Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN84,8884,91-0,85
Msft0,99
Nokia3,7013,769-1,37
IBM-7,62
Mercedes-Benz Group AG54,1354,150,26
PFE-0,04
25.07.2025 1:13:59
Indexy online
AD Index online
select
AD Index online
 

  • 24.07.2025
Freenet (FNTGn.DE, Xetra)
Závěr k 24.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
28,28 2,32 0,64 8 253 300
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Freenet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios24.7. 18:39:01183,60184,90183,60-1,025 666PLNWSE183,60
NP I PoO4iG Rg-A24.7. 17:11:44--1 830,000,0026 190HUFBUD1 830,00
NP I PoOAccenture25.7. 1:04:59A--282,00-1,513 952 952USDNYQ286,04
NP I PoOACI World24.7. 23:29:39A--45,00-2,20616 628USDNSQ45,96
NP I PoOAC-Service AG24.7. 17:36:0650,8051,6051,201,592 191EURGER51,20
NP I PoOAD Pepper Media24.7. 17:35:533,123,183,12-4,8811 124EURGER3,12
NP I PoOAdobe Sys25.7. 1:12:37A--371,99-0,212 691 007USDNSQ372,46
NP I PoOAdv.pl24.7. 18:39:030,270,280,281,8512 871PLNWSE,28
NP I PoOAkamai Tech25.7. 0:35:45A--80,000,041 025 699USDNSQ80,68
NP I PoOAllgeier Rg24.7. 17:36:2019,6519,9019,901,0213 133EURGER19,90
NP I PoOAlliance Data25.7. 0:30:00A--61,00-4,98934 890USDNYQ64,20
NP I PoOAlten24.7. 17:36:4377,2077,6077,450,7243 394EURPAR76,90
NP I PoOAsseco Business24.7. 18:39:0188,2089,4088,20-1,12744PLNWSE88,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00A--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland24.7. 18:39:03206,60207,00207,000,5852 137PLNWSE207,00
NP I PoOAsseco SEE24.7. 18:39:0277,2077,8077,801,701 465PLNWSE77,80
NP I PoOATM SI24.7. 18:39:033,193,203,19-1,8515 610PLNWSE3,19
NP I PoOATOSS Software SE24.7. 17:35:25126,80127,40127,40-8,7460 498EURGER127,40
NP I PoOAutoDesk Inc25.7. 0:25:54A--301,860,041 286 983USDNSQ300,98
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle24.7. 17:35:1639,4039,4639,902,26227 371EURGER39,90
NP I PoOBetacom24.7. 18:39:035,105,305,300,951 028PLNWSE5,30
NP I PoOBlackbaud4.3. 2:00:00A--67,57-3,37512 407USDNSQ65,83
NP I PoOBlackout Media21.2. 23:20:00A--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,28
NP I PoOBLOOBER TEAM24.7. 18:39:0232,1032,2032,35-0,779 435PLNWSE32,35
NP I PoOBooz Allen25.7. 0:38:09A--116,00-0,722 239 230USDNYQ115,95
NP I PoOBouvet- ------NOKOSL76,30
NP I PoOBroadridge25.7. 1:09:29A--257,264,272 123 533USDNYQ242,64
NP I PoOCadence Design25.7. 1:08:17A--325,96-0,561 649 732USDNSQ326,46
NP I PoOCANCOM IT24.7. 17:35:0926,1026,3026,15-0,7632 093EURGER26,35
NP I PoOCap Gemini SA24.7. 17:38:30134,80135,50135,35-0,62536 096EURPAR135,35
NP I PoOCapgemini Unsp ADR24.7. 23:20:00A--31,66-2,40152 113USDPNK32,44
NP I PoOCenit AG System24.7. 15:39:017,868,007,86-0,25129EURGER7,94
NP I PoOCGI Rg-A- ------CADTOR139,00
NP I PoOCity Interactive24.7. 18:39:042,652,682,682,68286 121PLNWSE2,68
NP I PoOCognizant Tech25.7. 0:35:23A--77,41-0,604 499 335USDNSQ77,19
NP I PoOCom Guard.com24.7. 23:20:00A--0,000,0030 000USDPNK,00
NP I PoOComp24.7. 18:39:01254,00256,00258,000,783 061PLNWSE258,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange24.7. 18:39:034,604,804,600,001 700PLNWSE4,60
NP I PoOComputacenter24.7. 17:35:0722,4622,5022,480,7274 250GBPLSE22,48
NP I PoOCSG Systems Int24.7. 23:20:00A--63,32-0,64123 039USDNSQ63,73
NP I PoODassault Syst24.7. 17:38:0229,2029,5029,31-8,386 132 486EURPAR29,31
NP I PoODassault System Depository Receipt24.7. 23:20:00A--34,45-9,5682 231USDPNK38,09
NP I PoODelta Tech24.7. 16:54:11--61,900,00177 173HUFBUD61,90
NP I PoODillistone Grp22.7. 10:05:170,090,090,090,0090GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc25.7. 1:06:41A--82,940,635 202 737USDNSQ81,93
NP I PoOEdison24.7. 18:38:226,056,656,05-8,331PLNWSE6,05
NP I PoOElectronic Arts25.7. 1:06:53A--153,20-0,712 482 514USDNSQ153,73
NP I PoOEO NETWORKS24.7. 18:38:2028,4030,0030,000,0051PLNWSE30,00
NP I PoOEuronet Worldwid24.7. 23:23:14A--104,00-2,33382 251USDNSQ106,22
NP I PoOExlService25.7. 0:27:02A--41,93-0,961 223 619USDNSQ42,81
NP I PoOFabasoft Comp24.7. 16:56:1516,6516,7516,650,911 409EURGER16,70
NP I PoOFabryka Diet24.7. 18:38:211,001,271,26-0,7910PLNWSE1,26
NP I PoOFactset Resrch25.7. 0:30:00A--421,461,25303 892USDNYQ416,26
NP I PoOFair Isaac25.7. 1:12:29A--1 537,000,30220 118USDNYQ1 531,26
NP I PoOFidelity Ntl Inf25.7. 0:30:00A--80,41-1,432 276 501USDNYQ81,58
NP I PoOFreenet24.7. 17:41:0028,2428,2628,282,32293 451EURGER28,28
NP I PoOGartner25.7. 0:30:00A--356,14-0,51516 612USDNYQ357,98
NP I PoOGB Group24.7. 17:35:242,372,382,380,85908 878GBPLSE2,36
NP I PoOGEN DIGITAL24.7. 13:19:44--640,000,0051CZKPSE-KOBOS640,00
NP I PoOGenpact25.7. 1:09:35A--45,39-1,79981 381USDNYQ45,90
NP I PoOGFT Technologies24.7. 17:42:3018,5218,6018,56-16,211 121 068EURGER18,56
NP I PoOGlobal Payments25.7. 1:11:26A--83,64-1,011 243 604USDNYQ83,90
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange24.7. 18:39:040,840,850,851,1944 165PLNWSE,85
NP I PoOGuidewire25.7. 0:30:00A--223,760,01578 031USDNYQ223,73
NP I PoOHoga24.7. 18:39:011,771,811,82-0,553 022PLNWSE1,82
NP I PoOCheck Pt Sftwre24.7. 23:50:40A--222,00-0,44584 765USDNSQ223,00
NP I PoOI S Solutions24.7. 17:35:131,701,711,70-5,56101 756GBPLSE1,78
NP I PoOIn Systcom17.7. 23:20:00A--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE37,94
NP I PoOINIT Innovation24.7. 17:36:1442,4042,8042,90-0,2311 283EURGER42,90
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc25.7. 0:26:38A--783,000,671 379 982USDNSQ776,00
NP I PoOIVU Traffic Tech24.7. 17:36:1620,5020,6020,601,983 820EURGER20,60
NP I PoOj2 Global24.7. 23:20:00A--32,43-1,43354 750USDNSQ32,90
NP I PoOK2 Internet24.7. 18:39:0228,4028,8028,800,00578PLNWSE28,80
NP I PoOKTM Industr Br24.7. 17:30:4216,6416,7016,64-1,4216 143CHFSWX16,64
NP I PoOL S Telcom24.7. 11:42:314,044,224,06-4,2579EURGER4,14
NP I PoOLSI Software24.7. 18:39:0425,4026,0026,000,005 557PLNWSE26,00
NP I PoOMasterCard25.7. 1:06:53A--564,500,251 874 735USDNYQ562,09
NP I PoOMeta Platforms, INC.25.7. 1:13:39A--716,500,1710 918 050USDNSQ713,58
NP I PoOMicrosoft25.7. 1:13:59A--511,900,9916 103 239USDNSQ505,87
NP I PoOMicroStrategy25.7. 1:12:30A--413,480,557 397 438USDNSQ412,67
NP I PoOMineral Midrange23.7. 18:00:091,331,581,580,002 000PLNWSE1,58
NP I PoOMobile Tornado24.7. 17:14:410,010,010,0220,5815 162GBPLSE,01
NP I PoOMony Group Plc24.7. 17:35:022,062,072,07-0,861 484 870GBPLSE2,07
NP I PoOMunar SA24.7. 18:38:210,440,450,45-6,251 796PLNWSE,45
NP I PoONemetschek AG24.7. 17:35:05125,00125,80126,201,12226 041EURGER126,20
NP I PoONet 1 Ueps Tech24.7. 23:20:00A--4,272,6435 307USDNSQ4,16
NP I PoONetease.com Inc Depository Receipt24.7. 23:20:00A--136,30-3,03714 683USDNSQ140,56
NP I PoONintendo Depository Receipt24.7. 23:20:00A--22,270,501 397 506USDPNK22,16
NP I PoONorCom Info Tech24.7. 13:19:301,811,861,956,27583EURGER1,95
NP I PoONovabase SGPS24.7. 17:14:177,808,008,001,915 612EURLIS8,00
NP I PoOOpen Text Corp25.7. 0:27:17A--30,21-0,03984 338USDNSQ30,22
NP I PoOOpera Software- ------NOKOSL13,55
NP I PoOOrbis24.7. 9:09:486,006,206,152,5073EURGER6,10
NP I PoOPaychex Inc25.7. 0:19:35A--147,000,801 698 664USDNSQ145,24
NP I PoOPegasystems Inc25.7. 1:04:28A--58,070,123 333 869USDNSQ58,01
NP I PoOPharmagest Interac.24.7. 17:36:2750,7051,1050,902,0013 261EURPAR49,90
NP I PoOPlaytech24.7. 17:35:233,923,933,920,13250 516GBPLSE3,92
NP I PoOPower Media24.7. 18:39:0429,3029,5029,502,083 624PLNWSE29,50
NP I PoOPROS25.7. 0:30:00A--15,70-2,911 885 684USDNYQ16,17
NP I PoOQUANTUM Software22.7. 18:01:1728,0029,2028,00-4,1140PLNWSE28,00
NP I PoOQuinStreet24.7. 23:20:00A--16,511,16713 348USDNSQ16,32
NP I PoOREALTECH23.7. 17:36:181,021,071,070,00195EURGER1,05
NP I PoOsalesforce com25.7. 1:10:49A--268,300,185 876 111USDNYQ267,22
NP I PoOSAP AG24.7. 17:39:32246,25246,35246,10-1,111 852 714EURGER246,10
NP I PoOSecunet24.7. 17:35:28228,50231,00230,002,683 701EURGER230,00
NP I PoOServiceNow25.7. 1:12:42A--999,004,164 068 372USDNYQ956,43
NP I PoOSofting24.7. 15:53:223,003,143,02-5,0312 219EURGER3,08
NP I PoOSOGECLAIR24.7. 17:35:2527,9028,2028,100,362 519EURPAR28,10
NP I PoOSopra Group24.7. 17:35:01199,40200,00199,800,3558 668EURPAR199,80
NP I PoOSword Group24.7. 17:35:2638,1038,5538,553,3510 854EURPAR38,55
NP I PoOSygnity24.7. 18:39:02112,50115,50115,002,2218 003PLNWSE115,00
NP I PoOSynopsys25.7. 1:04:59A--610,68-0,771 414 520USDNSQ614,42
NP I PoOTake Two Interac25.7. 1:12:23A--226,00-1,301 608 269USDNSQ228,73
NP I PoOTalex24.7. 18:39:0319,9020,8020,800,00101PLNWSE20,80
NP I PoOTencent Depository Receipt24.7. 23:20:00A--70,400,071 418 031USDPNK70,35
NP I PoOTeradata25.7. 0:37:54A--21,63-2,66823 074USDNYQ22,20
NP I PoOThe Farm 5124.7. 18:38:225,245,285,30-1,497 398PLNWSE5,30
NP I PoOThe Sage Group Plc24.7. 17:35:0612,4812,4912,480,201 386 989GBPLSE12,48
NP I PoOTietoenator24.7. 17:00:0015,3715,3915,273,25566 077EURHEL15,27
NP I PoOTrend Micro Depository Receipt24.7. 23:20:00A--63,90-1,882 603USDPNK65,13
NP I PoOTrustcash23.7. 23:20:00A--0,000,00290 000USDPNK,00
NP I PoOUbisoft Entnt24.7. 17:35:229,409,549,46-1,15574 634EURPAR9,46
NP I PoOUbisoft Unsp ADR24.7. 23:20:00A--2,18-2,2429 417USDPNK2,23
NP I PoOUnisys25.7. 0:30:00A--4,43-0,89748 847USDNYQ4,47
NP I PoOUnited Internet24.7. 17:35:0825,3025,3425,521,67150 314EURGER25,52
NP I PoOVerisign25.7. 0:35:47A--286,00-0,93825 935USDNSQ289,36
NP I PoOVisa25.7. 1:11:39A--354,01-0,375 887 583USDNYQ355,29
NP I PoOWestern Union25.7. 0:30:00A--8,74-0,917 110 526USDNYQ8,82
NP I PoOWEX Inc, Ordinary, New York Consolidated25.7. 0:30:00A--174,106,551 421 451USDNYQ163,40
NP I PoOWind Mobile24.7. 18:39:0219,7819,8019,800,104 615PLNWSE19,80
NP I PoOXPLUS24.7. 18:39:013,643,793,791,341 422PLNWSE3,79
NP I PoOYelp25.7. 0:30:00A--35,07-0,54497 010USDNYQ35,26
NP I PoOYOC AG24.7. 17:36:0615,4015,8015,801,9491EURGER15,80
NP I PoOZoo Digital Grp24.7. 17:23:550,140,140,14-1,08343 807GBPLSE,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 indexvypsat24.7. 17:50:003 863,130,733 863,1324.07.2025
Zdroj: BCPP