Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ0,00
KB0,00
PKN86,7286,772,31
Msft0,37
Nokia4,2524,3-2,25
IBM-1,34
Mercedes-Benz Group AG52,9552,970,00
PFE-0,50
12.07.2025 1:30:41
Zpožděná data, Real-Time data info
Indexy online
Nasdaq
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 11.07.2025 22:00:00
Fortinet (FTNT.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
99,06 -1,14 -1,14 4 114 752
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 - Fortinet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios11.7. 18:00:09188,20189,80188,000,0014 326PLNWSE188,00
NP I PoO4iG Rg-A11.7. 17:13:15--1 830,000,0028 539HUFBUD1 830,00
NP I PoOAccenture12.7. 1:29:41--281,19-2,535 076 914USDNYQ288,36
NP I PoOACI World11.7. 23:20:00--43,90-2,68630 092USDNSQ45,11
NP I PoOAC-Service AG11.7. 17:36:0949,2049,8049,604,204 610EURGER49,60
NP I PoOAD Pepper Media11.7. 15:54:572,802,902,921,397 661EURGER2,86
NP I PoOAdobe Sys12.7. 1:30:44--363,57-2,183 547 861USDNSQ371,43
NP I PoOAdv.pl11.7. 18:00:110,260,260,270,001 090PLNWSE,27
NP I PoOAkamai Tech12.7. 1:16:49--77,43-2,591 254 279USDNSQ79,44
NP I PoOAllgeier Rg11.7. 17:36:2619,1019,3019,10-2,555 377EURGER19,10
NP I PoOAlliance Data12.7. 0:30:00--61,24-2,11537 518USDNYQ62,56
NP I PoOAlten11.7. 17:35:1877,0077,5077,20-2,3427 931EURPAR77,20
NP I PoOANSYS11.7. 23:36:18--374,520,001 090 743USDNSQ374,52
NP I PoOAsseco Business11.7. 18:00:0989,8090,4090,401,35970PLNWSE90,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland11.7. 18:00:11209,80210,80211,00-0,6674 601PLNWSE211,00
NP I PoOAsseco SEE11.7. 18:00:1074,8074,9074,80-4,717 816PLNWSE74,80
NP I PoOATM SI11.7. 18:00:113,203,283,28-1,204 232PLNWSE3,28
NP I PoOATOSS Software SE11.7. 17:35:28141,00141,40141,80-0,288 999EURGER141,80
NP I PoOAutoDesk Inc12.7. 1:24:04--280,35-2,002 441 982USDNSQ286,11
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,69
NP I PoOBechtle11.7. 17:35:1739,1439,2039,04-1,41151 128EURGER39,04
NP I PoOBetacom11.7. 18:00:104,884,944,946,0110 039PLNWSE4,94
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,83
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,88
NP I PoOBLOOBER TEAM11.7. 18:00:1032,3532,6032,603,0034 250PLNWSE32,60
NP I PoOBooz Allen12.7. 0:35:31--106,50-0,691 116 144USDNYQ107,68
NP I PoOBouvet- ------NOKOSL79,60
NP I PoOBroadridge12.7. 0:30:00--235,18-1,43639 405USDNYQ238,59
NP I PoOCadence Design12.7. 1:30:30--320,38-0,641 201 748USDNSQ322,66
NP I PoOCANCOM IT11.7. 17:36:4627,3527,5527,40-1,2634 768EURGER27,40
NP I PoOCap Gemini SA11.7. 17:35:10140,35141,20140,40-3,44364 250EURPAR140,40
NP I PoOCapgemini Unsp ADR11.7. 23:20:00--32,78-3,56130 849USDPNK33,99
NP I PoOCenit AG System11.7. 17:36:128,308,468,300,7316 314EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR139,96
NP I PoOCity Interactive11.7. 18:00:122,412,432,44-1,42415 340PLNWSE2,44
NP I PoOCognizant Tech11.7. 23:34:10--76,13-1,792 673 338USDNSQ76,73
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp11.7. 18:00:09233,00235,00233,00-2,10802PLNWSE233,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter11.7. 17:35:0822,5422,5822,560,2768 290GBPLSE22,56
NP I PoOCSG Systems Int11.7. 23:20:00--61,85-3,00254 837USDNSQ63,77
NP I PoODassault Syst11.7. 17:35:0931,65-31,68-1,461 022 011EURPAR31,68
NP I PoODassault System Depository Receipt11.7. 23:20:00--36,97-1,6250 714USDPNK37,58
NP I PoODelta Tech11.7. 17:14:46--60,900,0076 252HUFBUD60,90
NP I PoODillistone Grp4.7. 13:47:540,090,090,090,001 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc12.7. 0:38:26--77,66-0,143 593 586USDNSQ77,22
NP I PoOEdison11.7. 17:59:305,956,006,000,8437PLNWSE5,95
NP I PoOElectronic Arts12.7. 1:28:19--148,79-1,731 840 432USDNSQ151,30
NP I PoOEO NETWORKS11.7. 17:59:2728,6029,0028,800,00169PLNWSE28,80
NP I PoOEuronet Worldwid11.7. 23:30:00--103,19-4,34359 422USDNSQ107,37
NP I PoOExlService11.7. 23:20:00--42,29-6,311 822 856USDNSQ45,14
NP I PoOFabasoft Comp11.7. 17:36:0016,8517,0016,95-1,455 668EURGER17,20
NP I PoOFabryka Diet11.7. 17:59:281,101,261,260,00595PLNWSE1,26
NP I PoOFactset Resrch12.7. 0:30:00--446,21-0,84232 216USDNYQ449,98
NP I PoOFair Isaac12.7. 1:29:54--1 542,00-2,53379 809USDNYQ1 584,38
NP I PoOFidelity Ntl Inf12.7. 0:30:00--78,65-1,963 054 339USDNYQ80,22
NP I PoOFreenet11.7. 17:35:0227,3227,3627,36-0,58265 507EURGER27,36
NP I PoOGartner12.7. 1:29:09--375,20-3,45817 789USDNYQ387,78
NP I PoOGB Group11.7. 17:35:172,372,382,38-0,84547 119GBPLSE2,40
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact12.7. 0:30:00--44,31-2,191 127 913USDNYQ45,30
NP I PoOGFT Technologies11.7. 17:35:1523,4023,5523,35-1,2724 668EURGER23,35
NP I PoOGlobal Payments12.7. 1:26:10--80,13-2,982 334 707USDNYQ81,22
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange11.7. 18:00:120,810,830,832,22272 083PLNWSE,83
NP I PoOGuidewire12.7. 1:26:23--220,14-2,21611 591USDNYQ225,13
NP I PoOHoga11.7. 18:00:091,751,771,77-0,2812 318PLNWSE1,77
NP I PoOCheck Pt Sftwre11.7. 23:29:46--217,76-2,60817 391USDNSQ221,26
NP I PoOI S Solutions11.7. 17:24:321,751,761,70-3,4170 653GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,82
NP I PoOINIT Innovation11.7. 17:36:2137,5038,0037,70-0,53466EURGER37,70
NP I PoOInternet Group10.7. 18:00:070,260,320,320,002 155PLNWSE,32
NP I PoOIntuit Inc12.7. 1:10:40--746,500,001 047 952USDNSQ747,90
NP I PoOIVU Traffic Tech11.7. 17:35:5919,8519,9520,000,5010 704EURGER20,00
NP I PoOj2 Global12.7. 0:32:01--32,68-3,14449 394USDNSQ33,74
NP I PoOK2 Internet11.7. 18:00:0927,4027,9027,500,362 279PLNWSE27,50
NP I PoOKTM Industr Br11.7. 17:31:4717,3618,8417,40-3,7616 420CHFSWX17,40
NP I PoOL S Telcom11.7. 17:09:544,204,424,365,3114 451EURGER4,32
NP I PoOLSI Software11.7. 18:00:1223,0023,4023,40-1,68346PLNWSE23,80
NP I PoOMasterCard12.7. 1:28:17--550,20-2,373 221 779USDNYQ563,52
NP I PoOMeta Platforms, INC.12.7. 1:30:41--717,15-1,3410 864 639USDNSQ727,24
NP I PoOMicrosoft12.7. 1:30:40--503,150,3716 458 168USDNSQ501,48
NP I PoOMicroStrategy12.7. 1:30:24--433,483,0418 434 783USDNSQ421,74
NP I PoOMineral Midrange11.7. 17:59:301,401,481,485,71100PLNWSE1,48
NP I PoOMobile Tornado10.7. 9:48:250,010,010,020,008 446GBPLSE,01
NP I PoOMony Group Plc11.7. 17:35:282,192,192,19-0,64643 710GBPLSE2,19
NP I PoOMunar SA11.7. 17:59:280,380,390,380,0015 680PLNWSE,38
NP I PoONemetschek AG11.7. 17:35:00125,80126,10126,50-0,2472 385EURGER126,50
NP I PoONet 1 Ueps Tech11.7. 23:20:00--4,67-0,2114 257USDNSQ4,68
NP I PoONetease.com Inc Depository Receipt12.7. 0:37:12--127,500,55533 156USDNSQ127,58
NP I PoONintendo Depository Receipt11.7. 23:20:00--21,40-1,521 002 836USDPNK21,73
NP I PoONorCom Info Tech11.7. 17:36:252,963,172,960,68103EURGER2,96
NP I PoONovabase SGPS11.7. 17:01:537,857,957,950,631 275EURLIS7,95
NP I PoOOpen Text Corp12.7. 0:38:12--28,04-4,141 097 764USDNSQ29,23
NP I PoOOpera Software- ------NOKOSL12,75
NP I PoOOrbis10.7. 16:42:256,356,556,450,00371EURGER6,45
NP I PoOPaychex Inc11.7. 23:23:39--143,29-1,391 910 327USDNSQ145,31
NP I PoOPegasystems Inc12.7. 1:13:17--49,80-3,511 201 893USDNSQ51,61
NP I PoOPharmagest Interac.11.7. 17:35:2549,7050,0049,75-0,903 865EURPAR49,75
NP I PoOPlaytech11.7. 17:35:123,783,793,791,34332 975GBPLSE3,79
NP I PoOPower Media11.7. 18:00:1227,1527,2027,201,121 207PLNWSE27,20
NP I PoOPROS12.7. 0:30:00--15,93-2,09703 330USDNYQ16,27
NP I PoOQUANTUM Software11.7. 18:00:0827,2027,6027,600,0015PLNWSE27,60
NP I PoOQuinStreet11.7. 23:20:00--15,36-1,92468 517USDNSQ15,66
NP I PoOREALTECH10.7. 16:07:371,011,041,01-1,9450EURGER1,03
NP I PoOsalesforce com12.7. 1:30:56--258,30-2,247 010 010USDNYQ263,97
NP I PoOSAP AG11.7. 17:41:45259,05259,10258,75-1,65961 114EURGER258,75
NP I PoOSecunet11.7. 17:35:02231,00232,50232,00-1,282 429EURGER232,00
NP I PoOServiceNow12.7. 1:30:17--938,50-3,032 154 631USDNYQ968,09
NP I PoOSofting10.7. 14:34:383,403,543,34-1,763 260EURGER3,48
NP I PoOSOGECLAIR11.7. 17:28:1528,0028,1028,001,081 132EURPAR28,00
NP I PoOSopra Group11.7. 17:35:14199,70201,20201,00-1,8627 522EURPAR201,00
NP I PoOSword Group11.7. 17:35:0437,3537,7537,70-0,134 125EURPAR37,70
NP I PoOSygnity11.7. 18:00:10114,50116,00116,000,001 776PLNWSE116,00
NP I PoOSynopsys12.7. 0:35:14--559,00-1,221 358 500USDNSQ566,19
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac12.7. 1:23:01--238,50-0,601 429 447USDNSQ235,33
NP I PoOTalex11.7. 18:00:1119,3020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt11.7. 23:20:00--63,12-0,111 114 596USDPNK63,19
NP I PoOTeradata12.7. 1:30:11--21,60-3,77798 107USDNYQ22,27
NP I PoOThe Farm 5111.7. 17:59:305,605,685,68-1,3910 456PLNWSE5,68
NP I PoOThe Sage Group Plc11.7. 17:35:2712,2312,2412,240,001 549 561GBPLSE12,24
NP I PoOTietoenator11.7. 17:00:0016,3716,4116,41-2,38117 806EURHEL16,81
NP I PoOTrend Micro Depository Receipt11.7. 23:20:00--63,80-1,821 170USDPNK64,98
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt11.7. 17:35:229,349,579,37-0,89475 230EURPAR9,37
NP I PoOUbisoft Unsp ADR11.7. 23:20:00--2,14-1,1510 341USDPNK2,17
NP I PoOUnisys12.7. 1:16:29--4,14-4,22518 307USDNYQ4,27
NP I PoOUnited Internet11.7. 17:35:2324,7024,7224,70-1,75193 077EURGER24,70
NP I PoOVerisign12.7. 1:17:53--281,04-1,37532 669USDNSQ285,29
NP I PoOVisa12.7. 1:29:50--347,79-2,237 579 370USDNYQ355,88
NP I PoOWestern Union12.7. 1:23:34--8,38-2,7911 185 010USDNYQ8,59
NP I PoOWEX Inc, Ordinary, New York Consolidated12.7. 0:30:00--150,64-2,30332 896USDNYQ154,19
NP I PoOWind Mobile11.7. 18:00:1020,6521,0020,950,9628 799PLNWSE20,95
NP I PoOXPLUS11.7. 18:00:083,453,513,511,74573PLNWSE3,51
NP I PoOYelp12.7. 0:30:00--34,16-2,71562 894USDNYQ35,11
NP I PoOYOC AG11.7. 17:36:0915,5015,7515,75-1,56550EURGER15,75
NP I PoOZoo Digital Grp11.7. 16:10:580,160,160,16-5,45144 326GBPLSE,16
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
NASDAQ 100 Indexvypsat11.7. 23:16:0122 780,60-0,2122 829,2610.07.2025
Zdroj: BCPP