Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12961297-0,23
KB11621163-0,17
PKN96,1896,190,60
Msft486,55486,9-0,05
Nokia5,5865,5920,22
IBM305,74306,950,01
Mercedes-Benz Group AG60,0460,060,45
PFE25,0325,040,16
30.12.2025 10:30:49
Indexy online
AD Index online
select
AD Index online
 

  • 29.12.2025 8:04:46
Akamai Tech (AKAM.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
74,72 -0,52 -0,39 8 219
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Akamai Tech - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios30.12. 10:25:04144,70145,00144,901,685 403PLNWSE142,50
NP I PoO4iG Rg-A30.12. 10:23:404 205,004 210,004 200,001,4564 136HUFBUD4 140,00
NP I PoOAccenture30.12. 10:20:55P270,11273,99271,370,01135USDNYQ271,34
NP I PoOACI World30.12. 2:00:00P40,6152,3848,600,00319 341USDNSQ48,60
NP I PoOAC-Service AG30.12. 10:21:5240,8041,6041,500,732 222EURGER41,20
NP I PoOAD Pepper Media29.12. 16:26:562,582,702,58-2,272 751EURGER2,64
NP I PoOAdobe Sys30.12. 10:22:52P351,88352,75352,73-0,1263USDNSQ353,16
NP I PoOAdv.pl29.12. 18:07:150,260,270,270,002 150PLNWSE,27
NP I PoOAkamai Tech30.12. 2:00:00P87,5189,9988,240,001 541 345USDNSQ88,24
NP I PoOAllgeier Rg30.12. 10:20:1120,7020,8020,800,005 111EURGER20,80
NP I PoOAlliance Data30.12. 2:04:00P55,7080,0075,180,00567 890USDNYQ75,18
NP I PoOAlten30.12. 10:22:1572,6072,7572,60-0,271 711EURPAR72,80
NP I PoOAsseco Business30.12. 10:22:4984,6084,8084,800,00251PLNWSE84,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK57,67
NP I PoOAsseco Poland30.12. 10:25:19225,20226,00226,00-0,1816 340PLNWSE226,40
NP I PoOAsseco SEE30.12. 10:24:5763,0063,1063,000,001 378PLNWSE63,00
NP I PoOATM SI30.12. 10:19:512,602,632,62-0,3847 803PLNWSE2,63
NP I PoOAtos30.12. 10:21:4048,4748,7448,460,0720 101EURPAR48,43
NP I PoOATOSS Software SE30.12. 9:00:46114,40115,00116,201,042EURGER115,00
NP I PoOAutoDesk Inc30.12. 2:00:00P275,00303,09301,230,00657 024USDNSQ301,23
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,96
NP I PoOBechtle30.12. 10:23:1443,4043,4643,440,097 163EURGER43,40
NP I PoOBetacom30.12. 9:01:014,544,704,520,0025PLNWSE4,52
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL9,46
NP I PoOBLOOBER TEAM30.12. 10:23:5324,6524,8524,65-0,20837PLNWSE24,70
NP I PoOBooz Allen30.12. 2:04:00P83,5390,0085,120,001 523 266USDNYQ85,12
NP I PoOBouvet- ------NOKOSL61,50
NP I PoOBroadridge30.12. 2:04:00P91,40229,75227,380,00310 167USDNYQ227,38
NP I PoOCadence Design30.12. 2:00:00P317,50319,00317,710,00990 990USDNSQ317,71
NP I PoOCANCOM IT30.12. 10:05:4926,6026,7026,55-0,75463EURGER26,75
NP I PoOCap Gemini SA30.12. 10:26:01142,10142,20142,20-0,2115 621EURPAR142,50
NP I PoOCapgemini Unsp ADR29.12. 23:20:01P--33,540,72110 476USDPNK33,54
NP I PoOCenit AG System30.12. 10:21:457,307,347,30-0,276 233EURGER7,32
NP I PoOCGI Rg-A- ------CADTOR128,54
NP I PoOCity Interactive30.12. 10:18:092,572,582,57-1,3452 266PLNWSE2,61
NP I PoOCognizant Tech30.12. 2:00:00P67,0086,9985,000,003 657 598USDNSQ85,00
NP I PoOCom Guard.com29.12. 23:20:01P--0,0014,2920 000USDPNK,00
NP I PoOComp30.12. 10:21:2157,8058,2058,00-0,681 294PLNWSE58,40
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange30.12. 9:00:017,007,307,300,00342PLNWSE7,30
NP I PoOComputacenter30.12. 10:20:0029,5029,5429,560,822 104GBPLSE29,32
NP I PoOComputer Model- ------CADTOR5,15
NP I PoOCSG Systems Int30.12. 2:00:00P76,6179,0076,920,00295 464USDNSQ76,92
NP I PoODassault Syst30.12. 10:25:3123,6823,6923,690,3067 352EURPAR23,62
NP I PoODassault System Depository Receipt29.12. 23:20:01P--27,72-0,22213 198USDPNK27,72
NP I PoODelta Tech30.12. 9:35:3854,0054,3054,700,9216 777HUFBUD54,20
NP I PoODillistone Grp10.12. 11:12:140,080,090,08-5,883 064GBPLSE,09
NP I PoODOMENOMANIA. PL17.12. 18:01:370,220,270,2513,64900PLNWSE,22
NP I PoOeBay Inc30.12. 10:18:16P87,3487,7387,68-0,07545USDNSQ87,74
NP I PoOEdison29.12. 18:06:385,555,705,606,671 636PLNWSE5,60
NP I PoOElectronic Arts30.12. 2:00:00P202,90204,75204,270,001 388 286USDNSQ204,27
NP I PoOEO NETWORKS30.12. 10:07:1129,4029,8029,4013,08198PLNWSE26,00
NP I PoOEuronet Worldwid30.12. 2:00:00P71,8479,5675,810,00635 607USDNSQ75,81
NP I PoOExlService30.12. 2:00:00P39,7943,6143,270,00956 975USDNSQ43,27
NP I PoOFabasoft Comp30.12. 10:17:1415,8516,0015,950,954 435EURGER15,80
NP I PoOFabryka Diet29.12. 18:06:360,901,120,950,00400PLNWSE,95
NP I PoOFactset Resrch30.12. 2:04:00P274,43296,00293,430,00475 641USDNYQ293,43
NP I PoOFair Isaac30.12. 2:04:00P1 762,001 800,001 771,690,00140 238USDNYQ1 771,69
NP I PoOFidelity Ntl Inf30.12. 2:04:00P66,4567,9867,450,001 890 510USDNYQ67,45
NP I PoOFiserv30.12. 10:10:17P67,1667,5067,25-0,0414USDNSQ67,28
NP I PoOFreenet30.12. 10:23:5929,3429,3829,36-0,1422 611EURGER29,40
NP I PoOGartner30.12. 2:04:00P235,00254,00253,800,00546 980USDNYQ253,80
NP I PoOGB Group30.12. 10:13:352,552,562,550,4028 923GBPLSE2,54
NP I PoOGEN DIGITAL29.12. 16:15:28565,00570,00555,000,000CZKPSE-KOBOS555,00
NP I PoOGenpact30.12. 2:04:00P45,1276,6247,890,001 017 973USDNYQ47,89
NP I PoOGFT Technologies30.12. 10:22:2418,7618,8418,78-1,167 568EURGER19,00
NP I PoOGlobal Payments30.12. 2:04:00P77,0181,7680,040,002 361 316USDNYQ80,04
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange30.12. 10:18:000,700,710,700,001 040PLNWSE,70
NP I PoOGuidewire30.12. 2:04:00P174,57240,00203,720,00871 906USDNYQ203,72
NP I PoOHoga30.12. 10:14:352,152,192,190,9212 461PLNWSE2,17
NP I PoOCheck Pt Sftwre30.12. 2:00:00P183,67200,00188,580,00343 325USDNSQ188,58
NP I PoOI S Solutions29.12. 15:04:051,301,401,32-2,007 439GBPLSE1,35
NP I PoOIndra Sistemas- ------EURMCE47,38
NP I PoOINIT Innovation30.12. 10:07:3146,3046,5046,500,22409EURGER46,40
NP I PoOIntuit Inc30.12. 10:20:17P674,15680,00674,150,001USDNSQ674,15
NP I PoOIVU Traffic Tech30.12. 10:20:2720,7020,9020,70-0,485 251EURGER20,80
NP I PoOj2 Global30.12. 2:00:00P30,0136,0435,760,00440 841USDNSQ35,76
NP I PoOK2 Internet30.12. 9:41:2923,2023,5023,500,43365PLNWSE23,40
NP I PoOKTM Industr Br30.12. 10:16:5313,7613,9413,86-0,861 894CHFSWX13,98
NP I PoOL S Telcom30.12. 9:43:353,823,963,900,001 323EURGER3,86
NP I PoOLSI Software30.12. 9:49:5929,0029,4029,401,3874PLNWSE29,00
NP I PoOMasterCard30.12. 10:23:32P571,83578,00577,08-0,1464USDNYQ577,90
NP I PoOMeta Platforms, INC.30.12. 10:25:39P657,50657,87657,87-0,122 671USDNSQ658,69
NP I PoOMicrosoft30.12. 10:25:29P486,55486,90486,87-0,051 333USDNSQ487,10
NP I PoOMineral Midrange30.12. 9:00:011,011,011,010,002 995PLNWSE1,01
NP I PoOMony Group Plc30.12. 10:22:281,831,831,83-0,6015 996GBPLSE1,84
NP I PoOMunar SA30.12. 10:20:140,310,340,31-9,886 215PLNWSE,34
NP I PoONemetschek AG30.12. 10:25:1892,4592,6592,50-0,273 329EURGER92,75
NP I PoONet 1 Ueps Tech30.12. 2:00:00P3,506,124,550,0074 089USDNSQ4,55
NP I PoONetease.com Inc Depository Receipt30.12. 10:23:56P141,62143,00142,081,97357USDNSQ139,34
NP I PoONintendo Depository Receipt29.12. 23:20:01P--17,11-0,232 228 781USDPNK17,11
NP I PoONorCom Info Tech30.12. 9:49:381,501,651,62-1,8221EURGER1,58
NP I PoONovabase SGPS30.12. 10:21:528,458,558,550,00289EURLIS8,55
NP I PoOOpen Text Corp30.12. 2:00:00P32,5033,4933,230,00496 830USDNSQ33,23
NP I PoOOpera Software- ------NOKOSL18,05
NP I PoOOrbis30.12. 10:22:395,705,905,751,771 747EURGER5,65
NP I PoOPaychex Inc30.12. 2:00:00P110,30115,50114,000,001 518 030USDNSQ114,00
NP I PoOPegasystems Inc30.12. 10:20:13P61,7069,5562,801,00133USDNSQ62,18
NP I PoOPharmagest Interac.30.12. 10:22:2744,8545,0044,950,22945EURPAR44,85
NP I PoOPlaytech30.12. 10:21:562,862,872,86-0,3534 901GBPLSE2,87
NP I PoOPower Media30.12. 10:25:0531,9032,0032,000,793 123PLNWSE31,75
NP I PoOQUANTUM Software29.12. 18:07:1233,2032,2033,000,00135PLNWSE33,00
NP I PoOQuinStreet30.12. 2:00:00P14,3614,6614,430,00361 693USDNSQ14,43
NP I PoOREALTECH29.12. 15:24:290,920,980,92-3,1711 600EURGER,95
NP I PoOsalesforce com30.12. 10:18:09P266,58267,50266,720,18192USDNYQ266,23
NP I PoOSAP AG30.12. 10:25:48208,05208,15208,05-0,1947 368EURGER208,45
NP I PoOSecunet30.12. 10:24:01182,80184,00182,60-0,44207EURGER183,40
NP I PoOServiceNow30.12. 10:11:44P154,59155,40154,610,02107USDNYQ154,58
NP I PoOSofting30.12. 10:16:292,582,682,703,858EURGER2,60
NP I PoOSOGECLAIR30.12. 9:46:3625,6025,8025,600,00502EURPAR25,60
NP I PoOSopra Group30.12. 10:22:55155,00155,40155,400,32976EURPAR154,90
NP I PoOSTRATEGY INC COMMON STOCK CLASS A30.12. 10:25:14P156,00156,30156,070,449 164USDNSQ155,39
NP I PoOSword Group30.12. 10:24:1235,6035,7535,700,14501EURPAR35,65
NP I PoOSygnity30.12. 10:20:0189,0090,0090,002,741 207PLNWSE87,60
NP I PoOSynopsys30.12. 10:19:46P479,59484,43479,740,16321USDNSQ478,97
NP I PoOTake Two Interac30.12. 10:20:45P250,50260,00255,22-0,1999USDNSQ255,70
NP I PoOTalex30.12. 9:01:3219,0019,6019,601,0310PLNWSE19,40
NP I PoOTencent Depository Receipt29.12. 23:20:01P--76,95-1,452 282 096USDPNK76,95
NP I PoOTeradata30.12. 2:04:00P29,1730,7430,740,00859 135USDNYQ30,74
NP I PoOThe Farm 5130.12. 10:10:115,005,064,99-1,383 758PLNWSE5,06
NP I PoOThe Sage Group Plc30.12. 10:25:3210,8210,8310,820,1973 332GBPLSE10,80
NP I PoOTietoenator30.12. 9:30:3518,2418,2618,230,2818 605EURHEL18,18
NP I PoOTrend Micro Depository Receipt29.12. 23:20:01P--42,62-1,1618 652USDPNK42,62
NP I PoOUbisoft Entnt30.12. 10:25:436,396,416,410,2243 967EURPAR6,39
NP I PoOUbisoft Unsp ADR29.12. 23:20:01P--1,43-2,05118 465USDPNK1,43
NP I PoOUnisys30.12. 2:04:00P2,703,062,840,00548 599USDNYQ2,84
NP I PoOUnited Internet30.12. 10:24:4627,5227,5427,540,154 834EURGER27,50
NP I PoOVerisign30.12. 2:00:00P237,21249,99245,150,00336 692USDNSQ245,15
NP I PoOVisa30.12. 10:18:22P352,09355,31354,02-0,1755USDNYQ354,61
NP I PoOWestern Union30.12. 2:04:00P9,299,319,320,004 615 086USDNYQ9,32
NP I PoOWEX Inc, Ordinary, New York Consolidated30.12. 2:04:00P61,43242,96152,810,00218 689USDNYQ152,81
NP I PoOWind Mobile30.12. 10:23:2215,7815,8415,842,991 998PLNWSE15,38
NP I PoOXPLUS30.12. 9:34:562,442,552,550,0010PLNWSE2,55
NP I PoOYelp30.12. 2:04:00P29,9732,5030,180,00769 719USDNYQ30,18
NP I PoOYOC AG30.12. 9:13:1410,8011,0011,000,461EURGER10,95
NP I PoOZoo Digital Grp30.12. 9:02:130,100,110,10-1,486 370GBPLSE,10
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