Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ481481,50,00
KB567568-2,24
PKN63,1863,34-0,50
Msft0,76
Nokia3,98853,9920,41
IBM0,98
Daimler AG37,0137,02-0,36
PFE2,28
03.07.2020 11:33:07
Indexy online
AD Index online
select
AD Index online
 

  • 02.07.2020
j2 Global (JCOM.O, NASDAQ Cons)
Závěr k 2.7.2020 Změna (%) Změna (USD) Objem obchodů (ks)
61,69 -3,76 -2,41 1 302 428
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - j2 Global - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios3.7. 9:30:02551,00554,00551,000,365 001PLNWSE549,00
NP I PoO4iG Rg-A3.7. 11:02:19631,00633,00634,00-0,167 014HUFBUD635,00
NP I PoOAccenture3.7. 2:04:04P--215,720,532 006 247USDNYQ215,72
NP I PoOACI World3.7. 2:00:00P--26,78-0,81343 363USDNSQ26,78
NP I PoOActivision Inc3.7. 2:00:00P--77,51-0,675 169 711USDNSQ77,51
NP I PoOAD Pepper Media3.7. 10:50:463,203,263,281,2312 500EURGER3,22
NP I PoOAdobe Sys3.7. 2:00:00P--442,950,712 502 970USDNSQ442,95
NP I PoOAdv.pl4.3. 11:00:460,280,270,2610,001 100PLNWSE,41
NP I PoOAkamai Tech3.7. 2:00:00P--113,126,394 433 879USDNSQ113,12
NP I PoOAllgeier Rg4.3. 12:14:3831,9032,0032,00-1,238 261EURGER33,70
NP I PoOAlliance Data3.7. 2:04:04P--43,70-0,091 091 887USDNYQ43,70
NP I PoOAlten3.7. 11:30:5070,3070,4070,45-4,1540 204EURPAR73,50
NP I PoOAmer Software3.7. 2:00:00P--16,786,00304 856USDNSQ16,78
NP I PoOANSYS3.7. 2:00:00P--297,971,24338 432USDNSQ297,97
NP I PoOAsseco Business3.7. 8:34:4831,2031,4031,40-0,63804PLNWSE31,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK15,20
NP I PoOAsseco Poland3.7. 9:30:0768,2068,5068,500,003 610PLNWSE68,50
NP I PoOAsseco SEE3.7. 8:56:3639,8039,9039,30-1,01998PLNWSE39,70
NP I PoOATM1.7. 18:04:4611,8012,3012,100,001 254PLNWSE12,10
NP I PoOATM SI3.7. 9:23:353,503,583,580,002 522PLNWSE3,58
NP I PoOAtos Origin3.7. 11:30:4077,8677,9077,901,1248 611EURPAR77,04
NP I PoOAtoss Software3.7. 10:38:32101,00101,50101,50-0,98451EURGER102,50
NP I PoOAutoDesk Inc3.7. 2:00:00P--240,15-0,441 158 173USDNSQ240,15
NP I PoOAveva Group3.7. 11:29:4241,5041,5341,55-0,1010 926GBPLSE41,59
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,90
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE1,82
NP I PoOBechtle3.7. 11:30:04162,40162,60162,501,7521 187EURGER159,70
NP I PoOBetacom3.7. 8:36:399,009,269,260,2235PLNWSE9,24
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ58,64
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL30,70
NP I PoOBLOOBER TEAM4.3. 12:07:5171,5072,0071,50-0,693 386PLNWSE178,00
NP I PoOBob Mobile3.7. 11:30:168,658,708,704,8217 884EURGER8,30
NP I PoOBooz Allen3.7. 2:04:05P--79,560,11823 727USDNYQ79,56
NP I PoOBroadridge3.7. 2:04:05P--128,220,75573 778USDNYQ128,22
NP I PoOBusi & Dec3.7. 10:14:277,938,007,930,00650EURPAR7,93
NP I PoOCadence Design3.7. 2:00:00P--97,820,772 087 942USDNSQ97,82
NP I PoOCANCOM IT3.7. 11:30:5848,4448,4848,48-0,1628 705EURGER48,56
NP I PoOCap Gemini SA3.7. 11:30:20101,25101,35101,30-0,3045 987EURPAR101,60
NP I PoOCenit AG System3.7. 11:20:249,549,649,62-0,821 950EURGER9,70
NP I PoOCGI Rg-A- ------CADTOR86,43
NP I PoOCitrix Systems3.7. 2:00:00P--150,060,461 115 356USDNSQ150,06
NP I PoOCity Interactive3.7. 9:29:231,151,151,154,743 145 837PLNWSE1,10
NP I PoOCognizant Tech3.7. 2:00:00P--56,08-0,603 123 236USDNSQ56,08
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-5,773 000USDPNK,00
NP I PoOComArch3.7. 9:07:38213,00214,00213,00-2,29337PLNWSE218,00
NP I PoOComp3.7. 8:55:5664,2065,0065,000,0010PLNWSE65,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.2. 18:26:352,522,602,600,803 601PLNWSE2,62
NP I PoOCorelogic3.7. 2:04:05P--66,480,061 961 760USDNYQ66,48
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX93,40
NP I PoOCSG Systems Int3.7. 2:00:00P--41,17-1,18125 683USDNSQ41,17
NP I PoODassault System3.7. 11:29:30154,95155,05154,950,3636 889EURPAR154,40
NP I PoODassault System Depository Receipt2.7. 23:20:00P--173,09-0,1813 013USDPNK173,09
NP I PoODevoteam SA3.7. 11:27:3374,0074,2074,20-0,27949EURPAR74,40
NP I PoODillistone Grp1.7. 11:23:050,140,180,14-12,501 787GBPLSE,16
NP I PoODOMENOMANIA. PL4.3. 11:21:091,161,281,23-0,814 948PLNWSE5,70
NP I PoOeBay Inc3.7. 2:00:00P--54,362,648 468 403USDNSQ54,36
NP I PoOEdison4.3. 12:11:391,361,501,49-13,3719 213PLNWSE3,14
NP I PoOElectronic Arts3.7. 2:00:00P--133,84-1,021 893 395USDNSQ133,84
NP I PoOEmblaze2.3. 9:30:210,220,270,22-10,2011 775GBPLSE,25
NP I PoOEO NETWORKS26.2. 18:03:546,306,606,60-9,354 954PLNWSE6,30
NP I PoOESI Group3.7. 11:25:0134,7034,8034,90-2,511 018EURPAR35,80
NP I PoOEST MEDIA Rg3.7. 11:28:3695,2096,0095,20-1,45282 792HUFBUD96,60
NP I PoOEuronet Worldwid3.7. 2:00:00P--99,251,61751 240USDNSQ99,25
NP I PoOExlService3.7. 2:00:00P--62,490,19183 687USDNSQ62,49
NP I PoOFabasoft Comp3.7. 10:48:2230,1030,4030,20-1,63996EURGER30,70
NP I PoOFabryka Diet27.5. 18:04:100,050,110,090,003 300PLNWSE,05
NP I PoOFacebook3.7. 2:00:00P--233,42-1,7430 633 620USDNSQ233,42
NP I PoOFactset Resrch3.7. 2:04:05P--335,900,60167 962USDNYQ335,90
NP I PoOFair Isaac3.7. 2:04:05P--418,77-1,13153 651USDNYQ418,77
NP I PoOFidelity Ntl Inf3.7. 2:04:05P--136,78-0,062 009 730USDNYQ136,78
NP I PoOFiserv3.7. 2:00:00P--98,25-0,252 663 376USDNSQ98,25
NP I PoOFleetCor Technol3.7. 2:04:05P--254,840,06611 330USDNYQ254,84
NP I PoOFreenet3.7. 11:30:4014,3314,3414,34-1,0033 801EURGER14,48
NP I PoOGartner3.7. 2:04:04P--120,330,25328 005USDNYQ120,33
NP I PoOGB Group3.7. 11:30:286,886,926,900,878 981GBPLSE6,89
NP I PoOGenpact3.7. 2:04:05P--36,56-0,41557 177USDNYQ36,56
NP I PoOGFT Technologies3.7. 11:05:1210,7210,7810,70-0,196 042EURGER10,72
NP I PoOGK Software3.7. 10:41:4762,6063,6063,600,32247EURGER63,40
NP I PoOGlobal Payments3.7. 2:04:04P--171,46-0,021 516 654USDNYQ171,46
NP I PoOGroupe OPEN3.7. 9:51:199,519,619,620,211 129EURPAR9,60
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.7. 8:39:310,410,410,41-2,386 619PLNWSE,42
NP I PoOGuidewire3.7. 2:04:04P--112,58-0,02299 406USDNYQ112,58
NP I PoOHoga3.7. 7:05:441,521,561,570,971 800PLNWSE1,55
NP I PoOCheck Pt Sftwre3.7. 2:00:00P--108,590,62623 232USDNSQ108,59
NP I PoOI S Solutions3.7. 11:13:362,252,352,333,733 493GBPLSE2,25
NP I PoOIAC/InterActive1.7. 2:00:00P--323,401,731 507 414USDNSQ323,40
NP I PoOIliad SA3.7. 11:30:12179,60179,85179,801,4115 949EURPAR177,30
NP I PoOIn Systcom23.6. 23:19:58P--0,000,009 000USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE7,13
NP I PoOINIT Innovation3.7. 11:30:2536,8037,0037,003,063 176EURGER35,90
NP I PoOInteliWISE3.3. 18:03:401,101,251,200,849 890PLNWSE2,16
NP I PoOInternet Group1.7. 18:04:460,200,110,1110,0089 164PLNWSE,20
NP I PoOIntuit Inc3.7. 2:00:00P--305,300,901 228 650USDNSQ305,30
NP I PoOInVision Softwar30.6. 17:29:4618,3018,4018,30-0,542 770EURGER18,40
NP I PoOIVU Traffic Tech3.7. 11:00:5015,4015,4515,450,659 891EURGER15,35
NP I PoOj2 Global3.7. 2:00:00P--61,69-3,761 302 428USDNSQ61,69
NP I PoOK2 Internet3.7. 9:00:009,9010,009,900,00123PLNWSE9,90
NP I PoOKulcs-Soft2.7. 17:20:011 575,001 590,001 545,00-0,96350HUFBUD1 545,00
NP I PoOL S Telcom28.2. 11:29:455,455,705,50-2,683 763EURGER3,26
NP I PoOLSI Software3.7. 8:35:1514,4514,6014,601,39180PLNWSE14,40
NP I PoOLycos Europe2.7. 11:22:040,030,030,03-11,6750 015EURFRA,03
NP I PoOM + S Elektronik3.7. 8:13:060,000,100,000,00625EURFRA,00
NP I PoOM103.6. 18:04:050,58-0,580,00100PLNWSE,41
NP I PoOManTech Intl3.7. 2:00:00P--68,990,52150 071USDNSQ68,99
NP I PoOMasterCard3.7. 2:04:04P--302,420,423 290 139USDNYQ302,42
NP I PoOMicrosoft3.7. 2:00:00P--206,260,7629 315 762USDNSQ206,26
NP I PoOMicroStrategy3.7. 2:00:00P--117,35-0,3850 285USDNSQ117,35
NP I PoOMineral Midrange24.2. 18:03:390,320,390,3921,881 250PLNWSE,44
NP I PoOMobile Streams3.7. 11:22:290,000,000,000,001 816 098GBPLSE,00
NP I PoOMobile Tornado24.6. 17:29:190,050,060,05-4,5589 620GBPLSE,06
NP I PoOMoneysuprmkt3.7. 11:30:513,313,323,311,1134 548GBPLSE3,28
NP I PoONemetschek AG3.7. 11:29:0263,3563,4563,45-0,1626 944EURGER63,55
NP I PoONet 1 Ueps Tech3.7. 2:00:00P--3,173,59237 666USDNSQ3,17
NP I PoONetease.com Inc Depository Receipt3.7. 2:00:00P--430,910,74861 937USDNSQ430,91
NP I PoONetgem3.7. 10:59:260,991,021,022,5311 170EURPAR,99
NP I PoONIC Inc3.7. 2:00:00P--23,100,79227 781USDNSQ23,10
NP I PoONintendo Depository Receipt2.7. 23:20:00P--56,370,66144 752USDPNK56,37
NP I PoONorCom Info Tech3.7. 10:22:309,349,589,36-1,89785EURGER9,70
NP I PoONovabase SGPS3.7. 9:26:133,103,143,141,29340EURLIS3,10
NP I PoONuance Commu3.7. 2:00:00P--25,740,591 804 789USDNSQ25,74
NP I PoOOn-Line4.3. 10:26:330,100,140,1215,663 477GBPLSE,15
NP I PoOOpen Text Corp3.7. 2:00:00P--42,970,73370 543USDNSQ42,97
NP I PoOOpera Software- ------NOKOSL11,50
NP I PoOOrbis4.3. 9:21:056,807,006,90-2,13700EURGER6,40
NP I PoOOrdina NV3.7. 11:28:321,861,881,86-0,757 923EURAEX1,88
NP I PoOPaychex Inc3.7. 2:00:00P--76,590,381 733 994USDNSQ76,59
NP I PoOPC Guard3.10. 18:06:571,02-1,170,00842PLNWSE1,02
NP I PoOPegasystems Inc3.7. 2:00:00P--103,000,64223 931USDNSQ103,00
NP I PoOPerficient Inc3.7. 2:00:00P--35,46-0,76262 069USDNSQ35,46
NP I PoOPGS Software3.7. 9:08:2812,1512,3512,25-1,612 015PLNWSE12,45
NP I PoOPhoenix NewMedia Depository Receipt3.7. 2:04:05P--1,481,37341 817USDNYQ1,48
NP I PoOPlaytech3.7. 11:24:362,993,002,990,9769 685GBPLSE2,96
NP I PoOPower Media4.3. 11:46:253,693,703,70-2,373 271PLNWSE3,71
NP I PoOPROS4.3. 0:40:15P46,3669,5446,500,00352 702USDNYQ44,86
NP I PoOQAD Inc2.7. 16:21:15P--30,360,0041USDNSQ28,05
NP I PoOQUANTUM Software3.7. 11:00:0013,5013,5013,500,00625PLNWSE13,50
NP I PoOQuinStreet3.7. 2:00:00P--10,421,17161 645USDNSQ10,42
NP I PoORealNetworks3.7. 2:00:00P--1,270,00327 784USDNSQ1,27
NP I PoORealPage3.7. 2:00:00P--65,42-0,08401 415USDNSQ65,42
NP I PoOREALTECH1.7. 13:46:140,790,810,79-1,882 300EURGER,80
NP I PoOReditus29.6. 11:30:250,040,070,0460,003EURLIS,03
NP I PoORIB Software3.7. 10:30:0625,3625,5225,34-1,02613EURGER25,60
NP I PoORosetta Stone3.7. 2:04:05P--16,82-0,7769 108USDNYQ16,82
NP I PoOSage Grp3.7. 11:30:446,666,676,660,18191 197GBPLSE6,65
NP I PoOsalesforce com3.7. 2:04:05P--192,530,334 200 292USDNYQ192,53
NP I PoOSAP AG3.7. 11:30:37128,00128,04128,020,28291 433EURGER127,66
NP I PoOSDL PLC4.3. 12:14:195,385,585,410,481 611GBPLSE5,02
NP I PoOSecunet3.7. 11:28:35203,00204,00204,000,49414EURGER203,00
NP I PoOServiceNow3.7. 2:04:05P--414,21-0,621 385 672USDNYQ414,21
NP I PoOSHS Viveon2.7. 15:38:019,409,559,601,05200EURGER9,50
NP I PoOSimple3.7. 9:04:0410,3010,5010,30-3,74148PLNWSE10,70
NP I PoOSINA Corp3.7. 2:00:00P--36,674,03457 999USDNSQ36,67
NP I PoOSITE4.3. 12:01:000,250,260,25-13,19833 290PLNWSE,27
NP I PoOSofting3.7. 10:51:375,045,105,04-0,40600EURGER5,10
NP I PoOSoftware Rg3.7. 11:28:5536,9637,0036,980,6029 019EURGER36,76
NP I PoOSopra Group3.7. 11:30:21116,20116,40116,400,787 558EURPAR115,50
NP I PoOSplunk3.7. 2:00:00P--199,91-1,822 053 127USDNSQ199,91
NP I PoOStartek Inc4.3. 0:40:15P--6,510,4631 604USDNYQ5,24
NP I PoOSword Group4.3. 11:27:0832,1532,2532,25-0,621 613EURPAR28,50
NP I PoOSygnity3.7. 9:26:586,126,326,20-2,8612 287PLNWSE6,30
NP I PoOSynopsys3.7. 2:00:00P--197,580,35650 997USDNSQ197,58
NP I PoOTake Two Interac3.7. 2:00:00P--144,400,201 578 788USDNSQ144,40
NP I PoOTalex3.7. 9:00:0011,6011,7011,700,0050PLNWSE11,70
NP I PoOTencent Depository Receipt2.7. 23:20:00P--66,692,573 891 159USDPNK66,69
NP I PoOTeradata3.7. 2:04:04P--20,801,021 010 560USDNYQ20,80
NP I PoOThe Farm 514.3. 12:11:1019,5519,6219,60-2,9725 047PLNWSE24,00
NP I PoOTietoenator3.7. 11:29:5624,5424,5824,56-0,1669 744EURHEL24,60
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus3.7. 10:02:431,471,491,46-3,962 687EURGER1,52
NP I PoOTrend Micro Depository Receipt2.7. 23:20:00P--56,581,313 085USDPNK56,58
NP I PoOTrustcash30.6. 23:20:00P--0,000,001 100USDPNK,00
NP I PoOUbisoft Entnt3.7. 11:30:1378,5078,5278,503,40157 874EURPAR75,92
NP I PoOUbisoft Unsp ADR2.7. 23:20:00P--16,99-1,4690 427USDPNK16,99
NP I PoOUnisys3.7. 2:04:05P--10,600,86379 929USDNYQ10,60
NP I PoOUnited Internet3.7. 11:30:3538,1838,2138,190,26143 070EURGER38,09
NP I PoOUSU Software3.7. 10:41:5319,5020,0019,900,2545EURGER19,85
NP I PoOVerisign3.7. 2:00:00P--210,810,16507 236USDNSQ210,81
NP I PoOVisa3.7. 2:04:04P--195,670,986 299 276USDNYQ195,67
NP I PoOVMware3.7. 2:04:04P--149,88-2,101 849 623USDNYQ149,88
NP I PoOWestern Union3.7. 2:04:05P--21,55-0,653 985 635USDNYQ21,55
NP I PoOWEX Inc, Ordinary, New York Consolidated3.7. 2:04:04P--159,85-1,83411 820USDNYQ159,85
NP I PoOWind Mobile3.7. 9:27:156,626,806,800,593 716PLNWSE6,76
NP I PoOWNS Hldg Depository Receipt3.7. 2:04:05P--55,691,79141 962USDNYQ55,69
NP I PoOXPLUS3.3. 18:03:410,710,740,731,397 320PLNWSE1,44
NP I PoOYandex NV3.7. 2:00:00P--50,121,271 943 199USDNSQ50,12
NP I PoOYelp3.7. 2:04:05P--22,390,54905 978USDNYQ22,39
NP I PoOYOC AG1.7. 13:59:562,823,002,88-4,731 667EURGER2,96
NP I PoOZoo Digital Grp3.7. 11:14:540,700,740,73-0,0815 954GBPLSE,72
NP I PoOZynga3.7. 2:00:00P--9,53-2,3618 523 564USDNSQ9,53
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
Jakarta SE Composite Indexvypsat---4 966,7802.07.2020
Zdroj: BCPP