Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ12201222-0,16
KB10451048-0,19
PKN84,2184,220,07
Msft1,58
Nokia4,3784,383-0,48
IBM1,50
Mercedes-Benz Group AG50,1950,21-0,73
PFE0,24
04.07.2025 9:42:59
Zpožděná data, Real-Time data info
Indexy online
DAX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 03.07.2025
j2 Global (JCOM.O, NASDAQ Cons)
Závěr k 3.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
32,29 -0,80 -0,26 634 365
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
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 Studios4.7. 9:32:13209,40209,60209,60-0,101 299PLNWSE209,80
NP I PoO4iG Rg-A4.7. 9:36:541 826,001 830,001 828,00-0,333 845HUFBUD1 834,00
NP I PoOAccenture3.7. 23:04:00--304,780,821 616 133USDNYQ304,78
NP I PoOACI World3.7. 23:00:00--46,211,58438 478USDNSQ46,21
NP I PoOAC-Service AG4.7. 9:36:0147,9048,0047,900,422 948EURGER47,70
NP I PoOAD Pepper Media2.7. 11:50:562,782,902,922,8260EURGER2,84
NP I PoOAdobe Sys3.7. 23:00:00--379,310,222 863 680USDNSQ379,31
NP I PoOAdv.pl3.7. 18:00:580,270,280,270,001 967PLNWSE,27
NP I PoOAkamai Tech3.7. 23:00:00--79,480,031 159 299USDNSQ79,48
NP I PoOAllgeier Rg4.7. 9:23:5518,8519,1019,000,801 777EURGER18,85
NP I PoOAlliance Data3.7. 23:04:01--60,400,87353 481USDNYQ60,40
NP I PoOAlten4.7. 9:34:0878,2078,3078,20-0,823 004EURPAR78,85
NP I PoOANSYS3.7. 23:00:00--367,484,04874 214USDNSQ367,48
NP I PoOAsseco Business4.7. 9:33:1086,4086,6086,40-0,46121PLNWSE86,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland4.7. 9:37:57220,60221,20221,200,183 423PLNWSE220,80
NP I PoOAsseco SEE4.7. 9:37:1681,2081,4081,400,49147PLNWSE81,00
NP I PoOATM SI4.7. 9:00:473,203,243,241,251 060PLNWSE3,20
NP I PoOATOSS Software SE4.7. 9:15:52137,80138,40138,20-0,43191EURGER138,80
NP I PoOAutoDesk Inc3.7. 23:00:00--316,662,04836 362USDNSQ316,66
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,61
NP I PoOBechtle4.7. 9:34:1437,8637,9637,86-0,682 914EURGER38,12
NP I PoOBetacom4.7. 9:00:004,624,684,700,0060PLNWSE4,70
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,75
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,54
NP I PoOBLOOBER TEAM4.7. 9:37:0628,8529,1028,85-0,17665PLNWSE28,90
NP I PoOBooz Allen3.7. 23:04:00--108,930,611 584 440USDNYQ108,93
NP I PoOBouvet- ------NOKOSL80,40
NP I PoOBroadridge3.7. 23:04:01--242,131,73321 244USDNYQ242,13
NP I PoOCadence Design3.7. 23:00:00--326,815,102 274 696USDNSQ326,81
NP I PoOCANCOM IT4.7. 9:35:1826,9527,0527,00-1,104 666EURGER27,30
NP I PoOCap Gemini SA4.7. 9:37:42144,70144,80144,70-1,1916 578EURPAR146,45
NP I PoOCapgemini Unsp ADR3.7. 23:10:00--34,290,1557 930USDPNK34,29
NP I PoOCenit AG System4.7. 9:35:028,048,308,24-4,85974EURGER8,66
NP I PoOCGI Rg-A- ------CADTOR143,62
NP I PoOCity Interactive4.7. 9:36:482,232,252,240,0042 009PLNWSE2,24
NP I PoOCognizant Tech3.7. 23:00:00--80,980,911 777 059USDNSQ80,98
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp4.7. 9:34:23231,00233,00233,00-0,43243PLNWSE234,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.7. 18:01:014,804,984,800,002 451PLNWSE4,80
NP I PoOComputacenter4.7. 9:34:4322,7022,7622,72-1,051 586GBPLSE22,96
NP I PoOCSG Systems Int3.7. 23:00:00--66,040,43149 739USDNSQ66,04
NP I PoODassault Syst4.7. 9:37:3331,0331,0531,03-1,1545 333EURPAR31,39
NP I PoODassault System Depository Receipt3.7. 23:10:00--36,870,9327 657USDPNK36,87
NP I PoODelta Tech4.7. 9:00:0361,5062,0062,000,322 000HUFBUD61,80
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. 23:00:00--76,360,772 162 941USDNSQ76,36
NP I PoOEdison4.7. 9:32:364,905,205,200,0010PLNWSE4,90
NP I PoOElectronic Arts3.7. 23:00:00--155,37-1,061 321 185USDNSQ155,37
NP I PoOEO NETWORKS4.7. 9:09:0628,4028,8028,801,41200PLNWSE28,40
NP I PoOEuronet Worldwid3.7. 23:00:00--106,551,19265 013USDNSQ106,55
NP I PoOExlService3.7. 23:00:00--45,271,391 793 909USDNSQ45,27
NP I PoOFabasoft Comp4.7. 9:06:2815,7516,0016,00-0,621 000EURGER16,10
NP I PoOFabryka Diet3.7. 18:00:151,141,271,270,00110PLNWSE1,27
NP I PoOFactset Resrch3.7. 23:04:00--447,940,05185 676USDNYQ447,94
NP I PoOFair Isaac3.7. 23:04:00--1 855,380,6888 775USDNYQ1 855,38
NP I PoOFidelity Ntl Inf3.7. 23:04:00--81,770,621 293 048USDNYQ81,77
NP I PoOFreenet4.7. 9:35:4127,5827,6227,600,008 161EURGER27,60
NP I PoOGartner3.7. 23:04:00--400,281,22341 174USDNYQ400,28
NP I PoOGB Group4.7. 9:35:222,312,322,32-1,3517 478GBPLSE2,35
NP I PoOGEN DIGITAL4.7. 9:00:28627,00635,00635,000,0030CZKPSE-KOBOS635,00
NP I PoOGenpact3.7. 23:04:00--45,922,071 088 830USDNYQ45,92
NP I PoOGFT Technologies4.7. 9:37:4123,6523,8023,70-1,258 805EURGER24,00
NP I PoOGlobal Payments3.7. 23:04:00--81,85-0,171 007 563USDNYQ81,85
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange4.7. 9:16:570,800,810,820,2515 288PLNWSE,81
NP I PoOGuidewire3.7. 23:04:00--230,381,16383 320USDNYQ230,38
NP I PoOHoga4.7. 9:32:411,761,771,77-1,942 830PLNWSE1,80
NP I PoOCheck Pt Sftwre3.7. 23:00:00--223,631,93304 434USDNSQ223,63
NP I PoOI S Solutions4.7. 9:17:161,401,501,472,691 370GBPLSE1,45
NP I PoOIndra Sistemas- ------EURMCE36,54
NP I PoOINIT Innovation4.7. 9:22:4836,0036,4036,00-0,28183EURGER36,10
NP I PoOInternet Group3.7. 18:00:570,250,320,25-15,335 403PLNWSE,25
NP I PoOIntuit Inc3.7. 23:00:00--780,640,90822 973USDNSQ780,64
NP I PoOIVU Traffic Tech4.7. 9:26:0019,4019,5519,550,002EURGER19,55
NP I PoOj2 Global3.7. 23:00:00--32,29-0,80634 365USDNSQ32,29
NP I PoOK2 Internet4.7. 9:03:3826,7027,1027,100,3752PLNWSE27,00
NP I PoOKTM Industr Br4.7. 9:04:5716,4616,5816,50-1,2049CHFSWX16,70
NP I PoOL S Telcom3.7. 17:36:114,344,504,500,00679EURGER4,50
NP I PoOLSI Software3.7. 18:00:5922,6023,0023,000,00275PLNWSE23,00
NP I PoOMasterCard3.7. 23:04:00--569,241,371 528 739USDNYQ569,24
NP I PoOMeta Platforms, INC.3.7. 23:00:00--719,010,768 601 653USDNSQ719,01
NP I PoOMicrosoft3.7. 23:00:00--498,841,5813 984 829USDNSQ498,84
NP I PoOMicroStrategy3.7. 23:00:00--403,990,4310 013 902USDNSQ403,99
NP I PoOMineral Midrange3.7. 18:00:171,351,451,450,00331PLNWSE1,45
NP I PoOMobile Tornado2.7. 17:01:050,010,020,012,90135 738GBPLSE,01
NP I PoOMony Group Plc4.7. 9:25:512,182,182,18-0,468 328GBPLSE2,19
NP I PoOMunar SA3.7. 18:00:150,440,440,42-4,5513 983PLNWSE,42
NP I PoONemetschek AG4.7. 9:34:48119,00119,20119,10-1,161 487EURGER120,50
NP I PoONet 1 Ueps Tech3.7. 23:00:00--4,652,426 671USDNSQ4,65
NP I PoONetease.com Inc Depository Receipt3.7. 23:00:00--132,85-0,11377 753USDNSQ132,85
NP I PoONintendo Depository Receipt3.7. 23:10:00--22,75-0,31387 161USDPNK22,75
NP I PoONorCom Info Tech2.7. 14:42:222,943,113,10-0,64450EURGER3,12
NP I PoONovabase SGPS3.7. 17:28:507,807,957,800,0089EURLIS7,80
NP I PoOOpen Text Corp3.7. 23:00:00--29,990,57841 741USDNSQ29,99
NP I PoOOpera Software- ------NOKOSL12,15
NP I PoOOrbis1.7. 14:47:446,807,006,900,00319EURGER6,90
NP I PoOPaychex Inc3.7. 23:00:00--147,130,801 539 975USDNSQ147,13
NP I PoOPegasystems Inc3.7. 23:00:00--54,032,601 164 940USDNSQ54,03
NP I PoOPharmagest Interac.4.7. 9:36:2349,5549,7049,650,302 044EURPAR49,50
NP I PoOPlaytech4.7. 9:30:323,723,743,73-0,274 369GBPLSE3,75
NP I PoOPower Media4.7. 9:22:1626,2026,5026,20-1,3210PLNWSE26,55
NP I PoOPROS3.7. 23:04:00--16,612,53470 257USDNYQ16,61
NP I PoOQUANTUM Software3.7. 18:00:5525,6026,8025,000,0085PLNWSE25,00
NP I PoOQuinStreet3.7. 23:00:00--16,541,22248 258USDNSQ16,54
NP I PoOREALTECH3.7. 10:53:271,001,051,030,004 000EURGER1,03
NP I PoOsalesforce com3.7. 23:04:00--272,151,095 031 804USDNYQ272,15
NP I PoOSAP AG4.7. 9:37:43255,70255,80255,75-0,9558 959EURGER258,20
NP I PoOSecunet4.7. 9:37:10220,00221,50221,00-1,56237EURGER224,50
NP I PoOServiceNow3.7. 23:04:01--1 044,693,461 205 886USDNYQ1 044,69
NP I PoOSofting30.6. 9:53:313,223,503,524,761 037EURGER3,36
NP I PoOSOGECLAIR4.7. 9:33:1328,2028,4028,200,0053EURPAR28,20
NP I PoOSopra Group4.7. 9:32:32201,40201,80201,40-1,662 958EURPAR204,80
NP I PoOSword Group4.7. 9:35:1337,5537,7537,70-0,261 007EURPAR37,80
NP I PoOSygnity4.7. 9:29:05106,00108,00108,002,3743PLNWSE105,50
NP I PoOSynopsys3.7. 23:00:00--548,744,902 020 024USDNSQ548,74
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac3.7. 23:00:00--240,110,251 008 273USDNSQ240,11
NP I PoOTalex4.7. 9:02:2219,9020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt3.7. 23:10:00--63,57-0,34846 852USDPNK63,57
NP I PoOTeradata3.7. 23:04:00--23,210,091 204 859USDNYQ23,21
NP I PoOThe Farm 514.7. 9:37:275,585,705,701,421 869PLNWSE5,62
NP I PoOThe Sage Group Plc4.7. 9:37:4212,1012,1012,10-0,2989 177GBPLSE12,13
NP I PoOTietoenator4.7. 8:42:1416,2316,2616,23-0,8612 272EURHEL16,37
NP I PoOTrend Micro Depository Receipt3.7. 23:10:00--68,481,77657USDPNK68,48
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt4.7. 9:36:588,978,998,98-1,99115 180EURPAR9,16
NP I PoOUbisoft Unsp ADR3.7. 23:10:00--2,09-3,2440 755USDPNK2,09
NP I PoOUnisys3.7. 23:04:00--4,532,72290 667USDNYQ4,53
NP I PoOUnited Internet4.7. 9:34:4723,7423,8023,760,086 296EURGER23,74
NP I PoOVerisign3.7. 23:00:00--286,321,52439 140USDNSQ286,32
NP I PoOVisa3.7. 23:04:00--358,861,313 702 810USDNYQ358,86
NP I PoOWestern Union3.7. 23:04:00--8,62-1,264 714 256USDNYQ8,62
NP I PoOWEX Inc, Ordinary, New York Consolidated3.7. 23:04:00--151,23-0,32210 668USDNYQ151,23
NP I PoOWind Mobile4.7. 9:33:2520,8020,8520,800,73533PLNWSE20,65
NP I PoOXPLUS4.7. 9:08:103,373,463,460,005PLNWSE3,46
NP I PoOYelp3.7. 23:04:00--35,210,49452 612USDNYQ35,21
NP I PoOYOC AG3.7. 14:59:3516,1516,4516,350,00604EURGER16,35
NP I PoOZoo Digital Grp3.7. 16:36:020,150,160,150,00218 022GBPLSE,15
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