 18:01:503,683,703,70-1,331 812PLNWSE3,75
NP I PoOYelp29.7. 22:15:00A--34,68-0,63575 066USDNYQ34,90
NP I PoOYOC AG29.7. 17:10:4215,1515,2015,20-1,621 830EURGER15,25
NP I PoOZoo Digital Grp29.7. 16:47:300,140,140,14-5,7493 021GBPLSE,14
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
XETRA Tecdax Performance indexvypsat29.7. 17:50:003 890,901,303 840,9228.07.2025
Zdroj: BCPP