Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN63,7263,8-0,13
Msft0,76
Nokia3,924-0,38
IBM0,98
Daimler AG36,6136,63-1,35
PFE2,28
03.07.2020 18:04:05
Indexy online
AD Index online
select
AD Index online
 

  • 03.07.2020 18:20:43
Akamai Tech (AKAM.F, Frankfurt)
Závěr k 3.7.2020 Změna (%) Změna (EUR) Objem obchodů (EUR)
102,50 1,75 1,76 1 435
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 Studios3.7. 18:04:05540,00544,00544,00-0,9125 082PLNWSE544,00
NP I PoO4iG Rg-A3.7. 17:20:00623,00628,00628,00-1,1030 389HUFBUD628,00
NP I PoOAccenture3.7. 2:04:04--215,720,532 006 247USDNYQ215,72
NP I PoOACI World3.7. 2:00:00--26,78-0,81343 363USDNSQ26,78
NP I PoOActivision Inc3.7. 2:00:00--77,51-0,675 169 711USDNSQ77,51
NP I PoOAD Pepper Media3.7. 15:37:513,203,303,20-1,2325 165EURGER3,26
NP I PoOAdobe Sys3.7. 2:00:00--442,950,712 502 970USDNSQ442,95
NP I PoOAdv.pl4.3. 11:00:460,280,270,2610,001 100PLNWSE,41
NP I PoOAkamai Tech3.7. 2:00:00--113,126,394 433 879USDNSQ113,12
NP I PoOAllgeier Rg4.3. 12:14:3831,9032,0032,00-1,238 261EURGER34,20
NP I PoOAlliance Data3.7. 2:04:04--43,70-0,091 091 887USDNYQ43,70
NP I PoOAlten3.7. 17:36:3170,0570,7070,15-4,56144 474EURPAR70,15
NP I PoOAmer Software3.7. 2:00:00--16,786,00304 856USDNSQ16,78
NP I PoOANSYS3.7. 2:00:00--297,971,24338 432USDNSQ297,97
NP I PoOAsseco Business3.7. 18:04:0430,8031,0031,20-1,272 664PLNWSE31,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK15,20
NP I PoOAsseco Poland3.7. 18:04:0767,9068,3068,40-0,1528 618PLNWSE68,40
NP I PoOAsseco SEE3.7. 18:04:0639,4039,5039,900,508 262PLNWSE39,90
NP I PoOATM1.7. 18:04:4611,8012,3012,100,001 254PLNWSE12,10
NP I PoOATM SI3.7. 18:04:073,583,643,600,5610 611PLNWSE3,58
NP I PoOAtos Origin3.7. 17:37:1977,1077,6077,340,39249 980EURPAR77,34
NP I PoOAtoss Software3.7. 17:35:01102,00103,00103,000,491 520EURGER103,00
NP I PoOAutoDesk Inc3.7. 2:00:00--240,15-0,441 158 173USDNSQ240,15
NP I PoOAveva Group3.7. 18:34:1241,0041,0241,01-1,4077 306GBPLSE41,59
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,94
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market4.3. 12:14:480,930,940,93-3,1316 966GBPLSE1,82
NP I PoOBechtle3.7. 17:35:09160,40160,50160,200,3152 351EURGER160,20
NP I PoOBetacom3.7. 18:04:069,009,269,260,2235PLNWSE9,26
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ58,64
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL30,70
NP I PoOBLOOBER TEAM4.3. 12:07:5171,5072,0071,50-0,693 386PLNWSE177,00
NP I PoOBob Mobile3.7. 17:17:338,608,758,654,2253 763EURGER8,70
NP I PoOBooz Allen3.7. 2:04:05--79,560,11823 727USDNYQ79,56
NP I PoOBroadridge3.7. 2:04:05--128,220,75573 778USDNYQ128,22
NP I PoOBusi & Dec3.7. 16:39:097,938,007,930,001 745EURPAR7,93
NP I PoOCadence Design3.7. 2:00:00--97,820,772 087 942USDNSQ97,82
NP I PoOCANCOM IT3.7. 17:35:0747,7447,7847,62-1,94117 607EURGER47,62
NP I PoOCap Gemini SA3.7. 17:35:07100,50101,20100,85-0,74240 007EURPAR100,85
NP I PoOCenit AG System3.7. 17:38:389,429,629,760,625 722EURGER9,76
NP I PoOCGI Rg-A- ------CADTOR86,43
NP I PoOCitrix Systems3.7. 2:00:00--150,060,461 115 356USDNSQ150,06
NP I PoOCity Interactive3.7. 18:04:081,141,151,154,744 598 360PLNWSE1,15
NP I PoOCognizant Tech3.7. 2:00:00--56,08-0,603 123 236USDNSQ56,08
NP I PoOCom Guard.com2.7. 23:20:00--0,00-5,773 000USDPNK,00
NP I PoOComArch3.7. 18:04:06213,00214,00214,00-1,83742PLNWSE218,00
NP I PoOComp3.7. 18:04:0463,2065,0065,000,00852PLNWSE65,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.2. 18:26:352,522,602,600,803 601PLNWSE2,60
NP I PoOCorelogic3.7. 2:04:05--66,480,061 961 760USDNYQ66,48
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX93,40
NP I PoOCSG Systems Int3.7. 2:00:00--41,17-1,18125 683USDNSQ41,17
NP I PoODassault System3.7. 17:38:55153,10154,00153,90-0,32128 835EURPAR153,90
NP I PoODassault System Depository Receipt2.7. 23:20:00--173,09-0,1813 013USDPNK173,09
NP I PoODevoteam SA3.7. 17:35:1972,0074,8073,60-1,084 349EURPAR73,60
NP I PoODillistone Grp1.7. 11:23:050,160,160,140,001 787GBPLSE,16
NP I PoODOMENOMANIA. PL4.3. 11:21:091,161,281,23-0,814 948PLNWSE5,70
NP I PoOeBay Inc3.7. 2:00:00--54,362,648 468 403USDNSQ54,36
NP I PoOEdison4.3. 12:11:391,361,501,49-13,3719 213PLNWSE3,10
NP I PoOElectronic Arts3.7. 2:00:00--133,84-1,021 893 395USDNSQ133,84
NP I PoOEmblaze2.3. 9:30:210,220,270,22-10,2011 775GBPLSE,25
NP I PoOEO NETWORKS26.2. 18:03:546,306,606,60-9,354 954PLNWSE6,30
NP I PoOESI Group3.7. 17:35:0734,0035,9035,40-1,122 979EURPAR35,40
NP I PoOEST MEDIA Rg3.7. 17:20:0095,8095,9095,80-0,83430 176HUFBUD95,80
NP I PoOEuronet Worldwid3.7. 2:00:00--99,251,61751 240USDNSQ99,25
NP I PoOExlService3.7. 2:00:00--62,490,19183 687USDNSQ62,49
NP I PoOFabasoft Comp3.7. 17:35:4130,0030,4030,10-1,953 406EURGER30,70
NP I PoOFabryka Diet27.5. 18:04:100,050,050,090,003 300PLNWSE,05
NP I PoOFacebook3.7. 2:00:00--233,42-1,7430 633 620USDNSQ233,42
NP I PoOFactset Resrch3.7. 2:04:05--335,900,60167 962USDNYQ335,90
NP I PoOFair Isaac3.7. 2:04:05--418,77-1,13153 651USDNYQ418,77
NP I PoOFidelity Ntl Inf3.7. 2:04:05--136,78-0,062 009 730USDNYQ136,78
NP I PoOFiserv3.7. 2:00:00--98,25-0,252 663 376USDNSQ98,25
NP I PoOFleetCor Technol3.7. 2:04:05--254,840,06611 330USDNYQ254,84
NP I PoOFreenet3.7. 17:35:1614,2914,3114,34-1,00457 844EURGER14,34
NP I PoOGartner3.7. 2:04:04--120,330,25328 005USDNYQ120,33
NP I PoOGB Group3.7. 18:10:096,926,946,931,2469 989GBPLSE6,93
NP I PoOGenpact3.7. 2:04:05--36,56-0,41557 177USDNYQ36,56
NP I PoOGFT Technologies3.7. 17:36:0010,5610,6210,70-0,1919 981EURGER10,70
NP I PoOGK Software3.7. 17:24:0262,6064,0063,600,321 337EURGER63,40
NP I PoOGlobal Payments3.7. 2:04:04--171,46-0,021 516 654USDNYQ171,46
NP I PoOGroupe OPEN3.7. 17:35:129,179,309,30-3,137 186EURPAR9,30
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange3.7. 18:04:080,410,410,41-2,386 619PLNWSE,41
NP I PoOGuidewire3.7. 2:04:04--112,58-0,02299 406USDNYQ112,58
NP I PoOHoga3.7. 18:04:051,541,571,570,973 230PLNWSE1,55
NP I PoOCheck Pt Sftwre3.7. 2:00:00--108,590,62623 232USDNSQ108,59
NP I PoOI S Solutions3.7. 18:08:132,292,312,302,223 493GBPLSE2,25
NP I PoOIAC/InterActive1.7. 2:00:00--323,401,731 507 414USDNSQ323,40
NP I PoOIliad SA3.7. 17:35:21177,60179,40178,650,7655 029EURPAR177,30
NP I PoOIn Systcom23.6. 23:19:58--0,000,009 000USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE7,13
NP I PoOINIT Innovation3.7. 17:36:0636,6036,9036,802,5111 544EURGER36,80
NP I PoOInteliWISE3.3. 18:03:401,101,251,200,849 890PLNWSE2,10
NP I PoOInternet Group1.7. 18:04:46-0,110,11-45,0089 164PLNWSE,20
NP I PoOIntuit Inc3.7. 2:00:00--305,300,901 228 650USDNSQ305,30
NP I PoOInVision Softwar3.7. 17:29:4518,0018,5018,300,00144EURGER18,30
NP I PoOIVU Traffic Tech3.7. 17:36:1115,3015,4515,350,0017 803EURGER15,35
NP I PoOj2 Global3.7. 2:00:00--61,69-3,761 302 428USDNSQ61,69
NP I PoOK2 Internet3.7. 18:04:059,9010,0010,001,011 963PLNWSE10,00
NP I PoOKulcs-Soft3.7. 17:20:001 545,001 590,001 545,000,00520HUFBUD1 545,00
NP I PoOL S Telcom28.2. 11:29:455,455,705,50-2,683 763EURGER3,30
NP I PoOLSI Software3.7. 18:04:0814,2014,4014,450,35827PLNWSE14,45
NP I PoOLycos Europe2.7. 11:22:040,030,030,03-11,6750 015EURFRA,03
NP I PoOM + S Elektronik3.7. 8:13:060,000,100,000,00625EURFRA,00
NP I PoOM103.6. 18:04:050,58-0,580,00100PLNWSE,42
NP I PoOManTech Intl3.7. 2:00:00--68,990,52150 071USDNSQ68,99
NP I PoOMasterCard3.7. 2:04:04--302,420,423 290 139USDNYQ302,42
NP I PoOMicrosoft3.7. 2:00:00--206,260,7629 315 762USDNSQ206,26
NP I PoOMicroStrategy3.7. 2:00:00--117,35-0,3850 285USDNSQ117,35
NP I PoOMineral Midrange24.2. 18:03:390,320,390,3921,881 250PLNWSE,59
NP I PoOMobile Streams3.7. 17:25:540,000,000,0021,7330 679 070GBPLSE,00
NP I PoOMobile Tornado24.6. 17:29:190,050,060,050,0089 620GBPLSE,06
NP I PoOMoneysuprmkt3.7. 18:34:023,273,273,280,06456 073GBPLSE3,27
NP I PoONemetschek AG3.7. 17:35:1362,7562,8062,90-1,02116 984EURGER62,90
NP I PoONet 1 Ueps Tech3.7. 2:00:00--3,173,59237 666USDNSQ3,17
NP I PoONetease.com Inc Depository Receipt3.7. 2:00:00--430,910,74861 937USDNSQ430,91
NP I PoONetgem3.7. 17:29:570,991,010,990,0013 016EURPAR,99
NP I PoONIC Inc3.7. 2:00:00--23,100,79227 781USDNSQ23,10
NP I PoONintendo Depository Receipt2.7. 23:20:00--56,370,66144 752USDPNK56,37
NP I PoONorCom Info Tech3.7. 15:36:299,389,669,46-0,841 622EURGER9,52
NP I PoONovabase SGPS3.7. 17:29:153,063,143,100,001 034EURLIS3,10
NP I PoONuance Commu3.7. 2:00:00--25,740,591 804 789USDNSQ25,74
NP I PoOOn-Line4.3. 10:26:330,100,140,1215,663 477GBPLSE,15
NP I PoOOpen Text Corp3.7. 2:00:00--42,970,73370 543USDNSQ42,97
NP I PoOOpera Software- ------NOKOSL11,50
NP I PoOOrbis4.3. 9:21:056,807,006,90-2,13700EURGER6,40
NP I PoOOrdina NV3.7. 17:35:241,841,881,86-0,6472 060EURAEX1,86
NP I PoOPaychex Inc3.7. 2:00:00--76,590,381 733 994USDNSQ76,59
NP I PoOPC Guard3.10. 18:06:571,02-1,170,00842PLNWSE1,02
NP I PoOPegasystems Inc3.7. 2:00:00--103,000,64223 931USDNSQ103,00
NP I PoOPerficient Inc3.7. 2:00:00--35,46-0,76262 069USDNSQ35,46
NP I PoOPGS Software3.7. 18:04:0412,4512,5012,450,004 103PLNWSE12,45
NP I PoOPhoenix NewMedia Depository Receipt3.7. 2:04:05--1,481,37341 817USDNYQ1,48
NP I PoOPlaytech3.7. 18:14:032,972,972,970,31290 846GBPLSE2,97
NP I PoOPower Media4.3. 11:46:253,693,703,70-2,373 271PLNWSE3,73
NP I PoOPROS4.3. 0:40:1546,3669,5446,500,00352 702USDNYQ44,86
NP I PoOQAD Inc2.7. 16:21:15--30,360,0041USDNSQ28,05
NP I PoOQUANTUM Software3.7. 18:04:0413,5013,5013,500,00625PLNWSE13,50
NP I PoOQuinStreet3.7. 2:00:00--10,421,17161 645USDNSQ10,42
NP I PoORealNetworks3.7. 2:00:00--1,270,00327 784USDNSQ1,27
NP I PoORealPage3.7. 2:00:00--65,42-0,08401 415USDNSQ65,42
NP I PoOREALTECH1.7. 13:46:140,790,820,79-1,882 300EURGER,80
NP I PoOReditus29.6. 11:30:250,030,070,0460,003EURLIS,03
NP I PoORIB Software3.7. 17:35:5926,1026,4426,302,737 428EURGER26,30
NP I PoORosetta Stone3.7. 2:04:05--16,82-0,7769 108USDNYQ16,82
NP I PoOSage Grp3.7. 18:18:016,656,666,650,031 661 518GBPLSE6,66
NP I PoOsalesforce com3.7. 2:04:05--192,530,334 200 292USDNYQ192,53
NP I PoOSAP AG3.7. 17:35:00127,40127,44127,58-0,061 407 442EURGER127,58
NP I PoOSDL PLC4.3. 12:14:195,385,585,410,481 611GBPLSE5,18
NP I PoOSecunet3.7. 17:36:20199,00202,00201,00-0,991 198EURGER203,00
NP I PoOServiceNow3.7. 2:04:05--414,21-0,621 385 672USDNYQ414,21
NP I PoOSHS Viveon3.7. 13:17:169,159,409,40-2,08710EURGER9,30
NP I PoOSimple3.7. 18:04:0710,0010,4010,40-2,804 273PLNWSE10,70
NP I PoOSINA Corp3.7. 2:00:00--36,674,03457 999USDNSQ36,67
NP I PoOSITE4.3. 12:01:000,250,260,25-13,19833 290PLNWSE,27
NP I PoOSofting3.7. 14:24:075,185,265,182,373 593EURGER5,22
NP I PoOSoftware Rg3.7. 17:35:1037,1037,1437,181,14168 524EURGER37,18
NP I PoOSopra Group3.7. 17:35:31115,50117,00116,100,5227 161EURPAR116,10
NP I PoOSplunk3.7. 2:00:00--199,91-1,822 053 127USDNSQ199,91
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ5,24
NP I PoOSword Group4.3. 11:27:0832,1532,2532,25-0,621 613EURPAR28,20
NP I PoOSygnity3.7. 18:04:066,186,286,18-1,9030 406PLNWSE6,18
NP I PoOSynopsys3.7. 2:00:00--197,580,35650 997USDNSQ197,58
NP I PoOTake Two Interac3.7. 2:00:00--144,400,201 578 788USDNSQ144,40
NP I PoOTalex3.7. 18:04:0711,6011,7011,60-0,85224PLNWSE11,70
NP I PoOTencent Depository Receipt2.7. 23:20:00--66,692,573 891 159USDPNK66,69
NP I PoOTeradata3.7. 2:04:04--20,801,021 010 560USDNYQ20,80
NP I PoOThe Farm 514.3. 12:11:1019,5519,6219,60-2,9725 047PLNWSE25,00
NP I PoOTietoenator3.7. 18:00:0124,5424,5824,56-0,16172 188EURHEL24,60
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOTomorrow Focus3.7. 17:36:091,501,511,51-0,6639 172EURGER1,51
NP I PoOTrend Micro Depository Receipt2.7. 23:20:00--56,581,313 085USDPNK56,58
NP I PoOTrustcash30.6. 23:20:00--0,000,001 100USDPNK,00
NP I PoOUbisoft Entnt3.7. 17:38:4977,5078,2478,002,74425 056EURPAR78,00
NP I PoOUbisoft Unsp ADR2.7. 23:20:00--16,99-1,4690 427USDPNK16,99
NP I PoOUnisys3.7. 2:04:05--10,600,86379 929USDNYQ10,60
NP I PoOUnited Internet3.7. 17:35:0438,2938,3138,400,81285 626EURGER38,40
NP I PoOUSU Software3.7. 17:28:0619,5519,9019,900,2579EURGER19,75
NP I PoOVerisign3.7. 2:00:00--210,810,16507 236USDNSQ210,81
NP I PoOVisa3.7. 2:04:04--195,670,986 299 276USDNYQ195,67
NP I PoOVMware3.7. 2:04:04--149,88-2,101 849 623USDNYQ149,88
NP I PoOWestern Union3.7. 2:04:05--21,55-0,653 985 635USDNYQ21,55
NP I PoOWEX Inc, Ordinary, New York Consolidated3.7. 2:04:04--159,85-1,83411 820USDNYQ159,85
NP I PoOWind Mobile3.7. 18:04:066,706,906,902,0712 507PLNWSE6,90
NP I PoOWNS Hldg Depository Receipt3.7. 2:04:05--55,691,79141 962USDNYQ55,69
NP I PoOXPLUS3.3. 18:03:410,710,740,731,397 320PLNWSE1,40
NP I PoOYandex NV3.7. 2:00:00--50,121,271 943 199USDNSQ50,12
NP I PoOYelp3.7. 2:04:05--22,390,54905 978USDNYQ22,39
NP I PoOYOC AG3.7. 16:42:222,942,962,962,78706EURGER2,96
NP I PoOZoo Digital Grp3.7. 17:10:220,720,720,71-2,9932 556GBPLSE,72
NP I PoOZynga3.7. 2:00:00--9,53-2,3618 523 564USDNSQ9,53
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 Indexvypsat2.7. 23:16:0210 341,890,6110 341,8902.07.2020
S&P 500 indicationvypsat2.7. 23:19:003 130,010,453 130,0102.07.2020
Zdroj: BCPP