Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121912210,16
KB102910301,08
PKN84,6884,71,17
Msft-0,20
Nokia4,3794,383-1,11
IBM-1,22
Mercedes-Benz Group AG50,9350,960,45
PFE1,12
03.07.2025 9:34:01
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
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. 9:24:30210,40211,20210,400,67258PLNWSE209,00
NP I PoO4iG Rg-A3.7. 9:13:581 830,001 836,001 836,000,22220HUFBUD1 832,00
NP I PoOAccenture3.7. 2:04:00--302,29-0,112 748 684USDNYQ302,29
NP I PoOACI World3.7. 2:00:00--45,49-0,98789 957USDNSQ45,49
NP I PoOAC-Service AG3.7. 9:24:0250,0051,0050,40-7,015 838EURGER54,20
NP I PoOAD Pepper Media2.7. 11:50:562,782,922,922,1060EURGER2,86
NP I PoOAdobe Sys3.7. 2:00:00--378,47-3,486 912 202USDNSQ378,47
NP I PoOAdv.pl2.7. 18:01:010,270,270,27-0,3627 736PLNWSE,27
NP I PoOAkamai Tech3.7. 2:00:00--79,46-0,191 247 720USDNSQ79,46
NP I PoOAllgeier Rg3.7. 9:02:1818,9019,0518,900,5342EURGER18,80
NP I PoOAlliance Data3.7. 2:04:01--59,882,29566 134USDNYQ59,88
NP I PoOAlten3.7. 9:28:1077,6077,7577,500,913 553EURPAR76,80
NP I PoOANSYS3.7. 2:00:00--353,210,02488 344USDNSQ353,21
NP I PoOAsseco Business3.7. 9:26:1786,0086,4086,00-2,0516PLNWSE87,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland3.7. 9:28:41215,20216,00215,802,273 895PLNWSE211,00
NP I PoOAsseco SEE3.7. 9:26:2078,1078,2078,20-0,89204PLNWSE78,90
NP I PoOATM SI3.7. 9:10:413,253,263,260,00104PLNWSE3,26
NP I PoOATOSS Software SE3.7. 9:28:07138,40139,20138,801,1763EURGER137,20
NP I PoOAutoDesk Inc3.7. 2:00:00--310,34-0,431 139 562USDNSQ310,34
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,71
NP I PoOBechtle3.7. 9:24:2738,6038,6638,600,169 124EURGER38,54
NP I PoOBetacom3.7. 9:27:504,644,704,640,00330PLNWSE4,64
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ64,94
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,56
NP I PoOBLOOBER TEAM3.7. 9:16:0828,2028,5528,55-0,17294PLNWSE28,60
NP I PoOBooz Allen3.7. 2:04:00--108,270,891 900 539USDNYQ108,27
NP I PoOBouvet- ------NOKOSL80,10
NP I PoOBroadridge3.7. 2:04:01--238,02-2,74867 759USDNYQ238,02
NP I PoOCadence Design3.7. 2:00:00--310,950,481 164 871USDNSQ310,95
NP I PoOCANCOM IT3.7. 9:20:3027,5027,6027,500,361 321EURGER27,40
NP I PoOCap Gemini SA3.7. 9:28:34146,20146,30146,200,6212 278EURPAR145,30
NP I PoOCapgemini Unsp ADR2.7. 23:20:00--34,240,0394 713USDPNK34,24
NP I PoOCenit AG System2.7. 15:38:038,608,668,600,23774EURGER8,58
NP I PoOCGI Rg-A- ------CADTOR143,02
NP I PoOCity Interactive3.7. 9:20:202,212,222,21-0,4510 241PLNWSE2,22
NP I PoOCognizant Tech3.7. 2:00:00--80,25-0,243 594 600USDNSQ80,25
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp3.7. 9:16:54237,00239,00237,00-0,8421PLNWSE239,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.7. 18:01:014,804,984,800,002 451PLNWSE4,80
NP I PoOComputacenter3.7. 9:24:1722,7222,7622,760,267 285GBPLSE22,70
NP I PoOCSG Systems Int3.7. 2:00:00--65,76-0,29151 180USDNSQ65,76
NP I PoODassault Syst3.7. 9:28:3631,1631,1731,17-0,1345 950EURPAR31,21
NP I PoODassault System Depository Receipt2.7. 23:20:00--36,530,61531 639USDPNK36,53
NP I PoODelta Tech2.7. 17:05:2762,0062,5062,200,000HUFBUD62,20
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. 2:00:00--75,78-0,423 920 767USDNSQ75,78
NP I PoOEdison2.7. 18:00:214,765,205,200,00752PLNWSE5,20
NP I PoOElectronic Arts3.7. 2:00:00--157,03-1,282 901 521USDNSQ157,03
NP I PoOEO NETWORKS2.7. 18:00:1828,0028,8028,400,004PLNWSE28,40
NP I PoOEuronet Worldwid3.7. 2:00:00--105,301,26247 644USDNSQ105,30
NP I PoOExlService3.7. 2:00:00--44,650,112 493 123USDNSQ44,65
NP I PoOFabasoft Comp2.7. 17:35:5715,8016,0015,850,004 836EURGER15,85
NP I PoOFabryka Diet2.7. 18:00:191,141,271,270,001 700PLNWSE1,27
NP I PoOFactset Resrch3.7. 2:04:00--447,71-0,58191 271USDNYQ447,71
NP I PoOFair Isaac3.7. 2:04:00--1 842,78-0,02177 330USDNYQ1 842,78
NP I PoOFidelity Ntl Inf3.7. 2:04:00--81,27-1,313 393 051USDNYQ81,27
NP I PoOFreenet3.7. 9:27:3027,6027,6427,600,518 180EURGER27,46
NP I PoOGartner3.7. 2:04:00--395,44-2,77816 328USDNYQ395,44
NP I PoOGB Group3.7. 9:28:332,322,332,331,0971 687GBPLSE2,30
NP I PoOGEN DIGITAL2.7. 14:21:36620,00637,00635,000,000CZKPSE-KOBOS635,00
NP I PoOGenpact3.7. 2:04:00--44,990,041 512 858USDNYQ44,99
NP I PoOGFT Technologies3.7. 9:28:0525,1525,2525,202,6526 322EURGER24,55
NP I PoOGlobal Payments3.7. 2:04:00--81,990,021 639 368USDNYQ81,99
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.7. 9:01:490,810,830,830,972 980PLNWSE,82
NP I PoOGuidewire3.7. 2:04:00--227,74-1,53881 421USDNYQ227,74
NP I PoOHoga2.7. 18:00:591,781,811,810,006 678PLNWSE1,81
NP I PoOCheck Pt Sftwre3.7. 2:00:00--219,39-0,76628 408USDNSQ219,39
NP I PoOI S Solutions2.7. 17:23:511,401,451,440,7062 838GBPLSE1,43
NP I PoOIndra Sistemas- ------EURMCE35,86
NP I PoOINIT Innovation3.7. 9:15:4736,8037,2037,00-0,54384EURGER37,20
NP I PoOInternet Group2.7. 18:01:000,300,300,30-6,256 500PLNWSE,30
NP I PoOIntuit Inc3.7. 2:00:00--773,70-0,761 493 358USDNSQ773,70
NP I PoOIVU Traffic Tech2.7. 17:35:5919,4019,6519,400,001 802EURGER19,40
NP I PoOj2 Global3.7. 2:00:00--32,552,36757 297USDNSQ32,55
NP I PoOK2 Internet3.7. 9:20:5027,4027,9027,40-2,1473PLNWSE28,00
NP I PoOKTM Industr Br3.7. 9:28:1516,5616,6016,50-1,082 797CHFSWX16,68
NP I PoOL S Telcom3.7. 9:07:584,324,504,28-2,7312EURGER4,46
NP I PoOLSI Software3.7. 9:17:2722,6023,0023,000,8821PLNWSE22,80
NP I PoOMasterCard3.7. 2:04:00--561,52-0,552 502 361USDNYQ561,52
NP I PoOMeta Platforms, INC.3.7. 2:00:00--713,57-0,799 336 740USDNSQ713,57
NP I PoOMicrosoft3.7. 2:00:00--491,09-0,2016 319 641USDNSQ491,09
NP I PoOMicroStrategy3.7. 2:00:00--402,287,7617 454 404USDNSQ402,28
NP I PoOMineral Midrange1.7. 18:01:121,351,451,457,412 127PLNWSE1,35
NP I PoOMobile Tornado2.7. 17:01:050,010,020,012,90135 738GBPLSE,01
NP I PoOMony Group Plc3.7. 9:28:262,182,182,180,3740 273GBPLSE2,17
NP I PoOMunar SA2.7. 18:00:190,440,440,440,0011 422PLNWSE,44
NP I PoONemetschek AG3.7. 9:28:07120,30120,50120,400,083 604EURGER120,30
NP I PoONet 1 Ueps Tech3.7. 2:00:00--4,540,6771 785USDNSQ4,54
NP I PoONetease.com Inc Depository Receipt3.7. 2:00:00--133,00-1,32466 074USDNSQ133,00
NP I PoONintendo Depository Receipt2.7. 23:20:00--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. 9:00:167,808,008,000,636EURLIS7,95
NP I PoOOpen Text Corp3.7. 2:00:00--29,820,88925 657USDNSQ29,82
NP I PoOOpera Software- ------NOKOSL12,05
NP I PoOOrbis1.7. 14:47:446,807,006,900,00319EURGER6,90
NP I PoOPaychex Inc3.7. 2:00:00--145,96-0,993 701 968USDNSQ145,96
NP I PoOPegasystems Inc3.7. 2:00:00--52,660,301 407 359USDNSQ52,66
NP I PoOPharmagest Interac.3.7. 9:25:5648,1048,3048,302,331 337EURPAR47,20
NP I PoOPlaytech3.7. 9:24:223,723,733,72-0,057 631GBPLSE3,73
NP I PoOPower Media3.7. 9:20:5226,6026,8526,700,75137PLNWSE26,50
NP I PoOPROS3.7. 2:04:00--16,200,311 165 460USDNYQ16,20
NP I PoOQUANTUM Software1.7. 18:01:5025,0025,0025,000,0075PLNWSE25,00
NP I PoOQuinStreet3.7. 2:00:00--16,340,00412 990USDNSQ16,34
NP I PoOREALTECH2.7. 12:28:271,041,081,081,896 739EURGER1,06
NP I PoOsalesforce com3.7. 2:04:00--269,21-0,996 115 241USDNYQ269,21
NP I PoOSAP AG3.7. 9:28:26253,00253,05253,00-0,0472 926EURGER253,10
NP I PoOSecunet3.7. 9:10:06224,50226,50224,500,4599EURGER223,50
NP I PoOServiceNow3.7. 2:04:01--1 009,76-0,21871 727USDNYQ1 009,76
NP I PoOSofting30.6. 9:53:313,223,503,524,761 037EURGER3,36
NP I PoOSOGECLAIR3.7. 9:06:2028,8028,9028,900,3516EURPAR28,80
NP I PoOSopra Group3.7. 9:28:23202,40202,80202,600,301 294EURPAR202,00
NP I PoOSword Group3.7. 9:03:3137,5537,6537,650,40516EURPAR37,50
NP I PoOSygnity3.7. 9:08:08107,00109,50106,50-4,48976PLNWSE111,50
NP I PoOSynopsys3.7. 2:00:00--523,110,25979 181USDNSQ523,11
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac3.7. 2:00:00--239,51-0,251 640 728USDNSQ239,51
NP I PoOTalex3.7. 9:02:5519,9020,8020,800,9710PLNWSE20,60
NP I PoOTencent Depository Receipt2.7. 23:20:00--63,79-1,101 412 322USDPNK63,79
NP I PoOTeradata3.7. 2:04:00--23,190,22963 029USDNYQ23,19
NP I PoOThe Farm 513.7. 9:27:585,625,645,62-1,401 145PLNWSE5,70
NP I PoOThe Sage Group Plc3.7. 9:28:0212,0812,0912,080,2585 284GBPLSE12,05
NP I PoOTietoenator3.7. 8:31:5016,4516,4816,461,1114 490EURHEL16,28
NP I PoOTrend Micro Depository Receipt2.7. 23:20:00--67,29-0,311 093USDPNK67,29
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt3.7. 9:28:099,289,319,29-0,4549 492EURPAR9,33
NP I PoOUbisoft Unsp ADR2.7. 23:20:00--2,161,89154 516USDPNK2,16
NP I PoOUnisys3.7. 2:04:00--4,41-3,92532 230USDNYQ4,41
NP I PoOUnited Internet3.7. 9:27:2223,7223,7623,720,428 088EURGER23,62
NP I PoOVerisign3.7. 2:00:00--282,02-2,44956 719USDNSQ282,02
NP I PoOVisa3.7. 2:04:00--354,22-0,355 131 422USDNYQ354,22
NP I PoOWestern Union3.7. 2:04:00--8,730,695 953 243USDNYQ8,73
NP I PoOWEX Inc, Ordinary, New York Consolidated3.7. 2:04:00--151,720,75407 007USDNYQ151,72
NP I PoOWind Mobile3.7. 9:22:0820,7520,8020,750,243 476PLNWSE20,70
NP I PoOXPLUS2.7. 18:00:593,373,483,480,003 976PLNWSE3,48
NP I PoOYelp3.7. 2:04:00--35,04-0,37848 865USDNYQ35,04
NP I PoOYOC AG2.7. 14:40:0916,1016,4516,400,612 437EURGER16,30
NP I PoOZoo Digital Grp3.7. 9:26:450,150,160,161,314 000GBPLSE,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