Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ124812490,97
KB102310240,69
PKN87,0487,060,43
Msft507,05507,420,36
Nokia3,8033,806-6,71
IBM283,3283,840,65
Mercedes-Benz Group AG53,9453,965,75
PFE25,2125,220,28
23.07.2025 11:58:55
Indexy online
AD Index online
select
AD Index online
 

  • 22.07.2025
j2 Global (JCOM.O, NASDAQ Cons)
Závěr k 22.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
31,81 4,88 1,48 406 151
Premarket23.07.2025 11:53:40
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 28,56 50,89 - - -
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 Studios23.7. 11:53:17185,60185,90185,900,382 940PLNWSE185,20
NP I PoO4iG Rg-A23.7. 11:05:271 826,001 830,001 830,00-0,224 124HUFBUD1 834,00
NP I PoOAccenture23.7. 11:51:52P287,25290,00288,060,3888USDNYQ286,96
NP I PoOACI World23.7. 2:00:00P45,2149,5045,520,00730 462USDNSQ45,52
NP I PoOAC-Service AG23.7. 11:26:4549,7050,4050,003,311 845EURGER48,40
NP I PoOAD Pepper Media23.7. 10:11:333,183,263,184,6116 478EURGER3,04
NP I PoOAdobe Sys23.7. 11:53:11P372,51373,50372,51-0,102 853USDNSQ372,87
NP I PoOAdv.pl22.7. 18:01:200,250,270,270,0023 065PLNWSE,27
NP I PoOAkamai Tech23.7. 2:00:00P79,8181,0080,400,001 104 722USDNSQ80,40
NP I PoOAllgeier Rg23.7. 9:02:2219,5019,7019,450,0017EURGER19,45
NP I PoOAlliance Data23.7. 2:04:01P25,1577,2962,870,00995 568USDNYQ62,87
NP I PoOAlten23.7. 11:53:1276,7076,8076,751,666 765EURPAR75,50
NP I PoOANSYS17.7. 2:00:00P--374,30-4,6918 893 246USDNSQ374,30
NP I PoOAsseco Business23.7. 11:52:5888,0089,6089,601,36333PLNWSE88,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland23.7. 11:52:46206,00206,20206,00-0,9624 566PLNWSE208,00
NP I PoOAsseco SEE23.7. 11:50:2676,3077,0077,000,26261PLNWSE76,80
NP I PoOATM SI23.7. 11:50:593,253,263,251,565 421PLNWSE3,20
NP I PoOATOSS Software SE23.7. 11:52:52139,80140,60140,600,002 062EURGER140,60
NP I PoOAutoDesk Inc23.7. 11:21:55P278,61303,88299,930,1734USDNSQ299,43
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,73
NP I PoOBechtle23.7. 11:52:3439,1039,1439,121,5618 387EURGER38,52
NP I PoOBetacom23.7. 10:36:225,205,255,200,0010 950PLNWSE5,20
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,03
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,07
NP I PoOBLOOBER TEAM23.7. 11:53:5432,3032,7032,301,4113 905PLNWSE31,85
NP I PoOBooz Allen23.7. 2:04:00P99,00112,68111,890,002 638 725USDNYQ111,89
NP I PoOBouvet- ------NOKOSL75,60
NP I PoOBroadridge23.7. 2:04:01P97,64390,56244,100,00567 307USDNYQ244,10
NP I PoOCadence Design23.7. 11:51:13P302,00321,99320,470,27292USDNSQ319,60
NP I PoOCANCOM IT23.7. 11:46:1626,6026,7026,600,7613 182EURGER26,40
NP I PoOCap Gemini SA23.7. 11:52:34136,55136,60136,601,1173 492EURPAR135,10
NP I PoOCapgemini Unsp ADR22.7. 23:20:00P--31,73-0,47174 812USDPNK31,73
NP I PoOCenit AG System23.7. 11:11:178,028,228,082,803 160EURGER7,86
NP I PoOCGI Rg-A- ------CADTOR137,73
NP I PoOCity Interactive23.7. 11:49:392,642,652,652,71111 981PLNWSE2,58
NP I PoOCognizant Tech23.7. 2:00:00P75,0180,3776,800,002 738 914USDNSQ76,80
NP I PoOCom Guard.com22.7. 23:20:00P--0,000,0068 884USDPNK,00
NP I PoOComp23.7. 11:06:59254,00255,00254,00-4,519 921PLNWSE266,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange23.7. 10:44:324,804,984,80-3,616 810PLNWSE4,98
NP I PoOComputacenter23.7. 11:45:3622,3622,4222,420,099 022GBPLSE22,40
NP I PoOCSG Systems Int23.7. 2:00:00P57,0165,4762,330,00146 412USDNSQ62,33
NP I PoODassault Syst23.7. 11:51:3331,9932,0132,000,47190 427EURPAR31,85
NP I PoODassault System Depository Receipt22.7. 23:20:00P--37,540,5955 103USDPNK37,54
NP I PoODelta Tech23.7. 11:52:3263,1064,2064,202,07204 501HUFBUD62,90
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. 11:39:57P81,1582,1381,990,28115USDNSQ81,76
NP I PoOEdison23.7. 11:26:045,856,756,508,33772PLNWSE6,00
NP I PoOElectronic Arts23.7. 2:00:00P156,32158,64157,020,003 204 556USDNSQ157,02
NP I PoOEO NETWORKS23.7. 9:18:0728,4029,8030,000,001PLNWSE30,00
NP I PoOEuronet Worldwid23.7. 2:00:00P103,15116,00103,870,00303 883USDNSQ103,87
NP I PoOExlService23.7. 11:27:43P43,3251,0943,340,16279USDNSQ43,27
NP I PoOFabasoft Comp23.7. 10:30:4816,5516,8516,901,812 659EURGER16,60
NP I PoOFabryka Diet23.7. 11:00:001,001,271,271,6060PLNWSE1,25
NP I PoOFactset Resrch23.7. 2:04:00P169,40667,56417,230,00328 441USDNYQ417,23
NP I PoOFair Isaac23.7. 11:23:49P1 529,001 580,001 530,00-0,1151USDNYQ1 531,63
NP I PoOFidelity Ntl Inf23.7. 2:04:00P77,0282,8181,640,001 645 882USDNYQ81,64
NP I PoOFreenet23.7. 11:53:2127,8227,8427,82-0,0735 288EURGER27,84
NP I PoOGartner23.7. 2:04:00P344,65435,00356,520,001 169 968USDNYQ356,52
NP I PoOGB Group23.7. 11:53:312,362,372,361,12809 295GBPLSE2,34
NP I PoOGEN DIGITAL22.7. 10:39:33638,00640,00638,000,000CZKPSE-KOBOS638,00
NP I PoOGenpact23.7. 2:04:00P39,0346,1545,780,00925 712USDNYQ45,78
NP I PoOGFT Technologies23.7. 11:48:3822,2522,3522,300,226 604EURGER22,25
NP I PoOGlobal Payments23.7. 11:29:27P80,0084,8184,04-0,08151USDNYQ84,11
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange23.7. 11:50:270,830,840,83-1,652 852PLNWSE,85
NP I PoOGuidewire23.7. 2:04:00P89,55274,65223,180,00662 725USDNYQ223,18
NP I PoOHoga23.7. 11:08:321,791,821,832,5210 580PLNWSE1,79
NP I PoOCheck Pt Sftwre23.7. 11:11:30P222,22232,00224,090,545USDNSQ222,89
NP I PoOI S Solutions23.7. 11:46:141,751,841,80-0,5220 129GBPLSE1,81
NP I PoOIn Systcom17.7. 23:20:00P--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE38,40
NP I PoOINIT Innovation23.7. 11:44:2742,5043,0042,602,65673EURGER41,50
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc23.7. 11:39:55P761,47774,00769,280,3365USDNSQ766,78
NP I PoOIVU Traffic Tech23.7. 11:10:2820,0020,2020,00-0,996 614EURGER20,20
NP I PoOj2 Global23.7. 2:00:00P28,5650,8931,810,00406 151USDNSQ31,81
NP I PoOK2 Internet23.7. 11:44:0928,6028,8028,600,70204PLNWSE28,40
NP I PoOKTM Industr Br23.7. 11:49:4516,9017,0617,000,00838CHFSWX17,00
NP I PoOL S Telcom22.7. 17:28:454,044,224,242,425 623EURGER4,14
NP I PoOLSI Software23.7. 11:07:4223,2023,8023,60-6,355 118PLNWSE25,20
NP I PoOMasterCard23.7. 11:42:09P558,76562,00560,030,23432USDNYQ558,76
NP I PoOMeta Platforms, INC.23.7. 11:53:27P708,58708,76708,580,5312 507USDNSQ704,81
NP I PoOMicrosoft23.7. 11:53:54P507,05507,42507,100,3620 811USDNSQ505,27
NP I PoOMicroStrategy23.7. 11:53:47P425,90426,49426,05-0,0846 765USDNSQ426,40
NP I PoOMineral Midrange23.7. 10:55:501,331,581,580,002 000PLNWSE1,58
NP I PoOMobile Tornado22.7. 9:18:250,010,020,028,2815 162GBPLSE,01
NP I PoOMony Group Plc23.7. 11:47:582,082,092,080,55155 869GBPLSE2,07
NP I PoOMunar SA23.7. 11:21:180,440,480,48-4,0013 020PLNWSE,50
NP I PoONemetschek AG23.7. 11:52:41124,50124,70124,60-1,5813 318EURGER126,60
NP I PoONet 1 Ueps Tech23.7. 2:00:00P-6,124,350,0084 843USDNSQ4,35
NP I PoONetease.com Inc Depository Receipt23.7. 11:24:55P139,50145,00140,160,4863USDNSQ139,49
NP I PoONintendo Depository Receipt22.7. 23:20:00P--21,65-2,525 260 182USDPNK21,65
NP I PoONorCom Info Tech23.7. 9:20:031,811,891,897,713 010EURGER1,83
NP I PoONovabase SGPS23.7. 10:50:447,807,957,951,279EURLIS7,85
NP I PoOOpen Text Corp23.7. 11:19:40P29,6430,0029,890,07127USDNSQ29,87
NP I PoOOpera Software- ------NOKOSL13,70
NP I PoOOrbis22.7. 11:42:306,056,206,250,81800EURGER6,20
NP I PoOPaychex Inc23.7. 2:00:00P137,95145,17144,580,001 585 660USDNSQ144,58
NP I PoOPegasystems Inc23.7. 11:44:18P48,0049,3648,96-3,85606USDNSQ50,92
NP I PoOPharmagest Interac.23.7. 11:44:5851,0051,1050,90-0,598 940EURPAR51,20
NP I PoOPlaytech23.7. 11:38:303,943,963,941,1636 095GBPLSE3,90
NP I PoOPower Media23.7. 11:30:2627,9528,0028,000,72529PLNWSE27,80
NP I PoOPROS23.7. 2:04:00P14,3416,4815,650,001 715 349USDNYQ15,65
NP I PoOQUANTUM Software22.7. 18:01:1728,0029,6028,00-5,4140PLNWSE28,00
NP I PoOQuinStreet23.7. 2:00:00P15,7316,3915,800,00556 795USDNSQ15,80
NP I PoOREALTECH21.7. 13:48:221,021,071,050,004 384EURGER1,05
NP I PoOsalesforce com23.7. 11:47:32P264,13264,49264,320,285 802USDNYQ263,59
NP I PoOSAP AG23.7. 11:53:33250,70250,75250,70-3,391 154 876EURGER259,50
NP I PoOSecunet23.7. 11:27:10220,50222,50221,501,371 673EURGER218,50
NP I PoOServiceNow23.7. 11:53:03P964,70969,00968,690,66476USDNYQ962,37
NP I PoOSofting23.7. 10:05:253,203,363,365,66100EURGER3,26
NP I PoOSOGECLAIR23.7. 10:50:3228,2028,5028,20-1,40541EURPAR28,60
NP I PoOSopra Group23.7. 11:49:39199,30199,60199,501,688 064EURPAR196,20
NP I PoOSword Group23.7. 11:28:5637,3537,5037,400,811 858EURPAR37,10
NP I PoOSygnity23.7. 11:47:16107,00107,50107,00-0,47220PLNWSE107,50
NP I PoOSynopsys23.7. 11:48:34P605,78620,00615,950,13383USDNSQ615,13
NP I PoOTake Two Interac23.7. 11:44:34P229,00235,84233,741,16127USDNSQ231,07
NP I PoOTalex23.7. 9:01:3120,0020,8020,801,9610PLNWSE20,40
NP I PoOTencent Depository Receipt22.7. 23:20:00P--67,691,582 299 794USDPNK67,69
NP I PoOTeradata23.7. 11:50:23P22,1223,6722,160,321USDNYQ22,09
NP I PoOThe Farm 5123.7. 11:28:025,405,485,48-1,442 101PLNWSE5,56
NP I PoOThe Sage Group Plc23.7. 11:52:5612,5612,5712,560,04192 516GBPLSE12,56
NP I PoOTietoenator23.7. 10:58:2314,5614,5814,570,83398 448EURHEL14,45
NP I PoOTrend Micro Depository Receipt22.7. 23:20:00P--63,30-1,951 386USDPNK63,30
NP I PoOTrustcash21.7. 23:20:00P--0,000,002 999 000USDPNK,00
NP I PoOUbisoft Entnt23.7. 11:53:169,469,479,474,41651 572EURPAR9,07
NP I PoOUbisoft Unsp ADR22.7. 23:20:00P--2,182,35242 044USDPNK2,18
NP I PoOUnisys23.7. 2:04:00P4,204,884,360,00759 082USDNYQ4,36
NP I PoOUnited Internet23.7. 11:53:0925,2025,2425,200,5614 306EURGER25,06
NP I PoOVerisign23.7. 11:32:09P287,80289,00288,540,2223USDNSQ287,92
NP I PoOVisa23.7. 11:52:48P352,53354,00353,050,34405USDNYQ351,86
NP I PoOWestern Union23.7. 11:43:26P8,588,748,691,051 885USDNYQ8,60
NP I PoOWEX Inc, Ordinary, New York Consolidated23.7. 2:04:00P111,97257,08160,680,00730 282USDNYQ160,68
NP I PoOWind Mobile23.7. 11:49:1919,6819,7019,681,442 590PLNWSE19,40
NP I PoOXPLUS23.7. 10:31:103,633,783,74-0,271 350PLNWSE3,75
NP I PoOYelp23.7. 11:26:00P32,6836,6735,801,85124USDNYQ35,15
NP I PoOYOC AG23.7. 11:29:5815,7015,9515,80-1,25510EURGER16,10
NP I PoOZoo Digital Grp23.7. 11:48:440,140,140,14-1,22108 068GBPLSE,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