Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ0,00
KB0,00
PKN82,9482,97-2,11
Msft0,55
Nokia3,7043,85-1,68
IBM-0,30
Mercedes-Benz Group AG55,4555,482,61
PFE-2,21
26.07.2025 2:04:00
Zpožděná data, Real-Time data info
Indexy online
PX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 25.07.2025 11:15:30
Freenet (FNTGn.F, Frankfurt)
Závěr k 25.7.2025 Změna (%) Změna (EUR) Objem obchodů (EUR)
28,28 -0,77 -0,22 709
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Freenet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios25.7. 17:59:59185,50185,90186,001,317 672PLNWSE186,00
NP I PoO4iG Rg-A25.7. 17:05:23--1 830,000,0020 657HUFBUD1 830,00
NP I PoOAccenture26.7. 2:04:00--283,150,512 632 257USDNYQ283,15
NP I PoOACI World26.7. 2:00:00--44,80-0,33886 382USDNSQ44,80
NP I PoOAC-Service AG25.7. 17:36:0549,5049,8049,50-3,321 137EURGER49,50
NP I PoOAD Pepper Media25.7. 16:51:393,123,303,120,005 043EURGER3,12
NP I PoOAdobe Sys26.7. 2:00:00--370,74-0,262 053 161USDNSQ370,74
NP I PoOAdv.pl24.7. 18:39:030,270,280,281,8512 871PLNWSE,28
NP I PoOAkamai Tech26.7. 2:00:00--80,750,052 285 093USDNSQ80,75
NP I PoOAllgeier Rg25.7. 17:36:1619,5019,7019,55-1,767 171EURGER19,55
NP I PoOAlliance Data26.7. 2:04:01--63,273,721 085 398USDNYQ61,00
NP I PoOAlten25.7. 17:35:2773,5073,8073,75-4,78113 664EURPAR73,75
NP I PoOAsseco Business25.7. 17:59:5888,4088,8088,800,681 294PLNWSE88,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland25.7. 18:00:01204,40206,20206,60-0,1968 543PLNWSE206,60
NP I PoOAsseco SEE25.7. 18:00:0076,4077,0077,00-1,031 260PLNWSE77,00
NP I PoOATM SI25.7. 18:00:013,193,203,190,0015 221PLNWSE3,19
NP I PoOATOSS Software SE25.7. 17:36:42122,20122,80121,60-4,5523 456EURGER121,60
NP I PoOAutoDesk Inc26.7. 2:00:00--303,280,721 025 279USDNSQ303,28
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,73
NP I PoOBechtle25.7. 17:35:0139,1639,2239,00-2,26104 917EURGER39,00
NP I PoOBetacom25.7. 18:00:005,105,205,20-1,893 516PLNWSE5,20
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,40
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,75
NP I PoOBLOOBER TEAM25.7. 18:00:0032,2032,5532,550,627 112PLNWSE32,55
NP I PoOBooz Allen26.7. 2:04:00--113,05-1,804 378 352USDNYQ113,05
NP I PoOBouvet- ------NOKOSL76,80
NP I PoOBroadridge26.7. 2:04:01--253,690,281 815 742USDNYQ253,69
NP I PoOCadence Design26.7. 2:00:00--332,192,332 718 308USDNSQ332,19
NP I PoOCANCOM IT25.7. 17:35:0726,2026,3026,200,1935 488EURGER26,20
NP I PoOCap Gemini SA25.7. 17:35:16134,00134,20134,05-0,96753 144EURPAR134,05
NP I PoOCapgemini Unsp ADR25.7. 23:20:00--31,50-0,51204 754USDPNK31,50
NP I PoOCenit AG System25.7. 17:36:217,887,987,880,259 597EURGER7,88
NP I PoOCGI Rg-A- ------CADTOR138,53
NP I PoOCity Interactive25.7. 18:00:022,842,872,877,09946 531PLNWSE2,87
NP I PoOCognizant Tech26.7. 2:00:00--76,67-0,082 549 982USDNSQ76,67
NP I PoOCom Guard.com24.7. 23:20:00--0,000,0030 000USDPNK,00
NP I PoOComp25.7. 17:59:59273,00274,00275,006,592 047PLNWSE275,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange25.7. 18:00:014,704,804,702,174 970PLNWSE4,70
NP I PoOComputacenter25.7. 17:35:2422,3222,3622,34-0,6258 835GBPLSE22,34
NP I PoOCSG Systems Int26.7. 2:00:00--62,10-1,93119 098USDNSQ62,10
NP I PoODassault Syst25.7. 17:37:5429,7629,9629,781,602 717 133EURPAR29,78
NP I PoODassault System Depository Receipt25.7. 23:20:00--35,081,83140 819USDPNK35,08
NP I PoODelta Tech25.7. 17:05:05--61,900,00130 602HUFBUD61,90
NP I PoODillistone Grp22.7. 10:05:170,090,090,090,0090GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc26.7. 2:00:00--81,43-1,246 918 937USDNSQ81,43
NP I PoOEdison24.7. 18:38:225,956,256,050,001PLNWSE5,95
NP I PoOElectronic Arts26.7. 2:00:00--151,68-0,631 450 558USDNSQ151,68
NP I PoOEO NETWORKS25.7. 17:59:1827,4029,0029,00-3,33148PLNWSE29,00
NP I PoOEuronet Worldwid26.7. 2:00:00--103,780,03246 146USDNSQ103,78
NP I PoOExlService26.7. 2:00:00--42,861,081 211 671USDNSQ42,86
NP I PoOFabasoft Comp25.7. 17:35:5616,5016,7016,60-0,301 694EURGER16,60
NP I PoOFabryka Diet25.7. 17:59:181,221,271,270,79620PLNWSE1,27
NP I PoOFactset Resrch26.7. 2:04:00--419,54-0,46348 127USDNYQ419,54
NP I PoOFair Isaac26.7. 2:04:00--1 532,52-0,21134 062USDNYQ1 532,52
NP I PoOFidelity Ntl Inf26.7. 2:04:00--81,941,902 694 237USDNYQ81,94
NP I PoOFreenet25.7. 17:35:2528,2628,3028,26-0,07220 120EURGER28,26
NP I PoOGartner26.7. 2:04:00--356,640,14753 850USDNYQ356,64
NP I PoOGB Group25.7. 17:35:082,322,332,33-2,11552 566GBPLSE2,38
NP I PoOGEN DIGITAL25.7. 15:38:20--640,000,0028CZKPSE-KOBOS640,00
NP I PoOGenpact26.7. 2:04:00--45,510,95808 288USDNYQ45,08
NP I PoOGFT Technologies25.7. 17:35:0118,2418,2818,10-2,48237 963EURGER18,10
NP I PoOGlobal Payments26.7. 2:04:00--85,763,263 422 448USDNYQ85,76
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange25.7. 18:00:020,870,880,884,00134 799PLNWSE,88
NP I PoOGuidewire26.7. 2:04:00--223,38-0,17634 923USDNYQ223,38
NP I PoOHoga25.7. 17:59:591,781,801,78-2,4761 456PLNWSE1,78
NP I PoOCheck Pt Sftwre26.7. 2:00:00--220,11-0,86789 393USDNSQ220,11
NP I PoOI S Solutions25.7. 17:22:361,671,681,65-2,9465 134GBPLSE1,68
NP I PoOIn Systcom17.7. 23:20:00--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE37,94
NP I PoOINIT Innovation25.7. 17:35:5942,4042,9042,900,001 793EURGER42,90
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc26.7. 2:00:00--785,950,611 406 405USDNSQ785,95
NP I PoOIVU Traffic Tech25.7. 17:36:1320,5020,8021,001,9419 465EURGER21,00
NP I PoOj2 Global26.7. 2:00:00--32,781,08343 045USDNSQ32,78
NP I PoOK2 Internet25.7. 17:59:5928,3028,5028,20-2,08241PLNWSE28,20
NP I PoOKTM Industr Br25.7. 17:33:0117,0017,0617,002,165 152CHFSWX17,00
NP I PoOL S Telcom24.7. 11:42:314,044,224,06-1,9379EURGER4,14
NP I PoOLSI Software25.7. 18:00:0225,4025,8026,000,009 927PLNWSE26,00
NP I PoOMasterCard26.7. 2:04:00--568,220,841 513 639USDNYQ568,22
NP I PoOMeta Platforms, INC.26.7. 2:00:00--712,68-0,308 271 698USDNSQ712,68
NP I PoOMicrosoft26.7. 2:00:00--513,710,5519 125 699USDNSQ510,88
NP I PoOMicroStrategy26.7. 2:00:00--405,89-2,188 380 224USDNSQ405,89
NP I PoOMineral Midrange25.7. 17:59:201,561,581,580,007PLNWSE1,58
NP I PoOMobile Tornado25.7. 15:34:340,010,010,01-9,4150 189GBPLSE,01
NP I PoOMony Group Plc25.7. 17:35:112,082,092,080,87707 711GBPLSE2,07
NP I PoOMunar SA25.7. 17:59:190,440,440,44-3,3318 772PLNWSE,44
NP I PoONemetschek AG25.7. 17:35:30126,30126,90126,600,3296 713EURGER126,60
NP I PoONet 1 Ueps Tech26.7. 2:00:00--4,25-0,4717 670USDNSQ4,25
NP I PoONetease.com Inc Depository Receipt26.7. 2:00:00--135,48-0,60370 751USDNSQ135,48
NP I PoONintendo Depository Receipt25.7. 23:20:00--21,82-2,02484 072USDPNK21,82
NP I PoONorCom Info Tech25.7. 14:02:191,811,851,87-4,104 950EURGER1,83
NP I PoONovabase SGPS25.7. 17:29:317,808,007,90-1,25753EURLIS7,90
NP I PoOOpen Text Corp26.7. 2:00:00--30,701,62929 567USDNSQ30,70
NP I PoOOpera Software- ------NOKOSL13,65
NP I PoOOrbis25.7. 9:14:045,906,056,00-2,44322EURGER6,00
NP I PoOPaychex Inc26.7. 2:00:00--147,991,091 294 648USDNSQ147,99
NP I PoOPegasystems Inc26.7. 2:00:00--58,831,292 315 633USDNSQ58,83
NP I PoOPharmagest Interac.25.7. 17:35:2450,4050,7050,50-0,795 675EURPAR50,50
NP I PoOPlaytech25.7. 17:35:013,933,943,940,38244 019GBPLSE3,94
NP I PoOPower Media25.7. 18:00:0229,0029,4529,45-0,171 733PLNWSE29,45
NP I PoOPROS26.7. 2:04:00--16,354,142 059 825USDNYQ16,35
NP I PoOQUANTUM Software25.7. 17:59:5828,6028,0028,000,004PLNWSE28,00
NP I PoOQuinStreet26.7. 2:00:00--16,620,67372 540USDNSQ16,62
NP I PoOREALTECH23.7. 17:36:181,011,061,071,90195EURGER1,04
NP I PoOsalesforce com26.7. 2:04:00--269,110,534 015 439USDNYQ269,11
NP I PoOSAP AG25.7. 17:42:28245,35245,45245,00-0,451 311 556EURGER245,00
NP I PoOSecunet25.7. 17:35:01219,00220,50218,50-5,002 082EURGER218,50
NP I PoOServiceNow26.7. 2:04:01--968,79-2,751 999 628USDNYQ968,79
NP I PoOSofting25.7. 14:05:113,103,203,185,301 400EURGER3,14
NP I PoOSOGECLAIR25.7. 17:25:1027,7028,0028,00-0,36955EURPAR28,00
NP I PoOSopra Group25.7. 17:35:14189,20195,00189,30-5,2661 659EURPAR189,30
NP I PoOSword Group25.7. 17:35:1638,8539,4039,151,5623 981EURPAR39,15
NP I PoOSygnity25.7. 18:00:00114,00115,00115,000,001 762PLNWSE115,00
NP I PoOSynopsys26.7. 2:00:00--601,55-1,331 820 247USDNSQ601,55
NP I PoOTake Two Interac26.7. 2:00:00--224,75-0,441 895 607USDNSQ224,75
NP I PoOTalex25.7. 18:00:0120,0020,8020,800,002PLNWSE20,80
NP I PoOTencent Depository Receipt25.7. 23:20:00--70,18-0,311 007 056USDPNK70,18
NP I PoOTeradata26.7. 2:04:00--22,062,08952 707USDNYQ22,06
NP I PoOThe Farm 5125.7. 17:59:205,205,365,320,387 765PLNWSE5,32
NP I PoOThe Sage Group Plc25.7. 17:35:0512,6312,6412,641,241 810 308GBPLSE12,64
NP I PoOTietoenator25.7. 17:00:0015,3315,3515,300,20247 745EURHEL15,27
NP I PoOTrend Micro Depository Receipt25.7. 23:20:00--64,260,565 675USDPNK64,26
NP I PoOTrustcash25.7. 23:20:00--0,000,00500 000USDPNK,00
NP I PoOUbisoft Entnt25.7. 17:35:039,309,629,550,97495 188EURPAR9,55
NP I PoOUbisoft Unsp ADR25.7. 23:20:00--2,200,9222 463USDPNK2,20
NP I PoOUnisys26.7. 2:04:00--4,35-1,81487 940USDNYQ4,35
NP I PoOUnited Internet25.7. 17:35:2225,2625,3025,36-0,63208 603EURGER25,36
NP I PoOVerisign26.7. 2:00:00--305,796,671 260 511USDNSQ305,79
NP I PoOVisa26.7. 2:04:00--357,040,873 915 781USDNYQ357,04
NP I PoOWestern Union26.7. 2:04:00--8,58-1,8312 486 796USDNYQ8,58
NP I PoOWEX Inc, Ordinary, New York Consolidated26.7. 2:04:00--175,620,87745 194USDNYQ175,62
NP I PoOWind Mobile25.7. 18:00:0019,9019,9619,960,812 704PLNWSE19,96
NP I PoOXPLUS25.7. 17:59:583,643,723,72-1,8571PLNWSE3,72
NP I PoOYelp26.7. 2:04:00--34,70-1,06486 251USDNYQ34,70
NP I PoOYOC AG25.7. 16:48:5015,3515,8015,70-0,631 418EURGER16,00
NP I PoOZoo Digital Grp25.7. 17:29:350,140,140,145,0259 548GBPLSE,14
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 indexvypsat25.7. 17:50:003 855,70-0,193 855,7025.07.2025
Zdroj: BCPP