Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ122012210,00
KB103910402,06
PKN84,2884,30,67
Msft492,21492,480,28
Nokia4,3394,343-1,81
IBM288288,390,18
Mercedes-Benz Group AG50,8450,850,22
PFE25,3125,32-0,04
03.07.2025 15:32:54
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 14:45:34
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
32,60 31,60 32,90 0,15 0,05 137
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. 15:21:53210,40210,80210,800,865 296PLNWSE209,00
NP I PoO4iG Rg-A3.7. 14:50:311 830,001 832,001 830,00-0,1130 985HUFBUD1 832,00
NP I PoOAccenture3.7. 15:25:00P301,10303,00302,640,12781USDNYQ302,29
NP I PoOACI World3.7. 15:23:45P43,8846,2245,900,90103USDNSQ45,49
NP I PoOAC-Service AG3.7. 15:27:5448,2048,6048,20-11,0713 341EURGER54,20
NP I PoOAD Pepper Media2.7. 11:50:562,782,922,922,1060EURGER2,86
NP I PoOAdobe Sys3.7. 15:28:00P376,66378,52377,50-0,2623 810USDNSQ378,47
NP I PoOAdv.pl3.7. 11:27:570,270,280,270,001 967PLNWSE,27
NP I PoOAkamai Tech3.7. 15:23:02P80,0080,7980,090,799 167USDNSQ79,46
NP I PoOAllgeier Rg3.7. 13:26:2518,7018,9018,900,53733EURGER18,80
NP I PoOAlliance Data3.7. 13:44:53P51,0066,4760,200,5317USDNYQ59,88
NP I PoOAlten3.7. 15:27:1478,7078,8578,752,5414 001EURPAR76,80
NP I PoOANSYS3.7. 15:25:00P366,09375,00373,085,6322 091USDNSQ353,21
NP I PoOAsseco Business3.7. 15:26:2186,4086,6086,60-1,37661PLNWSE87,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland3.7. 15:27:58219,80220,20220,004,27142 673PLNWSE211,00
NP I PoOAsseco SEE3.7. 15:27:3780,5080,8080,502,037 135PLNWSE78,90
NP I PoOATM SI3.7. 15:25:423,203,243,20-1,8420 620PLNWSE3,26
NP I PoOATOSS Software SE3.7. 15:22:12137,40137,80137,600,291 200EURGER137,20
NP I PoOAutoDesk Inc3.7. 15:28:00P310,28312,54311,620,41315USDNSQ310,34
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,71
NP I PoOBechtle3.7. 15:22:1838,3438,3838,36-0,4747 675EURGER38,54
NP I PoOBetacom3.7. 15:26:494,644,704,640,00700PLNWSE4,64
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. 15:25:3528,6028,9529,001,408 684PLNWSE28,60
NP I PoOBooz Allen3.7. 15:09:09P106,90109,04108,270,0097 829USDNYQ108,27
NP I PoOBouvet- ------NOKOSL80,10
NP I PoOBroadridge3.7. 13:02:15P211,15291,29238,020,0011USDNYQ238,02
NP I PoOCadence Design3.7. 15:27:38P325,22327,60325,224,5952 483USDNSQ310,95
NP I PoOCANCOM IT3.7. 15:26:3827,1527,2527,20-0,737 225EURGER27,40
NP I PoOCap Gemini SA3.7. 15:27:34145,55145,65145,550,1775 512EURPAR145,30
NP I PoOCapgemini Unsp ADR2.7. 23:20:00P--34,240,0394 713USDPNK34,24
NP I PoOCenit AG System3.7. 13:17:148,568,668,660,702 869EURGER8,58
NP I PoOCGI Rg-A- ------CADTOR143,02
NP I PoOCity Interactive3.7. 15:26:422,222,232,22-0,2367 026PLNWSE2,22
NP I PoOCognizant Tech3.7. 14:46:00P79,8582,0080,370,1591USDNSQ80,25
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp3.7. 15:22:07234,00236,00234,00-2,091 588PLNWSE239,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.7. 18:01:014,804,984,800,002 451PLNWSE4,80
NP I PoOComputacenter3.7. 15:23:4722,5822,6222,60-0,4434 204GBPLSE22,70
NP I PoOCSG Systems Int3.7. 2:00:00P65,2266,5965,760,00151 180USDNSQ65,76
NP I PoODassault Syst3.7. 15:27:3430,9530,9730,96-0,80215 634EURPAR31,21
NP I PoODassault System Depository Receipt2.7. 23:20:00P--36,530,61531 639USDPNK36,53
NP I PoODelta Tech3.7. 15:27:1661,2061,3061,20-1,61160 144HUFBUD62,20
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. 15:25:22P75,8076,5076,000,293 542USDNSQ75,78
NP I PoOEdison2.7. 18:00:214,905,005,200,00752PLNWSE5,20
NP I PoOElectronic Arts3.7. 15:17:38P155,31156,98156,98-0,03331USDNSQ157,03
NP I PoOEO NETWORKS2.7. 18:00:1828,4028,6028,400,004PLNWSE28,40
NP I PoOEuronet Worldwid3.7. 13:18:44P98,48110,00107,992,551USDNSQ105,30
NP I PoOExlService3.7. 14:56:12P44,6645,0844,820,38203USDNSQ44,65
NP I PoOFabasoft Comp3.7. 15:25:1115,8516,0015,850,005 248EURGER15,85
NP I PoOFabryka Diet3.7. 15:00:001,141,251,270,00110PLNWSE1,27
NP I PoOFactset Resrch3.7. 13:15:11P430,00716,33447,710,007USDNYQ447,71
NP I PoOFair Isaac3.7. 15:23:02P1 781,041 885,001 842,780,00194USDNYQ1 842,78
NP I PoOFidelity Ntl Inf3.7. 14:50:56P79,0982,1781,300,047USDNYQ81,27
NP I PoOFreenet3.7. 15:24:3027,5027,5427,500,15111 881EURGER27,46
NP I PoOGartner3.7. 14:56:42P395,00404,00396,920,3743USDNYQ395,44
NP I PoOGB Group3.7. 15:24:082,352,362,352,171 312 216GBPLSE2,30
NP I PoOGEN DIGITAL2.7. 14:21:36618,00621,00635,000,000CZKPSE-KOBOS635,00
NP I PoOGenpact3.7. 15:21:54P44,0545,3045,290,67311USDNYQ44,99
NP I PoOGFT Technologies3.7. 15:22:5423,7023,8523,80-3,05167 120EURGER24,55
NP I PoOGlobal Payments3.7. 15:02:04P80,1883,2182,020,0493USDNYQ81,99
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.7. 15:25:400,810,820,820,00148 257PLNWSE,82
NP I PoOGuidewire3.7. 14:32:00P220,43239,00229,140,6197USDNYQ227,74
NP I PoOHoga3.7. 11:43:361,771,801,80-0,554 880PLNWSE1,81
NP I PoOCheck Pt Sftwre3.7. 15:24:52P215,00222,00220,300,411 346USDNSQ219,39
NP I PoOI S Solutions3.7. 15:15:171,401,501,472,4431 036GBPLSE1,43
NP I PoOIndra Sistemas- ------EURMCE35,86
NP I PoOINIT Innovation3.7. 15:16:4136,3036,7036,60-1,614 511EURGER37,20
NP I PoOInternet Group3.7. 15:00:43--0,25-15,335 403PLNWSE,30
NP I PoOIntuit Inc3.7. 15:28:00P770,96782,04776,510,364 146USDNSQ773,70
NP I PoOIVU Traffic Tech3.7. 10:15:5019,5019,5519,500,52340EURGER19,40
NP I PoOj2 Global3.7. 14:45:34P31,6032,9032,600,15137USDNSQ32,55
NP I PoOK2 Internet3.7. 14:34:2226,8027,0026,80-4,294 316PLNWSE28,00
NP I PoOKTM Industr Br3.7. 14:51:1416,7616,8816,760,483 947CHFSWX16,68
NP I PoOL S Telcom3.7. 15:12:344,304,504,481,82192EURGER4,46
NP I PoOLSI Software3.7. 9:17:2722,6023,0023,000,8821PLNWSE22,80
NP I PoOMasterCard3.7. 15:24:32P562,00563,67563,100,282 120USDNYQ561,52
NP I PoOMeta Platforms, INC.3.7. 15:27:36P723,75724,00724,001,46272 146USDNSQ713,57
NP I PoOMicrosoft3.7. 15:27:29P492,21492,48492,480,28199 499USDNSQ491,09
NP I PoOMicroStrategy3.7. 15:27:32P400,06400,40400,21-0,51573 391USDNSQ402,28
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. 15:20:042,182,182,180,37458 730GBPLSE2,17
NP I PoOMunar SA3.7. 15:01:590,440,440,42-4,5513 983PLNWSE,44
NP I PoONemetschek AG3.7. 15:24:35119,00119,10119,10-1,0021 030EURGER120,30
NP I PoONet 1 Ueps Tech3.7. 2:00:00P4,474,554,540,0071 785USDNSQ4,54
NP I PoONetease.com Inc Depository Receipt3.7. 15:14:12P131,38132,62132,62-0,29397USDNSQ133,00
NP I PoONintendo Depository Receipt3.7. 14:00:26P--22,820,003 638 986USDPNK22,82
NP I PoONorCom Info Tech2.7. 14:42:222,933,043,100,32450EURGER3,09
NP I PoONovabase SGPS3.7. 12:20:417,808,008,000,6324EURLIS7,95
NP I PoOOpen Text Corp3.7. 15:25:00P29,1030,0029,62-0,672 979USDNSQ29,82
NP I PoOOpera Software- ------NOKOSL12,05
NP I PoOOrbis1.7. 14:47:446,807,006,900,00319EURGER6,90
NP I PoOPaychex Inc3.7. 15:28:00P144,94146,32146,320,2565USDNSQ145,96
NP I PoOPegasystems Inc3.7. 15:19:27P52,1153,3353,351,316 702USDNSQ52,66
NP I PoOPharmagest Interac.3.7. 15:20:5648,8549,0048,853,504 166EURPAR47,20
NP I PoOPlaytech3.7. 15:27:443,753,753,750,67125 583GBPLSE3,73
NP I PoOPower Media3.7. 14:56:2826,2026,6026,600,382 473PLNWSE26,50
NP I PoOPROS3.7. 15:18:02P16,2017,3916,250,311USDNYQ16,20
NP I PoOQUANTUM Software3.7. 15:00:0025,0025,0025,000,0085PLNWSE25,00
NP I PoOQuinStreet3.7. 14:37:48P16,0716,5616,561,341USDNSQ16,34
NP I PoOREALTECH3.7. 10:53:271,001,051,03-4,634 000EURGER1,06
NP I PoOsalesforce com3.7. 15:26:54P270,13270,61270,130,3428 756USDNYQ269,21
NP I PoOSAP AG3.7. 15:27:54254,05254,10254,050,38327 334EURGER253,10
NP I PoOSecunet3.7. 14:30:01222,00224,00223,00-0,22710EURGER223,50
NP I PoOServiceNow3.7. 15:26:50P1 006,281 020,001 012,540,2823 897USDNYQ1 009,76
NP I PoOSofting30.6. 9:53:313,243,463,524,761 037EURGER3,36
NP I PoOSOGECLAIR3.7. 14:25:4928,4028,5028,50-1,041 160EURPAR28,80
NP I PoOSopra Group3.7. 15:12:08204,20204,60204,401,196 488EURPAR202,00
NP I PoOSword Group3.7. 15:23:5137,7537,8537,800,801 340EURPAR37,50
NP I PoOSygnity3.7. 15:26:59106,50108,00106,50-4,483 719PLNWSE111,50
NP I PoOSynopsys3.7. 15:27:07P544,20547,85546,604,4947 587USDNSQ523,11
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac3.7. 15:27:22P238,70241,32241,320,76922USDNSQ239,51
NP I PoOTalex3.7. 9:02:5519,9020,6020,800,9710PLNWSE20,60
NP I PoOTencent Depository Receipt3.7. 15:27:33P--63,60-0,302USDPNK63,79
NP I PoOTeradata3.7. 15:02:44P23,1923,4923,380,82765USDNYQ23,19
NP I PoOThe Farm 513.7. 15:27:275,525,625,52-3,1622 565PLNWSE5,70
NP I PoOThe Sage Group Plc3.7. 15:26:3012,0812,0812,080,29413 954GBPLSE12,05
NP I PoOTietoenator3.7. 14:24:3416,3616,3716,370,5561 464EURHEL16,28
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. 15:25:129,239,249,23-1,14177 469EURPAR9,33
NP I PoOUbisoft Unsp ADR3.7. 14:00:02P--2,13-1,62154 516USDPNK2,16
NP I PoOUnisys3.7. 13:18:12P4,424,654,410,00100USDNYQ4,41
NP I PoOUnited Internet3.7. 15:21:2423,6223,6623,660,1749 421EURGER23,62
NP I PoOVerisign3.7. 15:25:05P280,75284,00276,05-2,12246USDNSQ282,02
NP I PoOVisa3.7. 15:28:00P354,39355,39355,150,264 522USDNYQ354,22
NP I PoOWestern Union3.7. 15:25:43P8,748,758,740,1221 956USDNYQ8,73
NP I PoOWEX Inc, Ordinary, New York Consolidated3.7. 15:16:27P149,68156,44152,500,51934USDNYQ151,72
NP I PoOWind Mobile3.7. 14:56:3120,7020,7520,700,0010 621PLNWSE20,70
NP I PoOXPLUS3.7. 15:22:393,433,543,541,725 336PLNWSE3,48
NP I PoOYelp3.7. 13:13:21P35,0938,9835,090,143USDNYQ35,04
NP I PoOYOC AG3.7. 14:59:3516,0516,4016,35-0,30604EURGER16,30
NP I PoOZoo Digital Grp3.7. 15:18:490,150,160,15-0,33217 059GBPLSE,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