Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12851286-0,23
KB119111930,08
PKN101,48101,54-0,35
Msft490490,30,64
Nokia5,2985,3020,88
IBM289291,780,73
Mercedes-Benz Group AG56,3356,35-1,07
PFE24,9324,950,16
20.11.2025 11:20:56
Indexy online
AD Index online
select
AD Index online
 

  • 20.11.2025 11:14:13
Freenet (FNTGn.DE, Xetra)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
27,04 0,00 0,00 1 324 876
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Freenet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios20.11. 11:16:00158,30158,60158,50-0,194 690PLNWSE158,80
NP I PoO4iG Rg-A20.11. 11:14:554 695,004 705,004 700,00-1,57105 334HUFBUD4 775,00
NP I PoOAccenture20.11. 11:13:27P240,97243,99242,010,3939USDNYQ241,08
NP I PoOACI World20.11. 2:00:00P45,9973,6446,320,00583 987USDNSQ46,32
NP I PoOAC-Service AG20.11. 10:50:1738,6038,8038,60-0,52499EURGER38,80
NP I PoOAD Pepper Media20.11. 9:56:062,842,902,90-2,032 163EURGER2,94
NP I PoOAdobe Sys20.11. 11:13:10P319,10320,13319,370,402 775USDNSQ318,11
NP I PoOAdv.pl18.11. 18:01:010,310,320,312,3340 020PLNWSE,28
NP I PoOAkamai Tech20.11. 11:10:50P86,9188,2987,100,67241USDNSQ86,52
NP I PoOAllgeier Rg20.11. 10:10:0017,0017,2017,000,294 218EURGER16,95
NP I PoOAlliance Data20.11. 2:04:00P57,1770,0062,350,00761 303USDNYQ62,35
NP I PoOAlten20.11. 11:15:1364,5064,7564,600,0010 693EURPAR64,60
NP I PoOAsseco Business20.11. 10:33:0884,4084,8084,801,92539PLNWSE83,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK58,85
NP I PoOAsseco Poland20.11. 11:14:04187,30187,50187,40-0,1618 258PLNWSE187,70
NP I PoOAsseco SEE20.11. 11:15:5864,5064,6064,60-1,52286PLNWSE65,60
NP I PoOATM SI20.11. 11:11:013,013,083,083,3617 551PLNWSE2,98
NP I PoOAtos20.11. 11:15:0744,2344,4144,240,9759 579EURPAR43,81
NP I PoOATOSS Software SE20.11. 11:10:31106,80107,40107,20-0,191 202EURGER107,40
NP I PoOAutoDesk Inc20.11. 11:15:46P287,89295,00292,970,6163USDNSQ291,19
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,86
NP I PoOBechtle20.11. 11:14:4938,3438,4038,40-0,4713 643EURGER38,58
NP I PoOBetacom20.11. 10:50:324,704,724,70-0,421 943PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,18
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,70
NP I PoOBLOOBER TEAM20.11. 11:10:2723,9023,9523,950,422 398PLNWSE23,85
NP I PoOBooz Allen20.11. 10:00:00P78,4681,9980,08-0,44118USDNYQ80,43
NP I PoOBouvet- ------NOKOSL59,30
NP I PoOBroadridge20.11. 10:45:24P90,98362,12226,780,2029USDNYQ226,33
NP I PoOCadence Design20.11. 10:55:53P300,00320,00310,521,23371USDNSQ306,76
NP I PoOCANCOM IT20.11. 11:14:5525,1025,2025,150,8015 949EURGER24,95
NP I PoOCap Gemini SA20.11. 11:15:38127,25127,30127,25-0,1651 153EURPAR127,45
NP I PoOCapgemini Unsp ADR19.11. 23:20:00P--29,540,14151 325USDPNK29,54
NP I PoOCenit AG System19.11. 17:36:216,566,766,30-7,35721EURGER6,30
NP I PoOCGI Rg-A- ------CADTOR121,63
NP I PoOCity Interactive20.11. 11:10:033,043,063,05-1,1470 005PLNWSE3,08
NP I PoOCognizant Tech20.11. 10:29:03P64,0075,0072,500,2915USDNSQ72,29
NP I PoOCom Guard.com19.11. 23:20:00P--0,000,00420 019USDPNK,00
NP I PoOComp20.11. 11:07:0655,0055,4055,200,731 129PLNWSE54,80
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange20.11. 9:16:248,408,808,800,001 056PLNWSE8,80
NP I PoOComputacenter20.11. 11:14:4228,5628,6228,620,4214 183GBPLSE28,50
NP I PoOComputer Model- ------CADTOR4,89
NP I PoOCSG Systems Int20.11. 2:00:00P77,4679,5078,080,00336 298USDNSQ78,08
NP I PoODassault Syst20.11. 11:14:5123,3823,3923,390,04186 767EURPAR23,38
NP I PoODassault System Depository Receipt19.11. 23:20:00P--26,970,601 513 690USDPNK26,97
NP I PoODelta Tech20.11. 10:55:5948,0048,8048,000,42150 000HUFBUD47,80
NP I PoODillistone Grp19.11. 12:01:230,090,100,090,006 000GBPLSE,10
NP I PoODOMENOMANIA. PL20.11. 11:00:000,240,420,4220,00220PLNWSE,35
NP I PoOeBay Inc20.11. 10:59:52P81,0281,6781,670,48151USDNSQ81,28
NP I PoOEdison19.11. 17:59:535,305,505,500,0011PLNWSE5,50
NP I PoOElectronic Arts20.11. 10:28:20P200,98202,90201,930,172USDNSQ201,58
NP I PoOEO NETWORKS19.11. 17:59:5129,2030,0029,600,0011PLNWSE29,60
NP I PoOEuronet Worldwid20.11. 2:00:00P68,0075,0069,640,00881 059USDNSQ69,64
NP I PoOExlService20.11. 2:00:00P38,5744,0038,890,001 504 089USDNSQ38,89
NP I PoOFabasoft Comp20.11. 11:03:3915,9015,9515,900,323 727EURGER15,85
NP I PoOFabryka Diet20.11. 11:00:000,900,960,96-3,5280PLNWSE,90
NP I PoOFactset Resrch20.11. 10:43:14P262,86283,25267,640,2345USDNYQ267,02
NP I PoOFair Isaac20.11. 10:25:49P1 715,011 770,881 737,830,1012USDNYQ1 736,16
NP I PoOFidelity Ntl Inf20.11. 2:04:00P61,7464,2362,660,002 937 810USDNYQ62,66
NP I PoOFiserv20.11. 10:48:17P61,2061,5061,500,541 281USDNSQ61,17
NP I PoOFreenet20.11. 11:14:1327,0227,0627,040,0048 809EURGER27,04
NP I PoOGartner20.11. 2:04:00P225,90240,00225,890,00816 430USDNYQ225,89
NP I PoOGB Group20.11. 11:10:162,342,342,340,28644 923GBPLSE2,33
NP I PoOGEN DIGITAL20.11. 9:00:03555,00570,00555,000,9135CZKPSE-KOBOS550,00
NP I PoOGenpact20.11. 2:04:00P43,7644,9943,920,002 131 335USDNYQ43,92
NP I PoOGFT Technologies20.11. 11:07:1117,1017,1817,12-1,3810 907EURGER17,36
NP I PoOGlobal Payments20.11. 2:04:00P70,0182,0072,030,001 661 449USDNYQ72,03
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange20.11. 11:11:120,820,820,82-1,4525 979PLNWSE,83
NP I PoOGuidewire20.11. 2:04:00P192,78335,63213,980,00550 994USDNYQ213,98
NP I PoOHoga20.11. 9:20:251,701,731,730,00550PLNWSE1,73
NP I PoOCheck Pt Sftwre20.11. 11:07:44P185,64186,80186,390,40823USDNSQ185,64
NP I PoOI S Solutions20.11. 10:50:481,251,331,290,555 131GBPLSE1,29
NP I PoOIndra Sistemas- ------EURMCE47,50
NP I PoOINIT Innovation20.11. 10:51:4643,8044,0043,800,231 580EURGER43,70
NP I PoOIntuit Inc20.11. 10:28:38P650,00658,21653,000,37135USDNSQ650,62
NP I PoOIVU Traffic Tech20.11. 11:06:3520,1020,4020,301,504 663EURGER20,00
NP I PoOj2 Global20.11. 10:48:26P28,9941,0029,501,031USDNSQ29,20
NP I PoOK2 Internet20.11. 9:00:0127,2027,7027,801,0936PLNWSE27,50
NP I PoOKTM Industr Br20.11. 11:11:3314,6614,7214,720,271 575CHFSWX14,68
NP I PoOL S Telcom18.11. 16:03:313,603,823,666,40250EURGER3,72
NP I PoOLSI Software20.11. 9:48:2127,8028,4028,000,7246PLNWSE27,80
NP I PoOMasterCard20.11. 11:13:33P532,25533,00533,000,502 337USDNYQ530,36
NP I PoOMeta Platforms, INC.20.11. 11:15:47P595,60596,20596,000,9655 449USDNSQ590,32
NP I PoOMicrosoft20.11. 11:15:55P490,00490,30490,250,6443 543USDNSQ487,12
NP I PoOMineral Midrange18.11. 18:00:220,961,041,066,005 084PLNWSE,96
NP I PoOMony Group Plc20.11. 11:14:031,911,911,910,9859 810GBPLSE1,89
NP I PoOMunar SA20.11. 9:04:200,390,420,420,24341PLNWSE,42
NP I PoONemetschek AG20.11. 11:14:1589,3089,4589,451,2512 176EURGER88,35
NP I PoONet 1 Ueps Tech20.11. 2:00:00P3,504,243,830,0039 572USDNSQ3,83
NP I PoONetease.com Inc Depository Receipt20.11. 11:15:25P129,45129,80129,58-2,8868 076USDNSQ133,42
NP I PoONintendo Depository Receipt19.11. 23:20:00P--20,93-1,34649 745USDPNK20,93
NP I PoONorCom Info Tech18.11. 11:52:372,002,192,19-3,103EURGER2,10
NP I PoONovabase SGPS20.11. 9:48:248,808,858,750,0060EURLIS8,75
NP I PoOOpen Text Corp20.11. 10:26:07P32,9339,9933,731,6020USDNSQ33,20
NP I PoOOpera Software- ------NOKOSL16,50
NP I PoOOrbis18.11. 10:13:565,906,106,000,001 337EURGER6,00
NP I PoOPaychex Inc20.11. 11:10:49P109,10116,48109,970,38211USDNSQ109,55
NP I PoOPegasystems Inc20.11. 2:00:00P52,0757,0054,020,001 248 388USDNSQ54,02
NP I PoOPharmagest Interac.20.11. 11:10:1541,0041,1541,150,001 741EURPAR41,15
NP I PoOPlaytech20.11. 11:12:362,402,402,401,4861 211GBPLSE2,36
NP I PoOPower Media20.11. 11:06:2727,5527,6027,60-0,361 563PLNWSE27,70
NP I PoOPROS20.11. 10:00:05P23,1123,1323,140,17400USDNYQ23,10
NP I PoOQUANTUM Software18.11. 18:00:5824,4025,6024,400,00144PLNWSE24,40
NP I PoOQuinStreet20.11. 2:00:00P13,1814,5713,180,00528 103USDNSQ13,18
NP I PoOREALTECH18.11. 17:24:550,930,990,982,62500EURGER,96
NP I PoOsalesforce com20.11. 11:14:03P228,50229,06228,600,325 371USDNYQ227,88
NP I PoOSAP AG20.11. 11:15:13206,50206,60206,550,51247 361EURGER205,50
NP I PoOSecunet20.11. 10:58:56180,40181,80180,400,33645EURGER179,80
NP I PoOServiceNow20.11. 11:11:18P824,00832,00825,421,10810USDNYQ816,45
NP I PoOSofting20.11. 9:46:003,003,022,94-7,553 021EURGER3,10
NP I PoOSOGECLAIR20.11. 9:46:0824,8024,9024,900,81147EURPAR24,70
NP I PoOSopra Group20.11. 11:15:13129,70129,90129,800,785 374EURPAR128,80
NP I PoOSTRATEGY INC COMMON STOCK CLASS A20.11. 11:15:42P190,56190,84190,752,2882 270USDNSQ186,50
NP I PoOSword Group20.11. 11:14:1634,9035,1035,101,741 920EURPAR34,50
NP I PoOSygnity20.11. 11:13:1493,2093,6093,20-1,484 608PLNWSE94,60
NP I PoOSynopsys20.11. 11:15:27P391,60392,80391,981,471 083USDNSQ386,30
NP I PoOTake Two Interac20.11. 10:47:49P237,78243,61241,340,3710USDNSQ240,46
NP I PoOTalex20.11. 9:01:4819,5019,9019,901,5310PLNWSE19,60
NP I PoOTencent Depository Receipt19.11. 23:20:00P--79,55-0,762 061 742USDPNK79,55
NP I PoOTeradata20.11. 10:00:00P26,6527,1326,50-0,386USDNYQ26,60
NP I PoOThe Farm 5120.11. 11:11:267,007,107,105,655 212PLNWSE6,72
NP I PoOThe Sage Group Plc20.11. 11:14:5110,9810,9910,990,87305 884GBPLSE10,89
NP I PoOTietoenator20.11. 10:20:1717,5217,5417,541,2123 810EURHEL17,33
NP I PoOTrend Micro Depository Receipt19.11. 23:20:00P--50,33-0,926 385USDPNK50,33
NP I PoOUbisoft Entnt13.11. 17:39:336,767,076,77-0,94906 179EURPAR6,77
NP I PoOUbisoft Unsp ADR14.11. 23:20:00P--1,547,48334 222USDPNK1,54
NP I PoOUnisys20.11. 2:04:00P2,403,002,470,00626 927USDNYQ2,47
NP I PoOUnited Internet20.11. 11:14:4923,9023,9423,92-0,1756 680EURGER23,96
NP I PoOVerisign20.11. 10:37:45P225,00247,52246,980,5041USDNSQ245,76
NP I PoOVisa20.11. 11:13:17P324,50325,01324,800,211 252USDNYQ324,12
NP I PoOWestern Union20.11. 10:30:05P8,478,518,500,59113USDNYQ8,45
NP I PoOWEX Inc, Ordinary, New York Consolidated20.11. 2:04:00P75,96221,13139,080,00385 275USDNYQ139,08
NP I PoOWind Mobile20.11. 10:45:3215,0415,1415,14-0,13326PLNWSE15,16
NP I PoOXPLUS20.11. 10:52:262,302,372,37-0,841 650PLNWSE2,39
NP I PoOYelp20.11. 2:04:00P27,8129,3428,780,00991 301USDNYQ28,78
NP I PoOYOC AG20.11. 10:57:5611,2011,3511,20-1,321 576EURGER11,30
NP I PoOZoo Digital Grp20.11. 9:00:280,110,110,11-0,8911 852GBPLSE,11
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
XETRA Tecdax Performance indexvypsat20.11. 11:23:373 451,380,893 420,9919.11.2025
Zdroj: BCPP