Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ775775,5-0,32
KB675,56760,90
PKN65,9265,982,29
Msft253,51253,86-0,53
Nokia4,7714,7745-1,30
IBM148149,39-0,11
Mercedes-Benz Group AG63,763,72-0,62
PFE50,5551,22-0,65
05.12.2022 11:06:47
Indexy online
AD Index online
select
AD Index online
 

  • 02.12.2022
j2 Global (JCOM.O, NASDAQ Cons)
Závěr k 2.12.2022 Změna (%) Změna (USD) Objem obchodů (ks)
93,32 -0,21 -0,20 240 782
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 Studios5.12. 11:00:31550,00553,00553,00-1,2510 538PLNWSE560,00
NP I PoO4iG Rg-A5.12. 11:00:06707,00718,00710,00-1,809 766HUFBUD723,00
NP I PoOAbsolut Software- ------CADTOR13,44
NP I PoOAccenture3.12. 2:04:00P294,30321,21300,130,001 744 558USDNYQ300,13
NP I PoOACI World3.12. 2:00:00P--21,700,56792 819USDNSQ21,70
NP I PoOActivision Inc5.12. 10:59:03P77,3877,5077,392,1521 020USDNSQ75,76
NP I PoOAD Pepper Media5.12. 10:11:201,982,051,96-4,172 500EURGER2,03
NP I PoOAdobe Sys5.12. 10:46:38P330,00348,00338,60-0,8656USDNSQ341,53
NP I PoOAdv.pl5.12. 10:51:110,450,460,46-2,13200PLNWSE,45
NP I PoOAkamai Tech5.12. 10:56:40P91,0498,0093,920,143USDNSQ93,79
NP I PoOAllgeier Rg5.12. 10:53:1632,8533,1532,90-0,901 440EURGER33,20
NP I PoOAlliance Data3.12. 2:04:01P30,27157,6439,780,00445 060USDNYQ39,78
NP I PoOAlten5.12. 11:01:02122,20122,40122,30-1,533 241EURPAR124,20
NP I PoOAmer Software3.12. 2:00:00P--14,89-1,91137 639USDNSQ14,89
NP I PoOANSYS3.12. 2:00:00P201,00345,00256,740,00365 674USDNSQ256,74
NP I PoOAsseco Business5.12. 10:32:0331,4031,8031,800,32800PLNWSE31,70
NP I PoOAsseco Poland5.12. 10:57:0275,5075,9075,851,206 588PLNWSE74,95
NP I PoOAsseco SEE5.12. 10:56:3444,5044,8044,80-1,97685PLNWSE45,70
NP I PoOATM SI5.12. 10:54:522,532,582,530,003 632PLNWSE2,53
NP I PoOAtos Origin5.12. 11:00:5310,2710,2810,27-1,11337 721EURPAR10,39
NP I PoOAtoss Software5.12. 10:56:39151,20151,40151,400,40604EURGER150,80
NP I PoOAutoDesk Inc3.12. 2:00:00P188,00211,00201,110,001 323 643USDNSQ201,11
NP I PoOAveva Group5.12. 11:01:1031,8531,8631,860,0943 209GBPLSE31,83
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,93
NP I PoOBechtle5.12. 10:58:1136,7936,8136,790,1645 612EURGER36,73
NP I PoOBetacom5.12. 9:00:006,807,107,150,705PLNWSE7,10
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ60,15
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL15,80
NP I PoOBLOOBER TEAM5.12. 11:00:2418,4618,6818,680,113 392PLNWSE18,66
NP I PoOBob Mobile5.12. 11:01:5427,2027,3027,202,843 753EURGER26,45
NP I PoOBooz Allen3.12. 2:04:00P106,00111,98108,440,001 187 628USDNYQ108,44
NP I PoOBouvet- ------NOKOSL56,50
NP I PoOBroadridge3.12. 2:04:01P--148,99-0,58359 911USDNYQ148,99
NP I PoOCadence Design5.12. 10:39:14P121,00195,00171,65-0,451USDNSQ172,43
NP I PoOCANCOM IT5.12. 11:00:0130,5830,6430,600,0714 622EURGER30,58
NP I PoOCap Gemini SA5.12. 11:01:11175,30175,35175,35-1,2932 803EURPAR177,65
NP I PoOCapgemini Unsp ADR2.12. 23:19:58P--37,510,0025 761USDPNK37,51
NP I PoOCenit AG System5.12. 10:37:1113,2513,6013,40-3,941 150EURGER13,95
NP I PoOCGI Rg-A- ------CADTOR118,75
NP I PoOCity Interactive5.12. 11:01:332,732,742,73-0,55114 793PLNWSE2,74
NP I PoOCognizant Tech3.12. 2:00:00P61,8062,5462,390,003 132 177USDNSQ62,39
NP I PoOCom Guard.com30.11. 23:19:58P--0,00-35,85200 000USDPNK,00
NP I PoOComArch5.12. 10:46:47173,00175,20175,00-2,7818 513PLNWSE180,00
NP I PoOComp5.12. 10:51:5244,3044,6044,60-0,22221PLNWSE44,70
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.12. 18:08:466,606,806,60-2,941 842PLNWSE6,60
NP I PoOComputacenter5.12. 11:00:5820,3020,3620,34-0,392 437GBPLSE20,42
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX40,80
NP I PoOCSG Systems Int3.12. 2:00:00P--61,51-0,68142 321USDNSQ61,51
NP I PoODassault Syst5.12. 11:01:4536,1436,1536,15-1,57168 024EURPAR36,72
NP I PoODassault System Depository Receipt2.12. 23:19:58P--38,650,4985 228USDPNK38,65
NP I PoODillistone Grp25.11. 14:28:510,140,170,15-9,684 652GBPLSE,16
NP I PoODOMENOMANIA. PL5.12. 9:05:400,410,430,430,0020PLNWSE,43
NP I PoOeBay Inc5.12. 10:38:55P44,5545,2745,17-0,0721USDNSQ45,20
NP I PoOEdison5.12. 9:00:004,644,624,620,005PLNWSE4,62
NP I PoOElectronic Arts3.12. 2:00:00P127,82132,59132,280,001 233 191USDNSQ132,28
NP I PoOEO NETWORKS5.12. 10:20:2617,5017,9018,000,001PLNWSE18,00
NP I PoOESI Group5.12. 10:34:4272,2072,4072,400,2880EURPAR72,20
NP I PoOEST MEDIA Rg5.12. 10:36:2038,5539,0038,50-3,63173 120HUFBUD39,95
NP I PoOEuronet Worldwid3.12. 2:00:00P86,6097,0093,680,00156 744USDNSQ93,68
NP I PoOExlService3.12. 2:00:00P116,00-183,450,00150 527USDNSQ183,45
NP I PoOFabasoft Comp5.12. 10:55:2021,5521,9021,501,18813EURGER21,25
NP I PoOFabryka Diet5.12. 11:00:000,250,330,312,6790PLNWSE,30
NP I PoOFacebook5.12. 11:00:51P122,62122,86122,63-0,7018 934USDNSQ123,49
NP I PoOFactset Resrch3.12. 2:04:00P--471,15-0,21181 952USDNYQ471,15
NP I PoOFair Isaac3.12. 2:04:00P580,00-621,320,00190 173USDNYQ621,32
NP I PoOFidelity Ntl Inf5.12. 10:10:09P70,0174,2774,05-0,014USDNYQ74,06
NP I PoOFiserv5.12. 10:04:47P102,19106,94105,07-0,37110USDNSQ105,46
NP I PoOFleetCor Technol3.12. 2:04:00P-245,00193,600,00425 199USDNYQ193,60
NP I PoOFreenet5.12. 11:00:0421,0121,0321,02-0,4364 822EURGER21,11
NP I PoOGartner3.12. 2:04:00P227,25-351,990,00474 835USDNYQ351,99
NP I PoOGB Group5.12. 10:58:593,313,323,31-2,3661 327GBPLSE3,39
NP I PoOGEN DIGITAL5.12. 9:03:55540,00550,00552,000,361 278CZKPSE-KOBOS550,00
NP I PoOGenpact3.12. 2:04:00P39,0046,7745,950,00604 315USDNYQ45,95
NP I PoOGFT Technologies5.12. 10:49:4135,4535,7035,600,428 639EURGER35,45
NP I PoOGK Software5.12. 9:46:21138,80140,20140,801,00117EURGER140,00
NP I PoOGlobal Payments3.12. 2:04:00P102,06105,34103,080,002 402 153USDNYQ103,08
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange5.12. 10:57:380,380,390,38-8,21141 497PLNWSE,41
NP I PoOGuidewire3.12. 2:04:00P54,1190,2560,740,00809 242USDNYQ60,74
NP I PoOHoga5.12. 9:00:221,471,491,500,34130PLNWSE1,49
NP I PoOCheck Pt Sftwre5.12. 10:06:24P96,06159,98132,34-0,85109USDNSQ133,48
NP I PoOI S Solutions5.12. 9:50:412,362,452,360,003 037GBPLSE2,41
NP I PoOIn Systcom9.11. 23:20:00P--0,000,00506 015USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE10,55
NP I PoOINIT Innovation5.12. 10:39:0725,2525,4025,40-0,39355EURGER25,50
NP I PoOInternet Group1.12. 18:08:230,280,270,210,00126PLNWSE,21
NP I PoOIntuit Inc5.12. 10:24:20P373,67419,87406,29-0,407 444USDNSQ407,92
NP I PoOInVision Softwar30.11. 15:42:5011,9012,1012,00-0,8382EURGER12,00
NP I PoOITESOFT1.12. 13:50:583,773,853,774,43250EURPAR3,61
NP I PoOIVU Traffic Tech5.12. 10:32:1716,4016,5016,50-2,142 364EURGER16,86
NP I PoOj2 Global3.12. 2:00:00P--93,32-0,21240 782USDNSQ93,32
NP I PoOK2 Internet5.12. 9:00:0026,2026,7026,200,0085PLNWSE26,20
NP I PoOKulcs-Soft30.11. 10:44:011 250,001 280,001 200,000,000HUFBUD1 200,00
NP I PoOL S Telcom5.12. 10:03:434,604,844,70-1,05170EURGER4,80
NP I PoOLSI Software5.12. 10:50:0210,2510,3510,351,472 377PLNWSE10,20
NP I PoOMasterCard5.12. 10:00:00P351,52368,05360,050,001USDNYQ360,06
NP I PoOMicrosoft5.12. 11:01:25P253,51253,86253,67-0,5311 415USDNSQ255,02
NP I PoOMicroStrategy5.12. 10:42:03P208,04218,86208,310,66110USDNSQ206,94
NP I PoOMineral Midrange1.12. 18:07:550,810,850,810,001 600PLNWSE,81
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado5.12. 11:01:520,020,020,020,20130 922GBPLSE,02
NP I PoOMoneysuprmkt5.12. 10:53:101,961,971,970,6748 112GBPLSE1,95
NP I PoONemetschek AG5.12. 11:01:4250,2250,3050,280,0024 741EURGER50,28
NP I PoONet 1 Ueps Tech3.12. 2:00:00P-6,123,930,0017 331USDNSQ3,93
NP I PoONetease.com Inc Depository Receipt5.12. 11:00:48P73,4073,6073,543,725 201USDNSQ70,90
NP I PoONew Work Rg5.12. 11:01:10156,00157,00157,00-0,2592EURGER157,40
NP I PoONintendo Depository Receipt2.12. 23:19:58P--10,56-0,19788 637USDPNK10,56
NP I PoONorCom Info Tech5.12. 10:35:285,785,985,78-3,671 532EURGER6,12
NP I PoONovabase SGPS5.12. 9:26:104,054,064,060,253 485EURLIS4,05
NP I PoOOn-Line5.12. 10:32:450,170,180,180,00853GBPLSE,17
NP I PoOOpen Text Corp3.12. 2:00:00P28,2130,2429,290,00467 175USDNSQ29,29
NP I PoOOpera Software- ------NOKOSL8,50
NP I PoOOrbis5.12. 9:02:496,957,157,002,19156EURGER6,90
NP I PoOOrdina NV5.12. 11:00:014,054,064,05-0,3725 899EURAEX4,07
NP I PoOPaychex Inc3.12. 2:00:00P104,83126,20125,980,001 291 144USDNSQ125,98
NP I PoOPegasystems Inc3.12. 2:00:00P-86,4936,980,00347 968USDNSQ36,98
NP I PoOPerficient Inc3.12. 2:00:00P59,0087,1273,430,00214 817USDNSQ73,43
NP I PoOPharmagest Interac.5.12. 10:21:0976,2076,5076,200,13877EURPAR76,10
NP I PoOPlaytech5.12. 10:54:385,535,555,54-0,9817 322GBPLSE5,59
NP I PoOPower Media5.12. 10:40:0819,9020,3020,404,35963PLNWSE19,55
NP I PoOPROS3.12. 2:04:01P--23,50-0,0487 368USDNYQ23,50
NP I PoOQUANTUM Software24.11. 18:08:5726,4027,0027,002,2714PLNWSE26,40
NP I PoOQuinStreet3.12. 2:00:00P--14,380,56103 105USDNSQ14,38
NP I PoORealNetworks3.12. 2:00:00P0,720,740,720,0026 938USDNSQ,72
NP I PoOREALTECH5.12. 10:12:451,261,321,260,0067EURGER1,29
NP I PoOReditus22.11. 11:30:020,020,030,020,00200EURLIS,02
NP I PoOSA Esker, Ordinary, Euronext Paris5.12. 10:58:25152,30152,70152,30-2,122 072EURPAR155,60
NP I PoOSage Grp5.12. 11:01:327,987,987,98-0,45112 053GBPLSE8,02
NP I PoOsalesforce com5.12. 11:01:44P144,00144,72144,05-0,351 449USDNYQ144,56
NP I PoOSAP AG5.12. 11:01:54105,44105,48105,46-0,94176 911EURGER106,46
NP I PoOSecunet5.12. 11:01:33223,00224,50223,50-2,61662EURGER229,50
NP I PoOServiceNow5.12. 10:32:10P396,31430,00411,12-0,42984USDNYQ412,87
NP I PoOSHS Viveon2.12. 17:36:151,721,781,720,0079 295EURGER1,72
NP I PoOSITE5.12. 9:49:220,080,080,080,0017 882PLNWSE,08
NP I PoOSofting5.12. 11:01:465,165,365,302,325 628EURGER5,26
NP I PoOSoftware Rg5.12. 10:47:2125,2225,3025,26-0,323 151EURGER25,34
NP I PoOSopra Group5.12. 10:59:50148,50148,70148,60-1,204 111EURPAR150,40
NP I PoOSplunk5.12. 10:36:09P86,0089,0087,81-0,9432USDNSQ88,64
NP I PoOStartek Inc4.3. 0:40:15P--6,510,4631 604USDNYQ3,63
NP I PoOSword Group5.12. 10:54:3839,3539,5039,40-1,251 547EURPAR39,90
NP I PoOSygnity5.12. 10:58:0622,0022,6022,50-0,442 236PLNWSE22,60
NP I PoOSynopsys3.12. 2:00:00P340,25487,14348,170,001 076 314USDNSQ348,17
NP I PoOTaj Systems1.12. 23:19:58P--0,000,0015 000USDPNK,00
NP I PoOTake Two Interac5.12. 10:59:47P107,46109,62108,64-0,115USDNSQ108,76
NP I PoOTalex5.12. 9:03:3914,0014,6014,000,002PLNWSE14,00
NP I PoOTencent Depository Receipt2.12. 23:19:58P--39,293,695 648 738USDPNK39,29
NP I PoOTeradata3.12. 2:04:00P25,0536,0034,780,00558 157USDNYQ34,78
NP I PoOThe Farm 515.12. 10:24:2743,2043,8543,15-1,826 077PLNWSE43,95
NP I PoOTietoenator5.12. 10:05:5427,2827,3227,300,2216 460EURHEL27,24
NP I PoOTrend Micro Depository Receipt2.12. 23:19:58P--49,45-1,0610 191USDPNK49,45
NP I PoOTrustcash17.11. 23:20:00P--0,000,00250USDPNK,00
NP I PoOUbisoft Entnt5.12. 11:01:3428,6528,6928,650,8886 004EURPAR28,40
NP I PoOUbisoft Unsp ADR2.12. 23:19:58P--5,953,8476 991USDPNK5,95
NP I PoOUnisys3.12. 2:04:00P4,154,604,600,001 846 769USDNYQ4,60
NP I PoOUnited Internet5.12. 11:01:0120,3420,3620,351,0494 888EURGER20,14
NP I PoOUSU Software5.12. 10:51:2519,4519,6019,601,03661EURGER19,40
NP I PoOVerisign5.12. 10:08:13P158,44205,84202,220,063USDNSQ202,10
NP I PoOVisa5.12. 10:58:01P216,70217,69216,88-0,361 086USDNYQ217,66
NP I PoOVMware5.12. 10:57:11P117,38120,10119,14-1,41210USDNYQ120,84
NP I PoOWestern Union5.12. 10:07:24P14,2514,9014,661,5220USDNYQ14,44
NP I PoOWEX Inc, Ordinary, New York Consolidated3.12. 2:04:00P--171,280,00317 364USDNYQ171,28
NP I PoOWind Mobile5.12. 10:54:2914,9015,0515,051,018 201PLNWSE14,90
NP I PoOWNS Hldg Depository Receipt3.12. 2:04:00P--84,37-0,07149 966USDNYQ84,37
NP I PoOXPLUS5.12. 9:36:432,542,662,660,76220PLNWSE2,54
NP I PoOYelp3.12. 2:04:00P29,47-30,230,00776 694USDNYQ30,23
NP I PoOYOC AG5.12. 9:02:2412,6013,0012,60-3,08200EURGER13,00
NP I PoOZoo Digital Grp5.12. 10:38:341,731,761,73-1,5912 803GBPLSE1,75
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---7 019,6402.12.2022
Zdroj: BCPP