Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ122012220,00
KB103710381,77
PKN84,3184,330,69
Msft490,51490,74-0,08
Nokia4,3424,345-1,85
IBM287,55288,10,00
Mercedes-Benz Group AG50,8950,910,37
PFE25,2825,29-0,12
03.07.2025 12:46:03
Indexy online
AD Index online
select
AD Index online
 

  • 02.07.2025
j2 Global (JCOM.O, NASDAQ Cons)
Závěr k 2.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
32,55 2,36 0,75 757 297
Premarket03.07.2025 11:16:16
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 31,71 33,26 - - -
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. 12:37:52210,60211,00211,000,962 845PLNWSE209,00
NP I PoO4iG Rg-A3.7. 12:21:071 830,001 834,001 830,00-0,1122 849HUFBUD1 832,00
NP I PoOAccenture3.7. 12:00:06P298,00303,40302,610,11155USDNYQ302,29
NP I PoOACI World3.7. 2:00:00P43,8449,5045,490,00789 957USDNSQ45,49
NP I PoOAC-Service AG3.7. 12:35:0948,0048,5048,10-11,2510 094EURGER54,20
NP I PoOAD Pepper Media2.7. 11:50:562,782,922,922,1060EURGER2,86
NP I PoOAdobe Sys3.7. 12:36:03P378,00379,33378,820,091 290USDNSQ378,47
NP I PoOAdv.pl3.7. 11:27:570,270,280,270,001 967PLNWSE,27
NP I PoOAkamai Tech3.7. 12:19:33P79,3782,4580,000,683 015USDNSQ79,46
NP I PoOAllgeier Rg3.7. 12:06:4818,9018,9518,900,53612EURGER18,80
NP I PoOAlliance Data3.7. 2:04:01P58,3062,3459,880,00566 134USDNYQ59,88
NP I PoOAlten3.7. 12:35:4178,0078,0578,101,6910 297EURPAR76,80
NP I PoOANSYS3.7. 12:36:26P365,00379,99364,483,192 683USDNSQ353,21
NP I PoOAsseco Business3.7. 12:30:2686,4086,8086,80-1,14202PLNWSE87,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland3.7. 12:40:50214,20214,80214,801,8085 647PLNWSE211,00
NP I PoOAsseco SEE3.7. 12:31:1979,8079,9079,901,275 263PLNWSE78,90
NP I PoOATM SI3.7. 12:13:493,203,223,24-0,616 510PLNWSE3,26
NP I PoOATOSS Software SE3.7. 12:30:09137,40137,80137,600,29597EURGER137,20
NP I PoOAutoDesk Inc3.7. 12:23:20P279,97313,00310,340,0070USDNSQ310,34
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,71
NP I PoOBechtle3.7. 12:40:1038,2238,2638,26-0,7329 108EURGER38,54
NP I PoOBetacom3.7. 9:27:504,644,704,640,00330PLNWSE4,64
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ64,94
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,56
NP I PoOBLOOBER TEAM3.7. 12:32:3328,4528,8528,901,051 902PLNWSE28,60
NP I PoOBooz Allen3.7. 2:04:00P106,90109,04108,270,001 900 539USDNYQ108,27
NP I PoOBouvet- ------NOKOSL80,10
NP I PoOBroadridge3.7. 2:04:01P95,21378,45238,020,00867 759USDNYQ238,02
NP I PoOCadence Design3.7. 12:38:36P328,60329,50328,715,7113 102USDNSQ310,95
NP I PoOCANCOM IT3.7. 12:31:4327,2027,3027,25-0,554 688EURGER27,40
NP I PoOCap Gemini SA3.7. 12:38:39145,35145,40145,400,0749 144EURPAR145,30
NP I PoOCapgemini Unsp ADR2.7. 23:20:00P--34,240,0394 713USDPNK34,24
NP I PoOCenit AG System3.7. 9:30:578,608,668,600,0017EURGER8,58
NP I PoOCGI Rg-A- ------CADTOR143,02
NP I PoOCity Interactive3.7. 12:37:322,222,232,22-0,2359 945PLNWSE2,22
NP I PoOCognizant Tech3.7. 2:00:00P77,9082,0080,250,003 594 600USDNSQ80,25
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp3.7. 12:27:34239,00240,00240,000,42297PLNWSE239,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.7. 18:01:014,804,984,800,002 451PLNWSE4,80
NP I PoOComputacenter3.7. 12:13:0222,7822,8222,800,4318 935GBPLSE22,70
NP I PoOCSG Systems Int3.7. 2:00:00P63,9267,1165,760,00151 180USDNSQ65,76
NP I PoODassault Syst3.7. 12:40:3730,8830,8930,88-1,06154 346EURPAR31,21
NP I PoODassault System Depository Receipt2.7. 23:20:00P--36,530,61531 639USDPNK36,53
NP I PoODelta Tech3.7. 12:28:2461,4061,9061,40-1,2986 370HUFBUD62,20
NP I PoODillistone Grp30.6. 9:12:420,080,100,091,225 163GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc3.7. 12:06:19P75,2276,2975,67-0,15141USDNSQ75,78
NP I PoOEdison2.7. 18:00:214,905,005,200,00752PLNWSE5,20
NP I PoOElectronic Arts3.7. 2:00:00P155,92156,98157,030,002 901 521USDNSQ157,03
NP I PoOEO NETWORKS2.7. 18:00:1828,4028,6028,400,004PLNWSE28,40
NP I PoOEuronet Worldwid3.7. 2:00:00P98,26109,00105,300,00247 644USDNSQ105,30
NP I PoOExlService3.7. 2:00:00P42,0045,7744,650,002 493 123USDNSQ44,65
NP I PoOFabasoft Comp3.7. 12:15:0215,7015,8015,850,001 420EURGER15,85
NP I PoOFabryka Diet3.7. 11:00:001,141,251,25-1,5710PLNWSE1,27
NP I PoOFactset Resrch3.7. 2:04:00P179,09716,33447,710,00191 271USDNYQ447,71
NP I PoOFair Isaac3.7. 12:02:33P1 698,002 216,961 836,00-0,37102USDNYQ1 842,78
NP I PoOFidelity Ntl Inf3.7. 2:04:00P79,0983,7881,270,003 393 051USDNYQ81,27
NP I PoOFreenet3.7. 12:40:5327,5227,5627,540,2975 993EURGER27,46
NP I PoOGartner3.7. 2:04:00P162,14617,08395,440,00816 328USDNYQ395,44
NP I PoOGB Group3.7. 12:40:572,342,352,351,96741 976GBPLSE2,30
NP I PoOGEN DIGITAL2.7. 14:21:36620,00637,00635,000,000CZKPSE-KOBOS635,00
NP I PoOGenpact3.7. 2:04:00P43,6845,3044,990,001 512 858USDNYQ44,99
NP I PoOGFT Technologies3.7. 12:40:0623,8023,8523,85-2,85125 579EURGER24,55
NP I PoOGlobal Payments3.7. 12:11:24P80,6883,6082,120,167USDNYQ81,99
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.7. 12:38:080,800,820,80-2,6782 435PLNWSE,82
NP I PoOGuidewire3.7. 2:04:00P220,43260,32227,740,00881 421USDNYQ227,74
NP I PoOHoga3.7. 11:43:361,771,811,80-0,554 880PLNWSE1,81
NP I PoOCheck Pt Sftwre3.7. 11:55:51P207,00235,00218,00-0,634USDNSQ219,39
NP I PoOI S Solutions3.7. 11:46:421,401,501,43-0,3510 014GBPLSE1,43
NP I PoOIndra Sistemas- ------EURMCE35,86
NP I PoOINIT Innovation3.7. 11:27:3336,8037,0036,90-0,81542EURGER37,20
NP I PoOInternet Group2.7. 18:01:000,300,300,30-6,256 500PLNWSE,30
NP I PoOIntuit Inc3.7. 12:37:22P769,00787,72775,090,1874USDNSQ773,70
NP I PoOIVU Traffic Tech3.7. 10:15:5019,5019,6019,500,52340EURGER19,40
NP I PoOj2 Global3.7. 2:00:00P31,7133,2632,550,00757 297USDNSQ32,55
NP I PoOK2 Internet3.7. 12:39:3126,6026,9026,80-4,294 025PLNWSE28,00
NP I PoOKTM Industr Br3.7. 11:39:0216,8016,9016,800,723 776CHFSWX16,68
NP I PoOL S Telcom3.7. 9:07:584,404,504,28-2,7312EURGER4,46
NP I PoOLSI Software3.7. 9:17:2722,6023,0023,000,8821PLNWSE22,80
NP I PoOMasterCard3.7. 12:33:53P555,00570,00562,240,13241USDNYQ561,52
NP I PoOMeta Platforms, INC.3.7. 12:40:41P719,44720,00719,650,8533 685USDNSQ713,57
NP I PoOMicrosoft3.7. 12:40:44P490,51490,74490,68-0,0821 325USDNSQ491,09
NP I PoOMicroStrategy3.7. 12:40:57P405,67406,00405,800,88114 260USDNSQ402,28
NP I PoOMineral Midrange3.7. 11:52:151,351,451,450,00331PLNWSE1,35
NP I PoOMobile Tornado2.7. 17:01:050,010,020,012,90135 738GBPLSE,01
NP I PoOMony Group Plc3.7. 12:29:282,172,182,180,25274 013GBPLSE2,17
NP I PoOMunar SA3.7. 11:01:530,440,440,440,001 738PLNWSE,44
NP I PoONemetschek AG3.7. 12:26:55120,20120,30120,300,0010 102EURGER120,30
NP I PoONet 1 Ueps Tech3.7. 2:00:00P4,476,124,540,0071 785USDNSQ4,54
NP I PoONetease.com Inc Depository Receipt3.7. 12:28:10P131,01133,17131,53-1,11253USDNSQ133,00
NP I PoONintendo Depository Receipt2.7. 23:20:00P--22,82-1,253 638 986USDPNK22,82
NP I PoONorCom Info Tech2.7. 14:42:222,943,133,100,32450EURGER3,09
NP I PoONovabase SGPS3.7. 12:20:417,808,008,000,6324EURLIS7,95
NP I PoOOpen Text Corp3.7. 11:47:13P29,6830,0029,23-1,98142USDNSQ29,82
NP I PoOOpera Software- ------NOKOSL12,05
NP I PoOOrbis1.7. 14:47:446,807,006,900,00319EURGER6,90
NP I PoOPaychex Inc3.7. 2:00:00P143,14149,82145,960,003 701 968USDNSQ145,96
NP I PoOPegasystems Inc3.7. 2:00:00P52,5253,0052,660,001 407 359USDNSQ52,66
NP I PoOPharmagest Interac.3.7. 11:45:1548,4048,7048,653,072 562EURPAR47,20
NP I PoOPlaytech3.7. 12:39:213,733,743,740,2774 005GBPLSE3,73
NP I PoOPower Media3.7. 12:12:2426,5026,7026,500,001 602PLNWSE26,50
NP I PoOPROS3.7. 2:04:00P16,0017,3916,200,001 165 460USDNYQ16,20
NP I PoOQUANTUM Software3.7. 11:00:0025,0025,0025,000,0035PLNWSE25,00
NP I PoOQuinStreet3.7. 2:00:00P15,7816,9816,340,00412 990USDNSQ16,34
NP I PoOREALTECH3.7. 10:53:271,001,061,03-4,634 000EURGER1,06
NP I PoOsalesforce com3.7. 12:40:04P269,00269,80269,370,061 790USDNYQ269,21
NP I PoOSAP AG3.7. 12:39:51253,10253,15253,150,02196 602EURGER253,10
NP I PoOSecunet3.7. 12:16:06222,50223,50222,50-0,45278EURGER223,50
NP I PoOServiceNow3.7. 12:37:03P1 002,001 014,501 010,110,03360USDNYQ1 009,76
NP I PoOSofting30.6. 9:53:313,243,503,524,761 037EURGER3,36
NP I PoOSOGECLAIR3.7. 12:31:0928,2028,5028,10-2,43612EURPAR28,80
NP I PoOSopra Group3.7. 11:59:54201,80202,20202,200,103 822EURPAR202,00
NP I PoOSword Group3.7. 12:06:1137,6037,7537,750,67844EURPAR37,50
NP I PoOSygnity3.7. 12:40:16106,50107,00107,00-4,043 239PLNWSE111,50
NP I PoOSynopsys3.7. 12:41:00P553,00555,00554,906,087 552USDNSQ523,11
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac3.7. 12:01:46P238,10241,78239,980,20108USDNSQ239,51
NP I PoOTalex3.7. 9:02:5519,9020,6020,800,9710PLNWSE20,60
NP I PoOTencent Depository Receipt2.7. 23:20:00P--63,79-1,101 412 322USDPNK63,79
NP I PoOTeradata3.7. 11:55:02P23,1823,6023,903,06192USDNYQ23,19
NP I PoOThe Farm 513.7. 12:40:135,625,665,62-1,409 843PLNWSE5,70
NP I PoOThe Sage Group Plc3.7. 12:40:1112,0612,0712,070,17322 546GBPLSE12,05
NP I PoOTietoenator3.7. 11:45:4016,4116,4316,430,9252 549EURHEL16,28
NP I PoOTrend Micro Depository Receipt2.7. 23:20:00P--67,29-0,311 093USDPNK67,29
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt3.7. 12:40:249,169,189,16-1,84124 832EURPAR9,33
NP I PoOUbisoft Unsp ADR2.7. 23:20:00P--2,161,89154 516USDPNK2,16
NP I PoOUnisys3.7. 2:04:00P4,384,414,410,00532 230USDNYQ4,41
NP I PoOUnited Internet3.7. 12:14:4523,6223,6823,620,0029 152EURGER23,62
NP I PoOVerisign3.7. 11:29:47P258,00284,00282,020,0028USDNSQ282,02
NP I PoOVisa3.7. 12:40:26P353,00355,29354,850,18857USDNYQ354,22
NP I PoOWestern Union3.7. 11:57:08P8,688,738,72-0,111 834USDNYQ8,73
NP I PoOWEX Inc, Ordinary, New York Consolidated3.7. 2:04:00P60,87220,00151,720,00407 007USDNYQ151,72
NP I PoOWind Mobile3.7. 12:36:2220,7020,7520,750,2410 487PLNWSE20,70
NP I PoOXPLUS3.7. 12:28:453,493,553,552,014 675PLNWSE3,48
NP I PoOYelp3.7. 2:04:00P34,1636,2035,040,00848 865USDNYQ35,04
NP I PoOYOC AG3.7. 12:24:5616,0516,4016,10-1,83176EURGER16,30
NP I PoOZoo Digital Grp3.7. 12:05:250,150,160,161,31151 202GBPLSE,16
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