Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,20
KB0,12
PKN81,2481,42-0,41
Msft151,58151,6-0,09
Nokia3,123,13-1,17
IBM134,22134,240,77
Daimler AG48,99549,005-0,81
PFE38,3538,360,17
09.12.2019 21:22:53
Indexy online
AD Index online
select
AD Index online
 

  • 04.12.2019 16:11:15
Akamai Tech (AKAM.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
77,98 1,26 0,95 3 183
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 PoOGartner9.12. 21:22:39158,16158,22158,19-0,93135 282USDNYQ159,68
NP I PoOSofting9.12. 16:45:248,008,068,062,811 800EURGER7,84
NP I PoOBLOOBER TEAM9.12. 18:04:2458,7059,0058,60-0,682 080PLNWSE59,00
NP I PoOMicroStrategy9.12. 21:12:57152,52152,64152,420,5432 168USDNSQ151,60
NP I PoOI S Solutions9.12. 17:35:251,921,931,922,6710 899GBPLSE1,92
NP I PoOGroupe OPEN9.12. 17:35:2410,4810,6210,580,385 573EURPAR10,54
NP I PoOWind Mobile9.12. 18:04:447,707,927,921,5420 803PLNWSE7,80
NP I PoORealPage9.12. 21:22:0054,9354,9654,96-0,45225 750USDNSQ55,21
NP I PoODillistone Grp6.12. 10:29:000,220,230,239,527 000GBPLSE,23
NP I PoOUnited Internet9.12. 17:35:0930,1230,1430,11-1,89353 907EURGER30,69
NP I PoOPROS9.12. 21:21:0459,9960,0159,98-0,0582 435USDNYQ60,01
NP I PoOArcus6.12. 18:04:172,162,242,20-1,79500PLNWSE2,20
NP I PoOESI Group9.12. 17:35:2928,1029,0028,50-1,043 103EURPAR28,80
NP I PoOTrustcash5.12. 23:19:58--0,000,00500 000USDPNK,00
NP I PoOXPLUS9.12. 18:04:230,620,660,66-1,49176PLNWSE,67
NP I PoONuance Commu9.12. 21:22:4817,5717,5817,58-1,761 995 398USDNSQ17,89
NP I PoOAccenture9.12. 21:22:45202,08202,11202,09-0,231 330 268USDNYQ202,55
NP I PoO@Uk3.12. 13:18:300,020,020,020,002 530GBPLSE,02
NP I PoOTalex9.12. 18:04:4512,0013,0013,000,78288PLNWSE12,90
NP I PoOIVU Traffic Tech9.12. 17:36:2711,6011,7011,606,4247 505EURGER10,90
NP I PoOVisa9.12. 21:22:49182,81182,82182,810,352 938 046USDNYQ182,17
NP I PoOAtos Origin9.12. 17:35:1576,0076,5676,381,01325 144EURPAR75,62
NP I PoOFiserv9.12. 21:22:46115,03115,05115,060,501 164 172USDNSQ114,49
NP I PoOSINA Corp9.12. 21:22:0435,3335,3535,35-1,83301 998USDNSQ36,01
NP I PoOChangyou.com Depository Receipt9.12. 21:22:509,749,759,750,21293 341USDNSQ9,73
NP I PoOSimple9.12. 18:04:466,206,506,700,002PLNWSE6,70
NP I PoOWEX Inc, Ordinary, New York Consolidated9.12. 21:18:13197,42197,61197,44-1,2791 531USDNYQ199,97
NP I PoOTietoenator9.12. 18:00:0126,4026,4426,50-1,85209 110EURHEL27,00
NP I PoOIndra Sistemas- ------EURMCE9,40
NP I PoOAsseco SEE9.12. 18:04:4425,2025,8025,801,571 765PLNWSE25,40
NP I PoONintendo Depository Receipt9.12. 21:20:36--51,712,29112 921USDPNK50,55
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market9.12. 18:06:181,391,401,39-0,712 000GBPLSE1,40
NP I PoOINIT Innovation9.12. 17:36:0623,1023,4023,303,564 010EURGER22,50
NP I PoOSITE9.12. 18:04:240,140,150,15-0,6615 266PLNWSE,15
NP I PoOFacebook9.12. 21:22:54202,10202,12202,120,538 623 654USDNSQ201,05
NP I PoO4iG Rg-A9.12. 17:20:00761,00770,00772,001,98399 465HUFBUD757,00
NP I PoOBechtle9.12. 17:35:21120,70120,90121,00-0,4960 137EURGER121,60
NP I PoOComp9.12. 18:04:4358,2059,0059,00-0,3476PLNWSE58,20
NP I PoOYandex NV9.12. 21:22:5540,3740,3840,37-0,22708 759USDNSQ40,46
NP I PoOLSI Software9.12. 18:04:4715,5515,8015,60-2,196 602PLNWSE15,95
NP I PoOActivision Inc9.12. 21:22:4454,5454,5554,55-1,202 772 588USDNSQ55,21
NP I PoOComArch9.12. 18:04:44188,00190,00188,00-1,575 517PLNWSE191,00
NP I PoOMicrosoft9.12. 21:22:53151,58151,60151,61-0,099 971 682USDNSQ151,75
NP I PoOBlackbaud9.12. 21:22:0879,2679,3179,28-0,75104 089USDNSQ79,88
NP I PoOKulcs-Soft9.12. 17:20:002 980,003 040,003 060,00-0,6526 551HUFBUD3 080,00
NP I PoOLycos Europe9.12. 17:06:250,030,030,030,0017 965EURFRA,03
NP I PoOTeradata9.12. 21:22:2826,0426,0526,04-0,95484 385USDNYQ26,29
NP I PoOCadence Design9.12. 21:22:4966,1866,1966,18-1,48991 649USDNSQ67,18
NP I PoORealNetworks9.12. 21:20:431,311,331,31-2,9629 075USDNSQ1,35
NP I PoOPhoenix NewMedia Depository Receipt9.12. 21:22:043,253,283,28-0,9169 568USDNYQ3,31
NP I PoOTaj Systems13.11. 23:20:00--0,000,0014 866USDPNK,00
NP I PoOCheck Pt Sftwre9.12. 21:22:52113,48113,52113,510,51353 022USDNSQ112,93
NP I PoOSopra Group9.12. 17:35:14134,00136,00135,20-0,5929 455EURPAR136,00
NP I PoOBetacom9.12. 18:04:449,029,349,503,265PLNWSE9,20
NP I PoOCenit AG System9.12. 17:36:0713,9013,9513,900,7215 605EURGER13,80
NP I PoOL S Telcom6.12. 17:36:076,206,356,15-5,386 860EURGER6,15
NP I PoOSoftware Rg9.12. 17:35:2130,7130,7530,82-0,55148 967EURGER30,99
NP I PoODOMENOMANIA. PL9.12. 18:04:250,800,840,840,00190PLNWSE,84
NP I PoOAmer Software9.12. 21:17:3215,2615,2915,28-0,2052 198USDNSQ15,31
NP I PoOAveva Group9.12. 19:13:1144,2648,6645,10-1,35177 426GBPLSE45,72
NP I PoOGFT Technologies9.12. 17:36:0212,2812,3212,305,31230 430EURGER11,68
NP I PoOCANCOM IT9.12. 17:35:2352,3052,5052,30-1,32206 929EURGER53,00
NP I PoOGB Group9.12. 18:29:247,227,247,140,37181 414GBPLSE7,13
NP I PoOFair Isaac9.12. 21:22:31360,24360,79360,47-0,92109 086USDNYQ363,83
NP I PoOThe Farm 519.12. 18:04:2520,9421,2421,200,9514 227PLNWSE21,00
NP I PoOUSU Software9.12. 17:36:0915,2515,4515,350,662 418EURGER15,25
NP I PoOGuidewire9.12. 21:22:45109,14109,18109,14-1,471 146 441USDNYQ110,77
NP I PoOTake Two Interac9.12. 21:22:50120,24120,25120,25-2,811 202 186USDNSQ123,73
NP I PoOIntershop9.12. 17:36:190,981,001,00-1,9646 779EURGER1,01
NP I PoOSynopsys9.12. 21:22:42132,40132,43132,42-1,34633 199USDNSQ134,21
NP I PoONasstar9.12. 17:22:010,110,110,110,86296 177GBPLSE,11
NP I PoOBlackout Media29.11. 15:09:45--0,000,0014 500 000USDPNK,00
NP I PoOMoneysuprmkt9.12. 19:12:223,113,283,25-1,072 883 990GBPLSE3,28
NP I PoOVerisign9.12. 21:22:28189,12189,18189,080,44310 119USDNSQ188,26
NP I PoOTencent Depository Receipt9.12. 21:22:36--42,65-0,212 194 206USDPNK42,74
NP I PoOFabryka Diet25.9. 18:03:530,110,110,110,002PLNWSE,11
NP I PoOCSG Systems Int9.12. 21:21:2856,7056,7356,72-0,5859 016USDNSQ57,05
NP I PoONorCom Info Tech9.12. 17:13:1115,8616,0016,10-2,42403EURGER16,66
NP I PoOReditus6.12. 16:30:120,020,070,050,002 000EURLIS,05
NP I PoOsalesforce com9.12. 21:22:52157,73157,75157,75-0,162 683 424USDNYQ158,01
NP I PoOFabasoft Comp9.12. 17:35:5724,0024,2024,20-1,635 015EURGER24,50
NP I PoOREALTECH9.12. 14:39:381,011,041,041,964 900EURGER1,00
NP I PoOGlobal Payments9.12. 21:22:50175,67175,70175,69-0,55948 597USDNYQ176,66
NP I PoOGenpact9.12. 21:22:4540,5440,5540,55-0,27621 941USDNYQ40,66
NP I PoOUnisys9.12. 21:22:5211,2311,2411,24-0,13223 256USDNYQ11,25
NP I PoOElectronic Arts9.12. 21:22:51102,13102,14102,14-1,061 273 007USDNSQ103,23
NP I PoOSecunet9.12. 17:36:21141,50143,00141,501,43890EURGER140,50
NP I PoOQUANTUM Software6.12. 18:04:1513,6015,5014,000,00183PLNWSE14,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.12. 18:04:453,123,263,400,002 401PLNWSE3,30
NP I PoOPaychex Inc9.12. 21:22:4284,7384,7584,76-0,44525 897USDNSQ85,13
NP I PoOSygnity9.12. 18:04:442,342,432,430,0011 436PLNWSE2,43
NP I PoOTomorrow Focus9.12. 17:30:512,562,652,621,1619 312EURGER2,59
NP I PoOMobile Streams9.12. 17:02:200,000,000,001,3829 479 867GBPLSE,00
NP I PoOIntuit Inc9.12. 21:23:00256,18256,23256,210,01642 455USDNSQ256,18
NP I PoOAsseco Poland9.12. 18:04:4558,0058,1558,000,4344 883PLNWSE57,75
NP I PoOOrbis9.12. 15:08:227,107,257,252,84330EURGER7,15
NP I PoOUbisoft Unsp ADR9.12. 21:21:30--12,48-2,35803 530USDPNK12,78
NP I PoODevoteam SA9.12. 17:35:1588,4090,4090,00-0,338 214EURPAR90,30
NP I PoOCom Guard.com9.12. 16:47:01--0,008,3361 000USDPNK,00
NP I PoOAkamai Tech9.12. 21:22:4984,3984,4084,40-1,00444 849USDNSQ85,25
NP I PoOQAD Inc6.12. 2:00:0035,7537,0036,255,71149USDNSQ,00
NP I PoOIAC/InterActive9.12. 21:22:26215,26215,52215,23-0,35328 174USDNSQ215,99
NP I PoONetgem9.12. 16:37:450,850,870,872,3510 072EURPAR,85
NP I PoOInVision Softwar5.12. 12:34:0119,4020,0020,00-1,52215EURGER19,70
NP I PoOMineral Midrange9.12. 18:04:26--0,326,671 563PLNWSE,22
NP I PoOIn Systcom23.10. 23:20:00--0,000,001 016 000USDPNK,00
NP I PoOBusi & Dec9.12. 11:50:357,507,757,500,00280EURPAR7,50
NP I PoOCrealogix Hldg9.12. 16:38:2694,0097,0094,20-1,46243CHFSWX95,60
NP I PoOPerficient Inc9.12. 21:22:5342,3642,3742,360,31148 595USDNSQ42,23
NP I PoOYelp9.12. 21:22:0433,1733,1833,17-0,63251 933USDNYQ33,38
NP I PoOAsseco Business9.12. 18:04:4226,8027,0027,000,00644PLNWSE27,00
NP I PoOYOC AG9.12. 16:46:043,483,543,56-1,663 600EURGER3,72
NP I PoOInternet Group9.12. 18:04:440,120,110,110,004 835PLNWSE,11
NP I PoONovabase SGPS9.12. 15:13:102,752,822,76-1,087 728EURLIS2,79
NP I PoOAllgeier Rg9.12. 17:36:2128,0028,3028,00-1,411 149EURGER28,40
NP I PoOWNS Hldg Depository Receipt9.12. 21:22:0763,0963,2063,08-0,60195 489USDNYQ63,46
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison9.12. 18:04:252,422,602,60-5,11245PLNWSE2,74
NP I PoOEST MEDIA Rg9.12. 17:20:00139,20140,00140,402,931 964 465HUFBUD136,40
NP I PoOEuronet Worldwid9.12. 21:22:49156,22156,28156,39-0,69141 160USDNSQ157,47
NP I PoONemetschek AG9.12. 17:35:0255,3555,4055,40-0,27183 147EURGER55,55
NP I PoOOn-Line4.12. 12:30:340,170,180,180,005 000GBPLSE,18
NP I PoOBroadridge9.12. 21:22:55121,22121,25121,24-1,44318 043USDNYQ123,01
NP I PoOCap Gemini SA9.12. 17:35:12105,80106,80106,30-0,33291 271EURPAR106,65
NP I PoOPlaytech9.12. 18:06:473,773,773,77-2,40544 115GBPLSE3,87
NP I PoOAdv.pl9.12. 18:04:450,260,260,25-2,3412 800PLNWSE,26
NP I PoORIB Software9.12. 17:35:0323,6623,6823,68-3,50306 276EURGER24,54
NP I PoO11 Bit Studios9.12. 18:04:43378,00379,50378,000,932 336PLNWSE374,50
NP I PoOSAP AG9.12. 17:35:27121,92121,96121,94-0,211 375 858EURGER122,20
NP I PoOCity Interactive9.12. 18:04:460,880,880,881,74197 170PLNWSE,86
NP I PoOExlService9.12. 21:21:3069,5669,6569,65-0,2145 206USDNSQ69,80
NP I PoOANSYS9.12. 21:22:50255,46255,50255,53-0,431 034 436USDNSQ256,63
NP I PoOServiceNow9.12. 21:22:56270,69270,74270,72-0,49683 130USDNYQ272,04
NP I PoOPGS Software9.12. 18:04:429,809,809,800,515PLNWSE9,75
NP I PoOOrdina NV9.12. 17:35:192,042,052,050,00204 791EURAEX2,05
NP I PoOFleetCor Technol9.12. 21:20:52303,19303,39303,41-1,42124 580USDNYQ307,78
NP I PoOUbisoft Entnt9.12. 17:35:2556,2457,5056,84-2,00509 943EURPAR58,00
NP I PoOEO NETWORKS9.12. 18:04:236,006,406,403,231 508PLNWSE6,20
NP I PoOSDL PLC9.12. 17:35:155,966,005,98-1,13683GBPLSE6,02
NP I PoOOpera Software- ------NOKOSL16,46
NP I PoOMasterCard9.12. 21:22:48289,53289,56289,56-0,291 208 950USDNYQ290,40
NP I PoOM + S Elektronik9.12. 11:52:350,000,020,000,0080EURFRA,00
NP I PoOB+S Banksysteme2.12. 17:17:311,922,182,04-4,12500EURFRA1,94
NP I PoOAltran Tech9.12. 17:36:5714,1014,1514,130,28384 039EURPAR14,09
NP I PoORosetta Stone9.12. 21:22:1916,4916,5116,504,98299 545USDNYQ15,72
NP I PoOVMware9.12. 21:22:53149,73149,77149,771,831 056 753USDNYQ147,08
NP I PoOMobile Tornado6.12. 9:05:160,040,040,045,27244GBPLSE,04
NP I PoODassault System9.12. 17:35:18143,20145,95145,350,03248 200EURPAR145,30
NP I PoONIC Inc9.12. 21:21:3422,2922,3022,30-1,63120 637USDNSQ22,67
NP I PoOEmblaze6.12. 9:00:250,240,250,220,00740GBPLSE,25
NP I PoOSHS Viveon4.12. 17:36:0310,2010,7010,40-2,861 000EURGER10,50
NP I PoODassault System Depository Receipt9.12. 20:42:05--161,500,506 598USDPNK160,70
NP I PoOeBay Inc9.12. 21:22:4634,7234,7334,72-0,404 208 234USDNSQ34,86
NP I PoOCorelogic9.12. 21:22:3541,7741,7841,77-0,38179 439USDNYQ41,93
NP I PoOAdobe Sys9.12. 21:22:51308,05308,07308,080,601 965 732USDNSQ306,23
NP I PoOHoga9.12. 18:04:431,231,241,261,203 020PLNWSE1,25
NP I PoOj2 Global9.12. 21:21:3495,5595,6095,58-0,33131 456USDNSQ95,90
NP I PoOBooz Allen9.12. 21:22:5170,9070,9270,88-1,69871 545USDNYQ72,10
NP I PoOFactset Resrch9.12. 21:22:46269,93269,99269,960,17230 734USDNYQ269,49
NP I PoOWestern Union9.12. 21:22:4926,9426,9526,940,303 046 121USDNYQ26,86
NP I PoONet 1 Ueps Tech9.12. 21:22:513,703,713,701,93446 835USDNSQ3,63
NP I PoOAutoDesk Inc9.12. 21:22:46179,80179,84179,830,28991 494USDNSQ179,32
NP I PoOStartek Inc9.12. 21:15:188,138,168,160,0023 314USDNYQ8,16
NP I PoOPower Media9.12. 18:04:463,263,293,292,812 561PLNWSE3,20
NP I PoOSage Grp9.12. 19:12:476,857,767,280,411 496 536GBPLSE7,25
NP I PoOSplunk9.12. 21:22:35150,11150,15150,121,511 357 143USDNSQ147,89
NP I PoOSword Group9.12. 17:35:0233,5033,6033,50-0,742 303EURPAR33,75
NP I PoOBlom ASA- ------NOKOSL48,15
NP I PoOCognizant Tech9.12. 21:22:5061,8361,8461,84-1,311 749 024USDNSQ62,66
NP I PoOManTech Intl9.12. 21:21:1877,8777,9777,96-0,1041 293USDNSQ78,04
NP I PoOTrend Micro Depository Receipt9.12. 20:46:32--53,45-2,554 555USDPNK54,85
NP I PoOFreenet9.12. 17:35:1120,6320,6620,650,29282 660EURGER20,59
NP I PoOATM SI9.12. 18:04:453,023,103,100,001 152PLNWSE3,10
NP I PoOInteliWISE29.11. 18:03:191,451,601,630,003 233PLNWSE1,45
NP I PoOIliad SA9.12. 17:35:21114,50114,95114,750,0096 346EURPAR114,75
NP I PoOOpen Text Corp9.12. 21:22:5242,5042,5142,51-0,36209 634USDNSQ42,66
NP I PoOACI World9.12. 21:22:5436,2936,3036,30-0,30496 565USDNSQ36,41
NP I PoOCitrix Systems9.12. 21:22:48110,97110,98110,980,32532 487USDNSQ110,62
NP I PoONetease.com Inc Depository Receipt9.12. 21:21:11308,94309,22309,05-0,20364 447USDNSQ309,67
NP I PoOQuinStreet9.12. 21:22:3115,9315,9415,942,28196 693USDNSQ15,58
NP I PoOCGI Rg-A- ------CADTOR110,17
NP I PoOFidelity Ntl Inf9.12. 21:22:54137,40137,41137,40-0,851 637 855USDNYQ138,58
NP I PoOAlten9.12. 17:35:20106,40107,50106,90-1,2068 215EURPAR108,20
NP I PoOAtoss Software9.12. 17:36:27140,00141,00140,500,3692EURGER140,00
NP I PoOVistaPrint4.12. 2:00:00--121,87-0,69194 276USDNSQ121,87
NP I PoOATM9.12. 18:04:4411,1011,7411,100,004 341PLNWSE11,10
NP I PoOPegasystems Inc9.12. 21:21:4676,3176,3476,31-0,88100 871USDNSQ76,98
NP I PoOAD Pepper Media9.12. 16:15:422,422,602,44-2,40800EURGER2,52
NP I PoOGK Software9.12. 17:36:1168,4069,8069,804,189 175EURGER67,00
NP I PoOK2 Internet9.12. 18:04:438,809,009,000,001 105PLNWSE9,00
NP I PoOZynga9.12. 21:22:516,136,146,14-1,296 335 003USDNSQ6,22
NP I PoOZoo Digital Grp9.12. 15:45:140,810,820,81-0,3935 180GBPLSE,82
NP I PoOBob Mobile9.12. 17:14:003,163,263,26-0,6112 314EURGER3,24
NP I PoOAlliance Data9.12. 21:22:54105,77105,79105,780,49379 627USDNYQ105,26
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 Indexvypsat9.12. 21:28:248 381,39-0,198 397,3706.12.2019
S&P 500vypsat6.12. 23:07:003 145,910,913 145,9106.12.2019
Zdroj: BCPP