Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ135113530,22
KB10321034-0,19
PKN148,72148,760,35
Msft497,44497,7-0,58
Nokia9,0469,056-4,01
IBM231,05231,64-0,56
Mercedes-Benz Group AG41,53541,545-1,34
PFE28,228,270,21
24.09.2026 14:04:07
Indexy online
AD Index online
select
AD Index online
 

  • 23.09.2026
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 23.9.2026 Změna (%) Změna (USD) Objem obchodů (ks)
118,44 0,08 0,10 3 923 530
Premarket24.09.2026 13:49:58
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
117,29 116,80 118,40 -0,97 -1,15 9 784
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 Studios24.9. 13:59:42118,20118,70118,601,026 707PLNWSE117,40
NP I PoO4iG Rg-A24.9. 13:48:511 594,001 606,001 590,00-2,63107 545HUFBUD1 633,00
NP I PoOAccenture24.9. 13:56:05P182,00184,00183,50-0,018 936USDNYQ183,52
NP I PoOACI World24.9. 2:00:00P48,8049,6049,220,00537 329USDNSQ49,22
NP I PoOAC-Service AG24.9. 13:31:3270,2070,6070,60-0,842 441EURGER71,20
NP I PoOAD Pepper Media24.9. 13:47:232,642,682,64-0,751 898EURGER2,72
NP I PoOAdobe Sys24.9. 13:58:34P239,16239,99239,55-0,4719 053USDNSQ240,69
NP I PoOAdv.pl24.9. 11:00:000,190,180,190,005 000PLNWSE,19
NP I PoOAkamai Tech24.9. 13:49:58P116,80118,40117,29-0,979 784USDNSQ118,44
NP I PoOAllgeier Rg24.9. 13:56:5614,6514,9014,70-1,34688EURGER14,90
NP I PoOAlliance Data24.9. 2:04:00P75,53123,0099,190,00924 443USDNYQ99,19
NP I PoOAlten24.9. 13:47:5870,4570,6570,45-2,9612 717EURPAR72,60
NP I PoOAsseco Business24.9. 13:55:4284,8085,2085,20-0,70829PLNWSE85,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK58,15
NP I PoOAsseco Poland24.9. 13:59:29220,40220,70220,70-2,5218 330PLNWSE226,40
NP I PoOAsseco SEE24.9. 13:53:4976,3076,5076,50-2,92961PLNWSE78,80
NP I PoOATM SI24.9. 13:59:435,265,325,327,26138 980PLNWSE4,96
NP I PoOAtos24.9. 13:59:2823,1223,1823,14-2,2071 607EURPAR23,66
NP I PoOATOSS Software SE24.9. 13:58:4690,3090,6090,60-0,334 565EURGER90,90
NP I PoOAutoDesk Inc24.9. 13:47:54P215,60216,60216,11-0,483 062USDNSQ217,15
NP I PoOBAJAJ MOBILITY AG24.9. 9:35:1826,7026,9026,750,1937CHFSWX26,70
NP I PoOBechtle24.9. 13:59:0933,6633,7033,66-2,0924 320EURGER34,38
NP I PoOBetacom24.9. 9:00:015,065,165,180,001PLNWSE5,18
NP I PoOBlom ASA- ------NOKOSL10,14
NP I PoOBLOOBER TEAM24.9. 13:52:4822,6522,8022,80-0,221 186PLNWSE22,85
NP I PoOBooz Allen24.9. 13:40:57P74,8776,5275,650,00441USDNYQ75,65
NP I PoOBouvet- ------NOKOSL46,80
NP I PoOBroadridge24.9. 13:47:15P162,25173,33166,711,9960USDNYQ163,45
NP I PoOCadence Design24.9. 13:58:20P305,00312,00305,44-1,182 402USDNSQ309,09
NP I PoOCANCOM IT24.9. 13:52:1322,3022,4022,35-0,4531 170EURGER22,45
NP I PoOCap Gemini SA24.9. 13:58:04104,35104,40104,35-1,6563 304EURPAR106,10
NP I PoOCapgemini Unsp ADR23.9. 23:20:00P--24,05-1,3588 124USDPNK24,05
NP I PoOCenit AG System24.9. 13:36:318,268,388,401,4513 696EURGER8,28
NP I PoOCGI Rg-A- ------CADTOR97,58
NP I PoOCity Interactive24.9. 13:58:312,402,402,40-0,8381 253PLNWSE2,42
NP I PoOCognizant Tech24.9. 13:23:18P58,3059,9959,04-0,17502USDNSQ59,14
NP I PoOCom Guard.com9.9. 23:20:00P--0,000,002 000USDPNK,00
NP I PoOComp24.9. 13:51:4296,0096,2096,00-1,03832PLNWSE97,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange24.9. 13:48:056,707,007,000,00254PLNWSE7,00
NP I PoOComputacenter24.9. 13:58:5653,1553,2053,15-3,0131 050GBPLSE54,80
NP I PoOComputer Model- ------CADTOR4,19
NP I PoODassault Syst24.9. 13:59:1220,9720,9920,98-1,08214 668EURPAR21,21
NP I PoODassault System Depository Receipt23.9. 23:20:00P--24,01-0,0855 173USDPNK24,01
NP I PoODelta Tech24.9. 13:14:1344,5045,0044,902,05124 160HUFBUD44,00
NP I PoODillistone Grp24.9. 13:29:360,130,150,159,4313 433GBPLSE,14
NP I PoODOMENOMANIA. PL16.9. 18:01:000,110,200,1318,185 350PLNWSE,11
NP I PoOeBay Inc24.9. 13:41:50P107,65109,63109,090,00824USDNSQ109,09
NP I PoOEdison22.9. 18:00:146,056,256,253,315PLNWSE6,05
NP I PoOEO NETWORKS24.9. 12:04:3021,4022,6022,20-2,63489PLNWSE22,80
NP I PoOEuronet Worldwid24.9. 2:00:00P63,1465,0064,640,00686 719USDNSQ64,64
NP I PoOExlService24.9. 13:46:42P34,1036,0035,000,49530USDNSQ34,83
NP I PoOFabasoft Comp24.9. 13:59:3916,3516,5016,501,545 289EURGER16,25
NP I PoOFabryka Diet2.6. 18:01:010,850,900,900,0025PLNWSE,84
NP I PoOFactset Resrch24.9. 13:00:11P273,07289,00283,061,3071USDNYQ279,43
NP I PoOFair Isaac24.9. 13:54:43P878,20883,00882,870,371 073USDNYQ879,62
NP I PoOFidelity Ntl Inf24.9. 13:50:29P34,4834,7734,800,371 412USDNYQ34,67
NP I PoOFiserv24.9. 13:59:49P45,9046,0445,92-0,0611 415USDNSQ45,95
NP I PoOFreenet24.9. 13:55:0523,6623,7023,680,25164 128EURGER23,62
NP I PoOGana Media Group PLC24.9. 12:42:510,000,000,00-10,0014 964 240GBPLSE,00
NP I PoOGartner24.9. 13:15:44P173,57181,50178,50-0,0158USDNYQ178,52
NP I PoOGB Group24.9. 13:52:311,481,491,490,27490 739GBPLSE1,48
NP I PoOGEN DIGITAL24.9. 12:33:30580,00592,00592,00-2,4715CZKPSE-KOBOS607,00
NP I PoOGenpact24.9. 2:04:00P31,3134,3033,850,001 472 604USDNYQ33,85
NP I PoOGFT Technologies24.9. 13:03:0725,5025,6525,55-1,544 693EURGER25,95
NP I PoOGlobal Payments24.9. 13:40:31P81,2285,4384,000,003USDNYQ84,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange24.9. 13:42:160,700,700,70-1,6930 155PLNWSE,71
NP I PoOGuidewire24.9. 13:48:36P145,50154,99151,36-1,00139USDNYQ152,89
NP I PoOHoga24.9. 13:36:336,486,526,48-0,3129 084PLNWSE6,50
NP I PoOCheck Pt Sftwre24.9. 13:58:27P139,50141,00139,50-1,181 783USDNSQ141,16
NP I PoOI S Solutions24.9. 13:06:340,890,950,92-1,1612 607GBPLSE,93
NP I PoOIndra Sistemas- ------EURMCE62,24
NP I PoOINIT Innovation24.9. 13:49:0645,2045,5045,40-1,302 294EURGER46,00
NP I PoOIntuit Inc24.9. 13:57:42P285,30285,50285,36-0,5011 988USDNSQ286,80
NP I PoOIVU Traffic Tech24.9. 12:52:3024,4024,6024,600,4114 327EURGER24,50
NP I PoOj2 Global24.9. 13:27:51P56,1957,0056,20-0,972 676USDNSQ56,75
NP I PoOK2 Internet24.9. 12:49:0925,5025,8025,80-0,77111PLNWSE26,00
NP I PoOL S Telcom22.9. 17:25:423,603,833,660,001 066EURGER3,72
NP I PoOLSI Software24.9. 12:03:3452,0052,4052,400,00118PLNWSE52,40
NP I PoOMasterCard24.9. 14:00:00P559,56561,46560,690,14760USDNYQ559,92
NP I PoOMeta Platforms, INC.24.9. 13:59:55P728,00728,90728,20-2,14961 875USDNSQ744,10
NP I PoOMicrosoft24.9. 13:59:45P497,44497,70497,67-0,58125 997USDNSQ500,59
NP I PoOMineral Midrange23.9. 17:59:390,660,700,700,007PLNWSE,70
NP I PoOMony Group Plc24.9. 13:59:571,761,761,76-0,73815 642GBPLSE1,77
NP I PoOMunar SA24.9. 9:40:140,340,350,37-1,8620PLNWSE,38
NP I PoONemetschek AG24.9. 13:57:4861,4061,5061,45-1,6031 879EURGER62,45
NP I PoONet 1 Ueps Tech24.9. 2:00:00P4,184,404,210,00769 131USDNSQ4,21
NP I PoONetease.com Inc Depository Receipt24.9. 13:59:58P116,89119,05117,880,732 232USDNSQ117,02
NP I PoONintendo Depository Receipt23.9. 23:20:00P--13,12-0,831 254 614USDPNK13,12
NP I PoONorCom Info Tech24.9. 9:02:431,261,341,24-0,807EURGER1,25
NP I PoONovabase SGPS24.9. 10:45:247,107,127,10-1,1160EURLIS7,18
NP I PoOOpen Text Corp24.9. 13:48:00P22,8423,1522,99-0,39326USDNSQ23,08
NP I PoOOpera Software- ------NOKOSL19,10
NP I PoOOrbis21.9. 16:12:574,604,804,700,001 250EURGER4,70
NP I PoOPaychex Inc24.9. 13:57:18P105,00106,50105,721,184 951USDNSQ104,49
NP I PoOPegasystems Inc24.9. 13:40:35P34,5036,0035,180,0015USDNSQ35,18
NP I PoOPharmagest Interac.24.9. 13:59:2429,4029,5529,451,209 557EURPAR29,10
NP I PoOPlaytech24.9. 13:57:513,973,983,98-0,30429 990GBPLSE3,99
NP I PoOPower Media24.9. 13:52:4021,7521,8021,80-0,912 646PLNWSE22,00
NP I PoOQUANTUM Software24.9. 12:14:2442,0042,4042,0010,531 563PLNWSE38,00
NP I PoOQuinStreet24.9. 13:57:35P14,2814,5714,300,14371USDNSQ14,28
NP I PoOREALTECH24.9. 9:07:511,001,051,050,0014EURGER1,03
NP I PoOsalesforce com24.9. 13:58:56P235,25236,88236,04-0,6523 311USDNYQ237,58
NP I PoOSAP AG24.9. 13:59:34183,26183,30183,28-1,71654 420EURGER186,46
NP I PoOSecunet24.9. 13:54:15234,00235,00234,50-5,4412 909EURGER248,00
NP I PoOServiceNow24.9. 13:59:51P139,20139,75139,55-0,8798 383USDNYQ140,78
NP I PoOSofting24.9. 11:03:182,322,432,33-2,10438EURGER2,39
NP I PoOSOGECLAIR24.9. 13:51:5730,3031,0030,30-2,88684EURPAR31,20
NP I PoOSopra Group24.9. 13:57:23161,20161,40161,20-1,355 713EURPAR163,40
NP I PoOSTRATEGY INC COMMON STOCK CLASS A24.9. 13:59:47P158,64159,00158,76-2,121 092 914USDNSQ162,20
NP I PoOSword Group24.9. 13:56:0629,5029,6529,50-0,171 703EURPAR29,55
NP I PoOSygnity24.9. 13:57:3482,9083,6083,600,365 697PLNWSE83,30
NP I PoOSynopsys24.9. 13:56:46P411,50411,99411,97-0,2612 668USDNSQ413,06
NP I PoOTake Two Interac24.9. 13:59:53P206,10206,50206,16-0,089 035USDNSQ206,32
NP I PoOTalex24.9. 12:34:0217,3017,8017,300,0036PLNWSE17,30
NP I PoOTemenos Group24.9. 13:56:5468,0068,1068,05-0,8720 077CHFSWX68,65
NP I PoOTencent Depository Receipt23.9. 23:20:00P--55,91-3,455 289 753USDPNK55,91
NP I PoOTeradata24.9. 13:49:40P28,3630,0929,11-0,3460USDNYQ29,21
NP I PoOThe Sage Group Plc24.9. 13:59:009,969,979,96-0,36126 253GBPLSE10,00
NP I PoOTieto Oyj24.9. 13:04:2618,5818,6018,600,2765 887EURHEL18,55
NP I PoOTrend Micro Depository Receipt23.9. 23:20:00P--42,31-0,179 874USDPNK42,31
NP I PoOUbisoft Entnt24.9. 13:59:225,345,365,36-1,3649 543EURPAR5,43
NP I PoOUbisoft Unsp ADR23.9. 23:20:00P--1,190,4297 544USDPNK1,19
NP I PoOUnisys24.9. 2:04:00P2,352,552,370,00391 751USDNYQ2,37
NP I PoOUnited Internet24.9. 13:52:1025,5225,5625,52-1,6966 806EURGER25,96
NP I PoOVerisign24.9. 13:08:11P278,00313,51291,18-0,7274USDNSQ293,28
NP I PoOVisa24.9. 13:59:11P361,20361,50361,49-0,012 761USDNYQ361,52
NP I PoOWestern Union24.9. 13:48:48P6,106,196,100,184 951USDNYQ6,09
NP I PoOWEX Inc, Ordinary, New York Consolidated24.9. 13:58:13P184,21184,40184,22-0,171 325USDNYQ184,54
NP I PoOWind Mobile24.9. 13:27:5915,1015,1815,10-0,66746PLNWSE15,20
NP I PoOXPLUS24.9. 13:40:483,023,113,022,035 191PLNWSE2,96
NP I PoOYelp24.9. 13:53:25P17,1118,4517,750,113 608USDNYQ17,73
NP I PoOYOC AG23.9. 16:53:344,104,394,57-3,85901EURGER4,42
NP I PoOZoo Digital Grp24.9. 12:29:430,160,170,171,92209 477GBPLSE,16
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