Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ502,5503-0,40
KB791791,50,13
PKN73,5873,64-2,54
Msft187,22187,240,36
Nokia3,8743,878-0,39
IBM151,1151,990,19
Daimler AG42,55542,5650,21
PFE36,336,48-0,06
19.02.2020 14:08:31
Indexy online
AD Index online
select
AD Index online
 

  • 18.02.2020
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 18.2.2020 Změna (%) Změna (USD) Objem obchodů (ks)
100,96 1,29 1,29 1 527 854
Premarket19.02.2020 14:00:44
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
101,25 100,95 101,00 0,29 0,29 110
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 PoOGartner19.2. 0:40:11P120,00176,00152,660,00594 544USDNYQ152,66
NP I PoOSofting19.2. 13:17:117,247,347,30-2,141 942EURGER7,42
NP I PoOBLOOBER TEAM19.2. 13:52:1181,1082,3081,00-1,222 156PLNWSE82,00
NP I PoOMicroStrategy19.2. 2:00:00P--147,97-0,5823 406USDNSQ147,97
NP I PoOI S Solutions19.2. 12:04:322,102,152,151,51941GBPLSE2,13
NP I PoOGroupe OPEN19.2. 13:31:0712,7812,8612,780,795 552EURPAR12,68
NP I PoOWind Mobile19.2. 14:01:548,568,748,740,92324PLNWSE8,66
NP I PoORealPage19.2. 2:00:00P--61,660,51272 237USDNSQ61,66
NP I PoODillistone Grp13.2. 17:29:030,320,370,36-7,255 000GBPLSE,35
NP I PoOUnited Internet19.2. 14:02:0131,3531,3731,362,15121 733EURGER30,70
NP I PoOPROS19.2. 0:40:11P50,9969,5451,110,00722 749USDNYQ51,11
NP I PoOArcus19.2. 12:44:301,581,651,570,642 518PLNWSE1,57
NP I PoOESI Group19.2. 13:18:5539,5040,1038,106,422 484EURPAR35,80
NP I PoOTrustcash18.2. 23:20:00P--0,00-99,00200 000USDPNK,00
NP I PoOXPLUS19.2. 13:35:140,900,950,951,619 536PLNWSE,93
NP I PoONuance Commu19.2. 2:00:00P--23,360,954 107 453USDNSQ23,36
NP I PoOAccenture19.2. 0:40:11P210,00216,00213,760,001 699 427USDNYQ213,76
NP I PoO@Uk6.2. 17:27:430,000,000,000,00180 000GBPLSE,00
NP I PoOTalex19.2. 11:09:3011,8012,3012,300,00202PLNWSE12,30
NP I PoOIVU Traffic Tech19.2. 13:57:4615,6515,7515,70-0,9516 172EURGER15,85
NP I PoOVisa19.2. 14:03:18P212,03212,30212,290,5211 449USDNYQ211,20
NP I PoOAtos Origin19.2. 14:03:0778,5078,5478,56-3,08370 782EURPAR81,06
NP I PoOFiserv19.2. 2:00:00P--122,25-0,062 899 520USDNSQ122,25
NP I PoOSINA Corp19.2. 13:45:15P37,3537,4037,20-0,531 630USDNSQ37,40
NP I PoOChangyou.com Depository Receipt19.2. 2:00:00P--10,67-0,09301 504USDNSQ10,67
NP I PoOSimple19.2. 13:56:537,808,157,80-2,502 113PLNWSE8,00
NP I PoOWEX Inc, Ordinary, New York Consolidated19.2. 0:40:11P215,00255,00229,720,00335 727USDNYQ229,72
NP I PoOTietoenator19.2. 13:57:5627,6827,7027,680,44214 068EURHEL27,56
NP I PoOIndra Sistemas- ------EURMCE10,74
NP I PoOAsseco SEE19.2. 13:44:3328,8029,2029,001,4017 095PLNWSE28,60
NP I PoONintendo Depository Receipt18.2. 23:20:00P--44,99-0,51382 163USDPNK44,99
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market19.2. 13:38:080,950,960,96-2,0582 450GBPLSE,98
NP I PoOINIT Innovation19.2. 13:02:0923,7023,8023,800,00481EURGER23,80
NP I PoOSITE19.2. 13:56:100,330,340,330,61183 934PLNWSE,33
NP I PoOFacebook19.2. 14:03:54P217,73217,80218,500,3234 255USDNSQ217,80
NP I PoO4iG Rg-A19.2. 14:03:54610,00613,00612,001,4976 188HUFBUD603,00
NP I PoOBechtle19.2. 14:03:11147,20147,30147,201,8073 194EURGER144,60
NP I PoOComp19.2. 12:05:4971,2073,0073,000,00115PLNWSE73,00
NP I PoOYandex NV19.2. 14:01:32P45,4145,4346,452,2925 275USDNSQ45,41
NP I PoOLSI Software19.2. 13:45:5621,8021,9021,90-1,35402PLNWSE22,20
NP I PoOActivision Inc19.2. 14:03:12P63,7363,7464,290,863 639USDNSQ63,74
NP I PoOComArch19.2. 12:58:53200,00202,00202,000,50489PLNWSE201,00
NP I PoOMicrosoft19.2. 14:03:27P187,22187,24187,900,36124 946USDNSQ187,23
NP I PoOBlackbaud19.2. 2:00:00P--79,22-2,61378 166USDNSQ79,22
NP I PoOKulcs-Soft19.2. 13:20:322 760,002 800,002 800,00-2,1010 654HUFBUD2 860,00
NP I PoOLycos Europe19.2. 9:16:250,030,030,030,0020EURFRA,03
NP I PoOTeradata19.2. 0:40:11P22,4723,3622,830,00937 926USDNYQ22,83
NP I PoOCadence Design19.2. 2:00:00P--78,58-0,231 539 986USDNSQ78,58
NP I PoORealNetworks19.2. 2:00:00P--1,23-2,7894 252USDNSQ1,23
NP I PoOAsseco Plnd UnspADR22.1. 23:20:00P--15,6015,90200USDPNK15,60
NP I PoOPhoenix NewMedia Depository Receipt19.2. 0:40:11P1,822,051,910,0022 625USDNYQ1,91
NP I PoOTaj Systems13.2. 23:20:00P--0,009900,001 000USDPNK,00
NP I PoOCheck Pt Sftwre19.2. 13:08:56P116,35116,41116,400,0029USDNSQ116,40
NP I PoOSopra Group19.2. 13:49:12145,80146,00145,90-0,485 588EURPAR146,60
NP I PoOBetacom19.2. 13:20:148,238,408,39-5,523 965PLNWSE8,88
NP I PoOCenit AG System19.2. 13:45:1612,6512,8012,65-2,32638EURGER12,95
NP I PoOL S Telcom19.2. 9:02:205,956,056,000,00800EURGER6,00
NP I PoOSoftware Rg19.2. 14:02:5034,0234,0534,02-1,1360 941EURGER34,41
NP I PoODOMENOMANIA. PL19.2. 9:23:011,401,521,52-0,6510PLNWSE1,53
NP I PoOAmer Software19.2. 2:00:00P--15,572,50191 880USDNSQ15,57
NP I PoOAveva Group19.2. 14:02:1852,6552,7052,700,4854 233GBPLSE52,45
NP I PoOGFT Technologies19.2. 13:29:1913,3013,3813,38-1,9111 342EURGER13,64
NP I PoOCANCOM IT19.2. 14:00:4753,1053,1553,150,0043 314EURGER53,15
NP I PoOGB Group19.2. 14:02:196,876,896,89-0,1222 450GBPLSE6,87
NP I PoOFair Isaac19.2. 0:40:11P380,00515,37430,550,00192 254USDNYQ430,55
NP I PoOThe Farm 5119.2. 13:54:1723,2023,3623,30-1,1911 890PLNWSE23,58
NP I PoOUSU Software19.2. 13:41:1716,6016,8516,60-1,487 497EURGER16,85
NP I PoOGuidewire19.2. 0:40:11P108,90122,95122,220,00340 041USDNYQ122,22
NP I PoOTake Two Interac19.2. 2:00:00P--113,430,001 231 771USDNSQ113,43
NP I PoOIntershop12.2. 17:28:530,770,780,75-6,7546 807EURGER,78
NP I PoOSynopsys19.2. 14:03:39P162,87162,92165,501,581 861USDNSQ162,92
NP I PoONasstar17.1. 17:43:110,130,130,130,00390 692GBPLSE,13
NP I PoOBlackout Media10.2. 23:20:00P--0,000,00500 000USDPNK,00
NP I PoOMoneysuprmkt19.2. 14:01:203,163,163,16-0,29934 497GBPLSE3,17
NP I PoOVerisign19.2. 2:00:00P--210,480,43360 866USDNSQ210,48
NP I PoOTencent Depository Receipt19.2. 14:00:12P--52,86-0,832 692 083USDPNK52,85
NP I PoOFabryka Diet12.2. 18:03:310,010,080,100,001PLNWSE,01
NP I PoOCSG Systems Int19.2. 2:00:00P--52,30-0,02211 381USDNSQ52,30
NP I PoONorCom Info Tech19.2. 13:13:4715,6215,9215,60-5,34647EURGER16,18
NP I PoOReditus18.2. 16:30:070,050,070,050,00400EURLIS,05
NP I PoOsalesforce com19.2. 14:02:40P192,10192,62192,500,741 256USDNYQ191,09
NP I PoOFabasoft Comp18.2. 17:29:5028,1028,5028,10-1,404 860EURGER28,20
NP I PoOREALTECH19.2. 13:33:500,991,021,000,001 000EURGER1,00
NP I PoOGlobal Payments19.2. 13:14:18P203,00269,96207,100,0163USDNYQ207,07
NP I PoOGenpact19.2. 0:40:11P33,0046,0044,000,001 093 603USDNYQ44,00
NP I PoOUnisys19.2. 0:40:11P17,5018,7517,490,00751 081USDNYQ17,49
NP I PoOElectronic Arts19.2. 14:03:17P109,43109,47109,470,0119USDNSQ109,46
NP I PoOSecunet19.2. 14:02:22141,50143,00141,500,35420EURGER141,00
NP I PoOQUANTUM Software18.2. 18:04:1114,6014,9014,900,0047PLNWSE14,90
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange13.2. 18:03:292,702,802,800,001PLNWSE2,70
NP I PoOPaychex Inc19.2. 2:00:00P--89,360,171 117 678USDNSQ89,36
NP I PoOSygnity19.2. 13:51:023,833,873,87-2,279 004PLNWSE3,96
NP I PoOTomorrow Focus19.2. 13:53:152,662,672,664,7245 366EURGER2,57
NP I PoOMobile Streams31.12. 13:21:570,000,000,004,412 485 237GBPLSE,00
NP I PoOIntuit Inc19.2. 2:00:00P--303,57-0,24888 254USDNSQ303,57
NP I PoOAsseco Poland19.2. 13:40:1966,8566,9066,800,0746 207PLNWSE66,75
NP I PoOOrbis19.2. 13:12:508,508,608,601,18400EURGER8,60
NP I PoOUbisoft Unsp ADR18.2. 23:20:00P--15,88-1,8858 947USDPNK15,88
NP I PoODevoteam SA19.2. 13:34:4589,8090,0089,801,8111 020EURPAR88,20
NP I PoOCom Guard.com18.2. 23:20:00P--0,00-12,50980 000USDPNK,00
NP I PoOAkamai Tech19.2. 14:00:44P100,95101,00101,250,29110USDNSQ100,96
NP I PoOQAD Inc18.2. 15:30:00P--34,00-5,165USDNSQ34,00
NP I PoOIAC/InterActive19.2. 13:05:43P236,99237,01237,00-0,013USDNSQ237,03
NP I PoONetgem19.2. 12:33:431,351,381,34-3,6011 172EURPAR1,39
NP I PoOInVision Softwar19.2. 9:50:2021,8022,4022,20-0,89175EURGER22,40
NP I PoOMineral Midrange18.2. 18:03:540,340,400,3811,766 119PLNWSE,38
NP I PoOIn Systcom7.2. 0:05:25P--0,000,00-USDPNK,00
NP I PoOBusi & Dec17.2. 9:05:447,857,957,900,001 453EURPAR7,85
NP I PoOCrealogix Hldg19.2. 14:00:00114,50116,00115,00-0,86152CHFSWX116,00
NP I PoOPerficient Inc19.2. 13:00:00P52,5852,6052,19-0,749USDNSQ52,58
NP I PoOYelp19.2. 0:40:11P33,8635,6034,570,001 276 068USDNYQ34,57
NP I PoOAsseco Business19.2. 13:26:4835,8036,0036,605,178 253PLNWSE34,80
NP I PoOPC Guard3.10. 18:06:570,95-1,170,00842PLNWSE,95
NP I PoOYOC AG19.2. 9:32:104,104,224,121,484 090EURGER4,08
NP I PoOInternet Group19.2. 11:00:000,110,110,11-6,2510 000PLNWSE,11
NP I PoONovabase SGPS18.2. 16:30:022,762,802,760,00240EURLIS2,76
NP I PoOAllgeier Rg19.2. 12:56:1737,2037,4037,401,912 141EURGER36,70
NP I PoOWNS Hldg Depository Receipt19.2. 0:40:11P70,0075,3375,000,00216 381USDNYQ75,00
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison19.2. 10:23:561,962,002,000,004 546PLNWSE2,00
NP I PoOEST MEDIA Rg19.2. 13:52:05124,20124,80124,20-0,48104 616HUFBUD124,80
NP I PoOM103.6. 18:04:050,58-0,58-42,00100PLNWSE,58
NP I PoOEuronet Worldwid19.2. 2:00:00P--144,30-0,69436 436USDNSQ144,30
NP I PoONemetschek AG19.2. 14:03:0067,6567,7067,701,27170 212EURGER66,85
NP I PoOOn-Line19.2. 9:04:200,100,120,100,85159GBPLSE,11
NP I PoOBroadridge19.2. 0:40:11P118,00129,51122,510,00637 727USDNYQ122,51
NP I PoOCap Gemini SA19.2. 14:03:05114,90114,95114,900,83207 888EURPAR113,95
NP I PoOPlaytech19.2. 14:01:583,403,403,401,85415 179GBPLSE3,34
NP I PoOAdv.pl18.2. 18:04:140,310,350,33-7,828 938PLNWSE,33
NP I PoORIB Software19.2. 14:03:2228,9628,9828,960,00279 052EURGER28,96
NP I PoO11 Bit Studios19.2. 14:00:45483,50485,50484,000,003 281PLNWSE484,00
NP I PoOSAP AG19.2. 14:03:04127,78127,80127,760,35550 890EURGER127,32
NP I PoOCity Interactive19.2. 13:55:100,790,790,79-0,13124 612PLNWSE,79
NP I PoOExlService19.2. 2:00:00P--78,340,82125 609USDNSQ78,34
NP I PoOANSYS19.2. 2:00:00P--290,90-0,37700 605USDNSQ290,90
NP I PoOServiceNow19.2. 13:55:57P358,00360,81360,810,93106USDNYQ357,49
NP I PoOPGS Software19.2. 13:55:1712,4212,5012,42-3,1210 433PLNWSE12,82
NP I PoOOrdina NV19.2. 13:57:512,492,492,492,47746 562EURAEX2,43
NP I PoOFleetCor Technol19.2. 13:00:00P315,52199 999,99320,00-0,1816USDNYQ320,57
NP I PoOUbisoft Entnt19.2. 14:02:4874,5274,5674,541,33103 985EURPAR73,56
NP I PoOEO NETWORKS19.2. 11:00:006,606,606,60-8,33400PLNWSE6,60
NP I PoOSDL PLC19.2. 13:12:415,766,025,74-4,331GBPLSE6,00
NP I PoOOpera Software- ------NOKOSL16,86
NP I PoOMasterCard19.2. 14:00:48P342,72342,90342,720,434 597USDNYQ341,24
NP I PoOM + S Elektronik19.2. 12:04:190,000,010,000,00490EURFRA,00
NP I PoOB+S Banksysteme17.2. 8:03:442,322,402,54-4,8495EURFRA2,48
NP I PoOAltran Tech19.2. 14:02:3014,6814,6914,68-0,10140 115EURPAR14,70
NP I PoORosetta Stone19.2. 0:40:11P19,4020,1520,120,00262 630USDNYQ20,12
NP I PoOVMware19.2. 13:53:23P158,00161,88161,000,40150USDNYQ160,36
NP I PoOMobile Tornado19.2. 9:00:340,030,040,031,48613GBPLSE,03
NP I PoODassault System19.2. 14:02:58157,65157,70157,650,8395 701EURPAR156,35
NP I PoONIC Inc19.2. 2:00:00P--20,65-1,99157 737USDNSQ20,65
NP I PoOEmblaze19.2. 12:49:570,230,270,23-4,17300GBPLSE,25
NP I PoOSHS Viveon19.2. 10:34:5011,3011,4011,30-2,59443EURGER11,50
NP I PoODassault System Depository Receipt18.2. 23:20:00P--169,020,945 201USDPNK167,45
NP I PoOeBay Inc19.2. 13:55:12P37,8637,8737,85-0,0510USDNSQ37,87
NP I PoOCorelogic19.2. 0:40:11P35,00199 999,9950,450,00437 483USDNYQ50,45
NP I PoOAdobe Sys19.2. 13:51:05P378,85379,00382,701,02847USDNSQ378,85
NP I PoOHoga19.2. 12:51:311,491,501,50-2,291 182PLNWSE1,53
NP I PoOj2 Global19.2. 2:00:00P--96,81-0,77170 330USDNSQ96,81
NP I PoOBooz Allen19.2. 0:40:11P76,6381,3677,370,001 826 575USDNYQ77,37
NP I PoOFactset Resrch19.2. 0:40:11P201,00199 999,99302,930,00196 250USDNYQ302,93
NP I PoOWestern Union19.2. 0:40:11P25,6426,5025,790,007 306 000USDNYQ25,79
NP I PoONet 1 Ueps Tech19.2. 2:00:00P--4,07-2,16150 922USDNSQ4,07
NP I PoOAutoDesk Inc19.2. 2:00:00P--207,06-0,901 342 962USDNSQ207,06
NP I PoOStartek Inc19.2. 0:40:12P--7,840,265 808USDNYQ7,84
NP I PoOPower Media19.2. 10:50:253,643,673,68-0,27355PLNWSE3,69
NP I PoOSage Grp19.2. 14:02:057,887,887,881,03205 850GBPLSE7,82
NP I PoOSplunk19.2. 2:00:00P--172,880,21866 705USDNSQ172,88
NP I PoOSword Group19.2. 13:54:3635,5035,5535,50-0,14599EURPAR35,55
NP I PoOBlom ASA- ------NOKOSL34,50
NP I PoOCognizant Tech19.2. 13:36:08P68,8368,8468,66-0,251 850USDNSQ68,83
NP I PoOManTech Intl19.2. 2:00:00P--81,610,64324 699USDNSQ81,61
NP I PoOTrend Micro Depository Receipt18.2. 23:20:00P--53,00-2,304 668USDPNK53,00
NP I PoOFreenet19.2. 14:03:1621,3821,3921,390,33367 421EURGER21,32
NP I PoOATM SI19.2. 13:19:563,383,483,480,00419PLNWSE3,48
NP I PoOInteliWISE18.2. 18:03:511,371,421,460,695 353PLNWSE1,46
NP I PoOIliad SA19.2. 14:02:42135,60135,70135,60-0,4823 939EURPAR136,25
NP I PoOOpen Text Corp19.2. 2:00:00P--47,52-0,59740 603USDNSQ47,52
NP I PoOACI World19.2. 2:00:00P--33,24-7,541 047 853USDNSQ33,24
NP I PoOCitrix Systems19.2. 2:00:00P--123,511,211 915 089USDNSQ123,51
NP I PoONetease.com Inc Depository Receipt19.2. 10:02:41P352,46352,74352,740,00235USDNSQ352,74
NP I PoOQuinStreet19.2. 2:00:00P--14,53-1,96469 221USDNSQ14,53
NP I PoOCGI Rg-A- ------CADTOR102,18
NP I PoOFidelity Ntl Inf19.2. 0:40:11P153,56205,78155,650,004 518 898USDNYQ155,65
NP I PoOAlten19.2. 14:03:55111,70111,80111,700,0910 922EURPAR111,60
NP I PoOAtoss Software19.2. 14:02:56186,50187,50187,504,173 452EURGER180,00
NP I PoOATM19.2. 13:20:519,809,999,80-1,90429PLNWSE9,99
NP I PoOPegasystems Inc19.2. 12:54:47P100,18100,2499,93-0,26304USDNSQ100,19
NP I PoOAD Pepper Media19.2. 12:52:143,133,183,16-0,633 608EURGER3,17
NP I PoOGK Software19.2. 11:18:1667,2067,6067,20-1,1810EURGER67,80
NP I PoOK2 Internet19.2. 12:39:338,508,608,600,582 293PLNWSE8,55
NP I PoOZynga19.2. 14:02:36P7,087,097,110,283 154USDNSQ7,09
NP I PoOZoo Digital Grp19.2. 13:41:570,580,600,591,21144 773GBPLSE,58
NP I PoOBob Mobile19.2. 11:33:404,004,043,90-0,263 061EURGER3,86
NP I PoOAlliance Data19.2. 0:40:11P99,99104,50100,500,00854 906USDNYQ100,50
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 Indexvypsat18.2. 23:16:019 629,800,069 629,8018.02.2020
S&P 500vypsat18.2. 22:20:003 370,29-0,293 370,2918.02.2020
Zdroj: BCPP