Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-2,27
KB668668,5-2,12
PKN64,7664,88-5,48
Msft251,41251,44-1,25
Nokia4,8324,8341,12
IBM148,4148,43-0,48
Mercedes-Benz Group AG64,1164,13-0,05
PFE51,0451,05-0,09
02.12.2022 17:20:00
Indexy online
AD Index online
select
AD Index online
 

  • 02.12.2022 17:20:01
Akamai Tech (AKAM.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
93,55 -1,73 -1,65 220 730
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 Studios2.12. 17:02:39558,00560,00560,001,824 415PLNWSE550,00
NP I PoO4iG Rg-A2.12. 17:05:16--723,000,288 693HUFBUD723,00
NP I PoOAbsolut Software- ------CADTOR13,41
NP I PoOAccenture2.12. 17:19:36297,87298,00298,06-1,58426 852USDNYQ302,83
NP I PoOACI World2.12. 17:19:4321,7921,8021,790,97201 581USDNSQ21,58
NP I PoOActivision Inc2.12. 17:19:5774,9674,9774,99-0,271 185 254USDNSQ75,19
NP I PoOAD Pepper Media2.12. 15:08:442,002,052,042,001EURGER2,00
NP I PoOAdobe Sys2.12. 17:19:53338,13338,46338,24-1,711 013 384USDNSQ344,11
NP I PoOAdv.pl1.12. 18:08:240,450,470,47-3,734 002PLNWSE,47
NP I PoOAkamai Tech2.12. 17:20:0193,5293,5593,55-1,73220 730USDNSQ95,20
NP I PoOAllgeier Rg2.12. 17:16:1933,0033,1533,000,002 088EURGER33,00
NP I PoOAlliance Data2.12. 17:18:4840,4140,5240,450,1575 426USDNYQ40,39
NP I PoOAlten2.12. 17:19:06124,10124,30124,100,8924 603EURPAR123,00
NP I PoOAmer Software2.12. 17:19:3514,7914,8214,78-2,6431 290USDNSQ15,18
NP I PoOANSYS2.12. 17:17:46255,16255,57255,64-1,5383 422USDNSQ259,61
NP I PoOAsseco Business2.12. 17:00:0131,4031,6031,701,602 820PLNWSE31,20
NP I PoOAsseco Poland2.12. 17:00:0074,9075,1074,951,1586 458PLNWSE74,10
NP I PoOAsseco SEE2.12. 17:00:0045,0045,7045,702,0132 617PLNWSE44,80
NP I PoOATM SI2.12. 15:09:442,532,562,53-1,367 237PLNWSE2,57
NP I PoOAtos Origin2.12. 17:19:3510,3710,3810,370,10737 565EURPAR10,36
NP I PoOAtoss Software2.12. 17:18:29149,80150,20150,002,182 276EURGER146,80
NP I PoOAutoDesk Inc2.12. 17:19:55201,95202,16202,00-2,38304 886USDNSQ206,93
NP I PoOAveva Group2.12. 17:17:4231,8531,8631,860,00192 368GBPLSE31,86
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,94
NP I PoOBechtle2.12. 17:19:1736,7236,7536,741,35140 448EURGER36,25
NP I PoOBetacom2.12. 17:00:016,807,107,102,90502PLNWSE6,90
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ60,25
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL15,72
NP I PoOBLOOBER TEAM2.12. 17:00:0119,0018,6618,660,4311 401PLNWSE18,58
NP I PoOBob Mobile2.12. 17:12:3826,5526,7526,75-0,936 598EURGER27,00
NP I PoOBooz Allen2.12. 17:19:00108,10108,22108,161,20288 702USDNYQ106,88
NP I PoOBouvet- ------NOKOSL56,90
NP I PoOBroadridge2.12. 17:19:09147,33147,46147,59-1,5181 088USDNYQ149,86
NP I PoOCadence Design2.12. 17:19:53172,09172,21172,26-2,56368 772USDNSQ176,78
NP I PoOCANCOM IT2.12. 17:18:0330,5830,6430,640,5268 887EURGER30,48
NP I PoOCap Gemini SA2.12. 17:19:20177,00177,05177,05-0,87183 631EURPAR178,60
NP I PoOCapgemini Unsp ADR2.12. 17:18:35--37,03-1,286 423USDPNK37,51
NP I PoOCenit AG System2.12. 17:05:5314,0014,1014,006,061 355EURGER13,20
NP I PoOCGI Rg-A- ------CADTOR119,23
NP I PoOCity Interactive2.12. 17:00:002,752,752,740,37113 020PLNWSE2,73
NP I PoOCognizant Tech2.12. 17:19:4661,8761,8961,87-1,21657 912USDNSQ62,62
NP I PoOCom Guard.com30.11. 23:19:58--0,00-35,85200 000USDPNK,00
NP I PoOComArch2.12. 17:00:00180,20182,00180,006,897 403PLNWSE168,40
NP I PoOComp2.12. 17:03:2544,0044,5044,703,713 788PLNWSE43,10
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange2.12. 17:00:016,606,806,60-2,941 842PLNWSE6,80
NP I PoOComputacenter2.12. 17:16:0020,3620,4220,38-0,2967 030GBPLSE20,44
NP I PoOCrealogix Hldg4.3. 11:33:42110,00111,50110,000,00669CHFSWX39,60
NP I PoOCSG Systems Int2.12. 17:12:4661,2661,4761,47-0,7416 813USDNSQ61,93
NP I PoODassault Syst2.12. 17:20:0036,5636,5736,57-0,27869 178EURPAR36,67
NP I PoODassault System Depository Receipt2.12. 17:19:57--38,27-0,4922 276USDPNK38,46
NP I PoODillistone Grp25.11. 14:28:510,140,170,15-9,684 652GBPLSE,16
NP I PoODOMENOMANIA. PL2.12. 10:09:500,410,430,43-0,231 480PLNWSE,43
NP I PoOeBay Inc2.12. 17:19:5344,9044,9244,90-0,591 074 596USDNSQ45,16
NP I PoOEdison2.12. 12:49:114,564,624,620,005PLNWSE4,62
NP I PoOElectronic Arts2.12. 17:19:42131,48131,56131,54-0,06266 975USDNSQ131,62
NP I PoOEO NETWORKS2.12. 9:40:0017,5017,9018,000,001PLNWSE18,00
NP I PoOESI Group2.12. 17:11:0871,6072,0071,80-0,281 343EURPAR72,00
NP I PoOEST MEDIA Rg2.12. 16:53:53--39,950,50181 595HUFBUD39,95
NP I PoOEuronet Worldwid2.12. 17:19:3193,3493,4993,42-0,9626 062USDNSQ94,32
NP I PoOExlService2.12. 17:16:47183,40183,89183,40-1,0517 035USDNSQ185,35
NP I PoOFabasoft Comp2.12. 17:09:4820,8521,3021,301,672 260EURGER20,95
NP I PoOFabryka Diet2.12. 15:02:420,240,300,30-18,674 123PLNWSE,30
NP I PoOFacebook2.12. 17:19:36121,29121,33121,310,7215 327 287USDNSQ120,44
NP I PoOFactset Resrch2.12. 17:15:51467,78468,86468,09-0,8644 415USDNYQ472,16
NP I PoOFair Isaac2.12. 17:12:53614,95616,84615,98-0,8340 215USDNYQ621,14
NP I PoOFidelity Ntl Inf2.12. 17:19:3373,9873,9974,001,112 359 735USDNYQ73,18
NP I PoOFiserv2.12. 17:19:58104,68104,70104,70-0,31859 226USDNSQ105,03
NP I PoOFleetCor Technol2.12. 17:18:51191,86192,15191,97-2,20173 632USDNYQ196,28
NP I PoOFreenet2.12. 17:19:3021,0821,0921,09-0,99150 409EURGER21,30
NP I PoOGartner2.12. 17:18:55351,74352,43351,97-1,21115 828USDNYQ356,27
NP I PoOGB Group2.12. 17:19:353,393,403,39-0,82618 099GBPLSE3,42
NP I PoOGEN DIGITAL2.12. 14:02:01--550,000,73216CZKPSE-KOBOS550,00
NP I PoOGenpact2.12. 17:19:0245,7245,7445,72-1,21125 245USDNYQ46,28
NP I PoOGFT Technologies2.12. 17:16:1435,4535,5535,50-0,4228 517EURGER35,65
NP I PoOGK Software2.12. 17:17:39139,00142,00139,40-1,13337EURGER141,00
NP I PoOGlobal Payments2.12. 17:19:54102,05102,11102,01-1,47584 802USDNYQ103,53
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange2.12. 16:48:350,400,410,41-9,01277 606PLNWSE,46
NP I PoOGuidewire2.12. 17:19:2360,8860,9860,930,05226 822USDNYQ60,90
NP I PoOHoga2.12. 17:01:281,491,501,490,002 699PLNWSE1,49
NP I PoOCheck Pt Sftwre2.12. 17:19:10133,28133,37133,35-0,86150 358USDNSQ134,50
NP I PoOI S Solutions2.12. 16:50:442,362,452,360,8440 875GBPLSE2,42
NP I PoOIn Systcom9.11. 23:20:00--0,000,00506 015USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE10,07
NP I PoOINIT Innovation2.12. 17:08:1425,4025,5025,50-0,391 004EURGER25,60
NP I PoOInternet Group1.12. 18:08:230,210,210,210,00126PLNWSE,21
NP I PoOIntuit Inc2.12. 17:19:45404,99405,35405,47-2,55393 275USDNSQ416,07
NP I PoOInVision Softwar30.11. 15:42:5011,9012,1012,00-0,8382EURGER12,00
NP I PoOITESOFT1.12. 13:50:583,703,853,77-3,98250EURPAR3,77
NP I PoOIVU Traffic Tech2.12. 17:18:1216,8016,9816,800,365 563EURGER16,74
NP I PoOj2 Global2.12. 17:17:0492,4092,6292,61-0,9749 680USDNSQ93,52
NP I PoOK2 Internet2.12. 12:42:4326,2026,6026,200,38799PLNWSE26,10
NP I PoOKulcs-Soft30.11. 10:44:01--1 200,000,000HUFBUD1 200,00
NP I PoOL S Telcom2.12. 17:03:294,754,834,841,685 350EURGER4,81
NP I PoOLSI Software2.12. 13:54:5110,1010,2510,200,991 221PLNWSE10,10
NP I PoOMasterCard2.12. 17:19:36356,65356,85356,75-1,12615 230USDNYQ360,80
NP I PoOMicrosoft2.12. 17:20:00251,41251,44251,50-1,256 948 700USDNSQ254,69
NP I PoOMicroStrategy2.12. 17:19:31203,25203,84203,392,22175 594USDNSQ198,98
NP I PoOMineral Midrange1.12. 18:07:550,810,850,81-0,621 600PLNWSE,81
NP I PoOMobile Streams3.9. 17:19:500,000,000,004,9545 551 979GBPLSE,00
NP I PoOMobile Tornado2.12. 12:39:540,020,020,02-10,29169 103GBPLSE,02
NP I PoOMoneysuprmkt2.12. 17:19:391,961,961,96-0,56138 993GBPLSE1,97
NP I PoONemetschek AG2.12. 17:19:2550,2450,2650,260,1294 368EURGER50,20
NP I PoONet 1 Ueps Tech2.12. 17:00:163,994,104,090,252 590USDNSQ4,08
NP I PoONetease.com Inc Depository Receipt2.12. 17:19:5070,8070,8770,843,791 063 672USDNSQ68,25
NP I PoONew Work Rg2.12. 17:00:32157,20157,80157,601,81926EURGER154,80
NP I PoONintendo Depository Receipt2.12. 17:19:13--10,53-0,52198 510USDPNK10,58
NP I PoONorCom Info Tech2.12. 14:06:476,026,206,001,352 328EURGER5,78
NP I PoONovabase SGPS2.12. 15:59:364,054,094,061,259 681EURLIS4,01
NP I PoOOn-Line2.12. 16:34:010,170,180,180,249 448GBPLSE,17
NP I PoOOpen Text Corp2.12. 17:19:2129,4829,5029,510,49147 012USDNSQ29,36
NP I PoOOpera Software- ------NOKOSL8,30
NP I PoOOrbis2.12. 9:47:426,857,056,85-1,44110EURGER6,95
NP I PoOOrdina NV2.12. 17:17:444,074,084,07-0,37116 022EURAEX4,08
NP I PoOPaychex Inc2.12. 17:19:58124,59124,65124,62-1,02331 020USDNSQ125,90
NP I PoOPegasystems Inc2.12. 17:19:4836,8236,9336,94-1,2352 768USDNSQ37,40
NP I PoOPerficient Inc2.12. 17:12:0173,0073,2273,06-0,3942 202USDNSQ73,34
NP I PoOPharmagest Interac.2.12. 17:19:1476,1076,2076,20-0,523 084EURPAR76,60
NP I PoOPlaytech2.12. 17:18:335,555,565,56-1,24105 220GBPLSE5,63
NP I PoOPower Media2.12. 16:07:1019,3019,5019,550,51908PLNWSE19,45
NP I PoOPROS2.12. 17:18:4223,3723,4423,35-0,6814 828USDNYQ23,51
NP I PoOQUANTUM Software24.11. 18:08:5726,4027,0027,002,2714PLNWSE26,40
NP I PoOQuinStreet2.12. 17:14:3914,2414,2714,22-0,5611 870USDNSQ14,30
NP I PoORealNetworks2.12. 16:40:370,720,730,720,1414 460USDNSQ,72
NP I PoOREALTECH24.11. 9:02:291,251,321,26-2,7260EURGER1,29
NP I PoOReditus22.11. 11:30:020,020,030,020,00200EURLIS,02
NP I PoOSA Esker, Ordinary, Euronext Paris2.12. 17:19:56155,60156,00156,000,0013 579EURPAR156,00
NP I PoOSage Grp2.12. 17:19:158,008,008,00-1,481 603 127GBPLSE8,12
NP I PoOsalesforce com2.12. 17:20:01143,81143,85143,78-2,195 559 028USDNYQ147,00
NP I PoOSAP AG2.12. 17:19:34106,10106,12106,10-0,211 081 949EURGER106,32
NP I PoOSecunet2.12. 17:14:50228,50230,50230,000,00654EURGER230,00
NP I PoOServiceNow2.12. 17:20:00417,43418,16417,72-1,85364 911USDNYQ425,60
NP I PoOSHS Viveon2.12. 17:08:371,621,741,71-41,0364 722EURGER2,84
NP I PoOSITE2.12. 16:11:450,080,080,08-0,25153 113PLNWSE,08
NP I PoOSofting2.12. 17:14:505,165,345,20-1,895 819EURGER5,32
NP I PoOSoftware Rg2.12. 17:18:2225,2425,2825,280,7229 254EURGER25,10
NP I PoOSopra Group2.12. 17:20:01150,50150,70150,600,8017 829EURPAR149,40
NP I PoOSplunk2.12. 17:19:3788,8788,9988,99-2,73973 227USDNSQ91,49
NP I PoOStartek Inc4.3. 0:40:15--6,510,4631 604USDNYQ3,64
NP I PoOSword Group2.12. 17:07:3939,9540,0040,00-0,74736EURPAR40,30
NP I PoOSygnity2.12. 17:00:0022,3022,6022,600,005 475PLNWSE22,60
NP I PoOSynopsys2.12. 17:19:55346,25346,82346,39-3,20297 155USDNSQ357,84
NP I PoOTaj Systems1.12. 23:19:58--0,000,0015 000USDPNK,00
NP I PoOTake Two Interac2.12. 17:19:30106,78106,87106,830,40424 147USDNSQ106,40
NP I PoOTalex2.12. 14:43:0114,0014,8014,00-4,1158PLNWSE14,60
NP I PoOTencent Depository Receipt2.12. 17:19:08--39,203,462 230 321USDPNK37,89
NP I PoOTeradata2.12. 17:19:0734,6734,7034,67-0,23101 312USDNYQ34,75
NP I PoOThe Farm 512.12. 17:01:0243,5043,9043,950,806 517PLNWSE43,60
NP I PoOTietoenator2.12. 16:23:5927,2427,2827,26-0,66306 721EURHEL27,44
NP I PoOTrend Micro Depository Receipt2.12. 17:05:38--48,90-2,161 518USDPNK49,98
NP I PoOTrustcash17.11. 23:20:00--0,000,00250USDPNK,00
NP I PoOUbisoft Entnt2.12. 17:19:3328,4028,4128,403,09463 781EURPAR27,55
NP I PoOUbisoft Unsp ADR2.12. 17:13:58--5,902,9733 432USDPNK5,73
NP I PoOUnisys2.12. 17:19:594,424,434,425,59544 209USDNYQ4,19
NP I PoOUnited Internet2.12. 17:19:0420,0820,0920,09-2,1486 731EURGER20,53
NP I PoOUSU Software2.12. 14:06:1519,4019,7019,701,0371EURGER19,50
NP I PoOVerisign2.12. 17:18:39200,53200,89200,75-1,8789 168USDNSQ204,57
NP I PoOVisa2.12. 17:19:59215,18215,22215,13-0,861 680 489USDNYQ217,00
NP I PoOVMware2.12. 17:15:45120,38120,44120,29-1,14130 342USDNYQ121,68
NP I PoOWestern Union2.12. 17:19:1914,4114,4214,41-0,41754 011USDNYQ14,47
NP I PoOWEX Inc, Ordinary, New York Consolidated2.12. 17:18:58171,47171,63171,540,1597 916USDNYQ171,28
NP I PoOWind Mobile2.12. 17:00:0114,7514,9514,900,0040 324PLNWSE14,90
NP I PoOWNS Hldg Depository Receipt2.12. 17:17:5083,4883,8283,55-1,0435 727USDNYQ84,43
NP I PoOXPLUS1.12. 18:07:532,542,642,64-3,79905PLNWSE2,64
NP I PoOYelp2.12. 17:18:3529,9830,0029,99-2,50156 889USDNYQ30,76
NP I PoOYOC AG1.12. 11:14:4212,8013,0013,00-1,541 298EURGER13,00
NP I PoOZoo Digital Grp2.12. 16:09:441,731,761,73-0,9963 768GBPLSE1,77
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 Indexvypsat2.12. 17:25:3111 896,81-1,2012 041,8901.12.2022
S&P 500 indicationvypsat---3 585,6230.09.2022
Zdroj: BCPP