Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ13781379-0,79
KB106910710,37
PKN155,56155,584,42
Msft508,75509,2-0,87
Nokia8,798,8-2,70
IBM232,7232,85-1,16
Mercedes-Benz Group AG46,75546,77-0,39
PFE27,8127,83-0,50
31.08.2026 15:01:53
Indexy online
AD Index online
select
AD Index online
 

  • 28.08.2026
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 28.8.2026 Změna (%) Změna (USD) Objem obchodů (ks)
107,47 -3,39 -3,77 2 584 450
Premarket31.08.2026 14:52:06
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
107,14 106,88 108,00 -0,31 -0,33 1 422
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 Studios31.8. 14:55:05128,80129,00129,00-0,926 856PLNWSE130,20
NP I PoO4iG Rg-A31.8. 14:47:091 592,001 597,001 594,00-2,3352 790HUFBUD1 632,00
NP I PoOAccenture31.8. 14:54:46P185,80188,99187,58-1,072 885USDNYQ189,61
NP I PoOACI World29.8. 1:30:04P53,0054,4553,67-0,30862 536USDNSQ53,83
NP I PoOAC-Service AG31.8. 14:25:1867,4067,8067,800,00236EURGER67,80
NP I PoOAD Pepper Media28.8. 17:30:182,622,702,62-1,50350EURGER2,66
NP I PoOAdobe Sys31.8. 14:56:43P288,01289,44288,01-1,2020 183USDNSQ291,52
NP I PoOAdv.pl31.8. 11:02:250,200,210,200,00666PLNWSE,20
NP I PoOAkamai Tech31.8. 14:52:06P106,88108,00107,14-0,311 422USDNSQ107,47
NP I PoOAllgeier Rg31.8. 14:37:5615,9016,0516,00-2,142 704EURGER16,35
NP I PoOAlliance Data31.8. 13:38:48P75,53123,00105,740,000USDNYQ105,74
NP I PoOAlten31.8. 14:53:4077,1577,2577,200,464 615EURPAR76,85
NP I PoOAsseco Business31.8. 14:55:5386,6087,8087,000,461 474PLNWSE86,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK62,78
NP I PoOAsseco Poland31.8. 14:56:36238,10238,50238,201,1552 486PLNWSE235,50
NP I PoOAsseco SEE31.8. 14:53:1176,5077,8077,801,04331PLNWSE77,00
NP I PoOATM SI31.8. 14:15:203,943,973,97-0,5016 223PLNWSE3,99
NP I PoOAtos31.8. 14:55:2328,1828,2228,20-2,76102 546EURPAR29,00
NP I PoOATOSS Software SE31.8. 14:54:09102,20102,60102,400,593 771EURGER101,80
NP I PoOAutoDesk Inc31.8. 14:54:35P258,00258,84258,50-0,832 579USDNSQ260,66
NP I PoOBAJAJ MOBILITY AG31.8. 14:50:5230,6030,8530,751,821 531CHFSWX30,20
NP I PoOBechtle31.8. 14:52:1837,5437,5837,54-1,2130 267EURGER38,00
NP I PoOBetacom31.8. 9:23:575,145,225,220,00368PLNWSE5,22
NP I PoOBlom ASA- ------NOKOSL9,33
NP I PoOBLOOBER TEAM31.8. 14:52:5723,6023,6523,65-0,638 908PLNWSE23,80
NP I PoOBooz Allen31.8. 14:28:40P74,2076,0075,580,451 075USDNYQ75,24
NP I PoOBouvet- ------NOKOSL50,70
NP I PoOBroadridge31.8. 14:56:28P183,64188,90185,290,903 392USDNYQ183,64
NP I PoOCadence Design31.8. 14:56:43P336,00340,00337,08-0,97598USDNSQ340,39
NP I PoOCANCOM IT31.8. 14:40:4321,8021,9021,85-0,468 701EURGER21,95
NP I PoOCap Gemini SA31.8. 14:56:50109,20109,30109,25-0,1852 594EURPAR109,45
NP I PoOCapgemini Unsp ADR28.8. 23:20:00P--25,28-0,86131 781USDPNK25,28
NP I PoOCenit AG System31.8. 14:52:497,007,107,000,291 163EURGER7,06
NP I PoOCGI Rg-A- ------CADTOR103,85
NP I PoOCity Interactive31.8. 14:50:012,512,542,540,80104 619PLNWSE2,52
NP I PoOCognizant Tech31.8. 14:43:57P63,8264,0563,96-0,122 889USDNSQ64,04
NP I PoOCom Guard.com25.8. 23:20:00P--0,000,0069 269USDPNK,00
NP I PoOComp31.8. 14:16:1293,9094,7094,70-0,321 797PLNWSE95,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.8. 18:00:575,806,005,800,001 081PLNWSE5,80
NP I PoOComputacenter28.8. 17:35:0756,6556,7556,700,80194 092GBPLSE56,70
NP I PoOComputer Model- ------CADTOR4,00
NP I PoODassault Syst31.8. 14:56:5022,7922,8022,80-1,26163 502EURPAR23,09
NP I PoODassault System Depository Receipt31.8. 14:05:13P--26,740,551USDPNK26,59
NP I PoODelta Tech31.8. 14:33:3449,5049,9549,50-1,0071 974HUFBUD50,00
NP I PoODillistone Grp28.8. 17:35:240,110,120,12-1,0311 549GBPLSE,12
NP I PoODOMENOMANIA. PL26.8. 18:00:540,110,200,130,00201PLNWSE,13
NP I PoOeBay Inc31.8. 14:45:03P104,41105,48105,02-0,57644USDNSQ105,62
NP I PoOEdison31.8. 14:53:296,056,406,400,7910PLNWSE6,35
NP I PoOEO NETWORKS31.8. 12:56:4422,8023,2022,80-0,87125PLNWSE23,00
NP I PoOEuronet Worldwid31.8. 14:48:35P69,1970,5069,80-0,211 210USDNSQ69,95
NP I PoOExlService31.8. 14:53:50P38,0038,7738,500,26594USDNSQ38,40
NP I PoOFabasoft Comp31.8. 14:09:3716,4516,7516,50-4,357 231EURGER17,25
NP I PoOFabryka Diet2.6. 18:01:010,850,900,900,0025PLNWSE,83
NP I PoOFactset Resrch31.8. 14:56:54P292,04310,00307,80-0,38110USDNYQ308,98
NP I PoOFair Isaac31.8. 14:53:20P1 149,001 153,571 145,00-0,74172USDNYQ1 153,57
NP I PoOFidelity Ntl Inf31.8. 14:42:11P41,0041,9041,24-0,48471USDNYQ41,44
NP I PoOFiserv31.8. 14:53:37P52,9053,2552,96-0,422 716USDNSQ53,18
NP I PoOFreenet31.8. 14:49:5724,3624,4024,40-0,5745 169EURGER24,54
NP I PoOGana Media Group PLC28.8. 17:25:450,000,000,004,3043 723 564GBPLSE,00
NP I PoOGartner31.8. 14:44:56P189,86207,99199,890,76304USDNYQ198,39
NP I PoOGB Group28.8. 17:35:021,621,621,622,271 687 233GBPLSE1,62
NP I PoOGEN DIGITAL31.8. 14:48:14606,00615,00606,00-2,73128CZKPSE-KOBOS623,00
NP I PoOGenpact31.8. 14:14:05P37,0038,0038,220,52666USDNYQ38,02
NP I PoOGFT Technologies31.8. 14:51:0425,1525,2025,15-0,9818 896EURGER25,40
NP I PoOGlobal Payments31.8. 14:55:36P91,2892,9991,81-0,0185 811USDNYQ91,82
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange31.8. 14:24:040,720,730,731,393 952PLNWSE,72
NP I PoOGuidewire31.8. 14:52:27P199,10205,00204,99-0,42285USDNYQ205,85
NP I PoOHoga31.8. 14:50:445,665,725,72-0,3520 545PLNWSE5,74
NP I PoOCheck Pt Sftwre31.8. 14:52:58P135,90141,11138,00-0,23326USDNSQ138,32
NP I PoOI S Solutions28.8. 17:24:460,950,950,94-3,5441 134GBPLSE,95
NP I PoOIndra Sistemas- ------EURMCE62,50
NP I PoOINIT Innovation31.8. 14:52:1345,1545,3545,15-0,111 400EURGER45,20
NP I PoOIntuit Inc31.8. 14:56:51P353,55355,55354,27-1,0615 755USDNSQ358,06
NP I PoOIVU Traffic Tech31.8. 14:09:4825,3025,6025,600,79898EURGER25,40
NP I PoOj2 Global31.8. 14:29:03P55,5056,2156,150,59432USDNSQ55,82
NP I PoOK2 Internet31.8. 12:47:1825,3025,6025,20-0,402 331PLNWSE25,30
NP I PoOL S Telcom27.8. 14:38:20-3,943,82-1,8041EURGER3,89
NP I PoOLSI Software31.8. 14:10:3150,4051,0051,00-1,54167PLNWSE51,80
NP I PoOMasterCard31.8. 14:55:58P590,50595,02590,50-0,812 996USDNYQ595,30
NP I PoOMeta Platforms, INC.31.8. 14:56:54P579,19579,26579,420,24206 446USDNSQ578,02
NP I PoOMicrosoft31.8. 14:56:50P508,75509,20509,08-0,871 102 637USDNSQ513,53
NP I PoOMineral Midrange28.8. 18:00:190,680,710,710,00711PLNWSE,71
NP I PoOMony Group Plc28.8. 17:35:252,032,042,04-1,261 002 736GBPLSE2,04
NP I PoOMunar SA31.8. 10:37:300,290,310,310,002 989PLNWSE,31
NP I PoONemetschek AG31.8. 14:54:4869,9070,0070,00-1,0644 128EURGER70,75
NP I PoONet 1 Ueps Tech31.8. 13:00:00P4,324,704,763,2529USDNSQ4,61
NP I PoONetease.com Inc Depository Receipt31.8. 14:53:31P122,03123,45122,58-0,152 093USDNSQ122,76
NP I PoONintendo Depository Receipt31.8. 14:00:43P--14,101,291 607 748USDPNK13,92
NP I PoONorCom Info Tech31.8. 11:18:501,301,391,393,7369EURGER1,35
NP I PoONovabase SGPS31.8. 10:10:467,087,227,282,542 033EURLIS7,10
NP I PoOOpen Text Corp31.8. 14:53:11P24,5025,4024,92-0,722 129USDNSQ25,10
NP I PoOOpera Software- ------NOKOSL17,48
NP I PoOOrbis31.8. 11:57:444,644,864,700,861 004EURGER4,70
NP I PoOPaychex Inc31.8. 14:44:28P125,81128,00126,70-0,27309USDNSQ127,04
NP I PoOPegasystems Inc31.8. 14:49:37P35,0036,0235,14-2,84577USDNSQ36,17
NP I PoOPharmagest Interac.31.8. 14:45:2833,1533,3533,20-0,607 393EURPAR33,40
NP I PoOPlaytech28.8. 17:35:134,064,074,060,44689 907GBPLSE4,06
NP I PoOPower Media31.8. 14:21:4124,2524,3024,300,002 634PLNWSE24,30
NP I PoOQUANTUM Software28.8. 18:00:5435,4037,8037,800,0020PLNWSE37,80
NP I PoOQuinStreet31.8. 13:00:09P19,0019,4319,752,9710USDNSQ19,18
NP I PoOREALTECH28.8. 9:02:40-1,091,091,879EURGER1,07
NP I PoOsalesforce com31.8. 14:56:35P252,79252,99252,65-1,31142 156USDNYQ256,00
NP I PoOSAP AG31.8. 14:56:50189,18189,22189,22-1,10639 874EURGER191,32
NP I PoOSecunet31.8. 14:45:06178,60180,40179,40-1,971 186EURGER183,00
NP I PoOServiceNow31.8. 14:56:45P140,46140,74140,65-2,81692 824USDNYQ144,71
NP I PoOSofting31.8. 14:36:552,362,402,400,002 784EURGER2,46
NP I PoOSOGECLAIR31.8. 11:39:2829,5029,6029,60-2,31543EURPAR30,30
NP I PoOSopra Group31.8. 14:44:27179,10179,40179,200,458 926EURPAR178,40
NP I PoOSTRATEGY INC COMMON STOCK CLASS A31.8. 14:56:52P128,15128,25128,160,67972 055USDNSQ127,31
NP I PoOSword Group31.8. 14:56:5030,4030,5530,55-1,936 889EURPAR31,15
NP I PoOSygnity31.8. 14:56:4289,0089,4089,401,595 712PLNWSE88,00
NP I PoOSynopsys31.8. 14:53:21P435,90440,00440,00-0,592 980USDNSQ442,61
NP I PoOTake Two Interac31.8. 14:56:46P234,25235,63234,70-0,2928 297USDNSQ235,39
NP I PoOTalex31.8. 11:37:4317,7018,1017,70-2,7562PLNWSE18,20
NP I PoOTemenos Group31.8. 14:53:1374,6074,7574,65-1,0622 093CHFSWX75,45
NP I PoOTencent Depository Receipt31.8. 14:48:30P--57,45-0,883 567 814USDPNK57,96
NP I PoOTeradata31.8. 14:49:08P28,6028,6828,63-0,481 322USDNYQ28,77
NP I PoOThe Sage Group Plc28.8. 17:35:2010,9210,9310,92-1,044 775 941GBPLSE10,92
NP I PoOTieto Oyj31.8. 13:59:5719,7219,7419,730,1563 165EURHEL19,70
NP I PoOTrend Micro Depository Receipt28.8. 23:20:00P--37,461,0224 344USDPNK37,46
NP I PoOUbisoft Entnt31.8. 14:56:165,105,115,10-3,63431 036EURPAR5,30
NP I PoOUbisoft Unsp ADR31.8. 14:00:01P--1,18-0,1383 107USDPNK1,18
NP I PoOUnisys31.8. 14:28:09P2,502,762,64-1,86218USDNYQ2,69
NP I PoOUnited Internet31.8. 14:55:1527,1827,2227,200,1523 776EURGER27,16
NP I PoOVerisign31.8. 14:25:36P271,10305,00291,02-0,31109USDNSQ291,93
NP I PoOVisa31.8. 14:56:26P380,63381,31381,37-0,065 914USDNYQ381,60
NP I PoOWestern Union31.8. 14:41:31P7,247,277,260,212 976USDNYQ7,24
NP I PoOWEX Inc, Ordinary, New York Consolidated31.8. 13:10:00P193,00199,95198,000,34121USDNYQ197,32
NP I PoOWind Mobile31.8. 14:48:2515,2615,3215,26-0,522 723PLNWSE15,34
NP I PoOXPLUS31.8. 13:47:353,353,413,35-1,473 473PLNWSE3,40
NP I PoOYelp31.8. 14:14:35P22,3023,4123,180,00200USDNYQ23,18
NP I PoOYOC AG31.8. 14:06:524,925,005,000,00752EURGER4,95
NP I PoOZoo Digital Grp28.8. 17:08:230,180,180,18-5,32310 822GBPLSE,18
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