Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ515516,5-0,96
KB810,5811,5-0,06
PKN96,5696,64-0,17
Msft139,26139,34-0,13
Nokia4,6844,687-2,01
IBM141,591420,00
Daimler AG45,8945,895-3,06
PFE36,636,890,00
23.09.2019 15:08:47
Indexy online
AD Index online
select
AD Index online
 

  • 20.09.2019
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 20.9.2019 Změna (%) Změna (USD) Objem obchodů (ks)
89,43 0,19 0,17 2 874 261
Premarket23.09.2019 14:48:41
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
89,43 87,00 91,19 0,00 0,00 110
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 PoOGartner23.9. 14:45:01P120,00170,00143,640,0023USDNYQ143,64
NP I PoOSofting23.9. 13:57:277,307,347,30-0,828 449EURGER7,34
NP I PoOBLOOBER TEAM23.9. 14:55:0660,5061,0060,50-2,103 812PLNWSE61,80
NP I PoOMicroStrategy23.9. 15:00:45P141,38185,00150,160,744 928USDNSQ149,05
NP I PoOI S Solutions23.9. 14:31:012,302,352,30-1,229 623GBPLSE2,31
NP I PoOGroupe OPEN23.9. 14:54:3711,7411,8211,74-2,179 222EURPAR12,00
NP I PoOWind Mobile23.9. 14:41:057,307,487,483,602 190PLNWSE7,22
NP I PoORealPage21.9. 2:00:00P51,7265,4664,640,00623 069USDNSQ64,64
NP I PoODillistone Grp23.9. 13:19:030,240,280,26-8,771 921GBPLSE,28
NP I PoOUnited Internet23.9. 15:02:5632,3032,3232,31-0,92110 030EURGER32,61
NP I PoOPROS21.9. 0:40:17P44,1569,5461,310,00626 973USDNYQ61,31
NP I PoOArcus23.9. 12:24:572,742,903,1612,0614 801PLNWSE2,82
NP I PoOESI Group23.9. 10:20:1431,3031,8031,80-0,631 415EURPAR32,00
NP I PoOTrustcash19.9. 23:19:58P--0,000,00845 000USDPNK,00
NP I PoOXPLUS23.9. 10:13:180,340,340,340,00727PLNWSE,34
NP I PoONuance Commu21.9. 2:00:00P16,0017,0516,720,002 165 502USDNSQ16,72
NP I PoOAccenture23.9. 14:48:41P193,09196,50193,090,00223USDNYQ193,09
NP I PoO@Uk18.9. 17:16:340,020,030,02-8,7063 392GBPLSE,02
NP I PoOTalex23.9. 9:02:3213,8514,3514,400,0060PLNWSE14,40
NP I PoOIVU Traffic Tech23.9. 14:51:3510,9011,0010,90-1,367 118EURGER11,05
NP I PoOVisa23.9. 15:03:13P173,55173,75173,70-0,2119 332USDNYQ174,06
NP I PoOAtos Origin23.9. 15:03:2464,7264,7664,76-0,80302 389EURPAR65,28
NP I PoOEasy Software23.9. 14:57:277,727,927,721,311 540EURGER7,76
NP I PoOFiserv23.9. 14:59:03P102,50104,08104,00-0,08303USDNSQ104,08
NP I PoOSINA Corp21.9. 2:00:00P41,7342,8042,560,00200USDNSQ42,56
NP I PoOChangyou.com Depository Receipt21.9. 2:00:00P9,069,839,180,00830 024USDNSQ9,18
NP I PoOSimple23.9. 9:00:006,056,356,450,002PLNWSE6,45
NP I PoOWEX Inc, Ordinary, New York Consolidated21.9. 0:40:17P181,00218,10205,500,00333 603USDNYQ205,50
NP I PoOTietoenator23.9. 15:02:2023,7623,7823,78-0,2537 889EURHEL23,84
NP I PoOIndra Sistemas- ------EURMCE8,34
NP I PoOYahoo Japan Depository Receipt20.9. 23:19:58P--5,800,358 918USDPNK5,80
NP I PoOAsseco SEE23.9. 10:28:0919,4019,5019,20-1,54235PLNWSE19,50
NP I PoONintendo Depository Receipt23.9. 14:00:00P--49,240,00527 638USDPNK49,26
NP I PoOBango PLC, Ordinary, US 'Other OTC' and Grey Market23.9. 15:01:301,501,541,532,31232 715GBPLSE1,50
NP I PoOINIT Innovation23.9. 14:47:1021,1021,2021,10-2,3110 827EURGER21,60
NP I PoOSITE23.9. 14:39:530,120,130,120,00139 957PLNWSE,12
NP I PoOFacebook23.9. 15:04:00P189,41190,00189,62-0,1639 657USDNSQ189,93
NP I PoO4iG Rg-A23.9. 14:54:18950,00952,00950,000,0056 166HUFBUD950,00
NP I PoOBechtle23.9. 15:01:0593,6093,7093,65-1,9456 540EURGER95,50
NP I PoOComp23.9. 14:23:5870,4071,0071,000,005 148PLNWSE71,00
NP I PoOYandex NV23.9. 15:03:30P36,3236,3636,361,6558 243USDNSQ35,77
NP I PoOLSI Software23.9. 12:09:0213,9014,1514,300,351 889PLNWSE14,25
NP I PoOActivision Inc23.9. 15:01:03P54,5154,7654,64-0,221 379USDNSQ54,76
NP I PoOComArch23.9. 14:34:26178,00179,00178,50-2,46180PLNWSE183,00
NP I PoOMicrosoft23.9. 15:03:26P139,26139,34139,26-0,1352 614USDNSQ139,44
NP I PoOBlackbaud21.9. 2:00:00P76,89116,6291,110,00671 241USDNSQ91,11
NP I PoOKulcs-Soft17.9. 17:20:001 400,001 500,001 510,005,26189HUFBUD1 330,00
NP I PoOLycos Europe23.9. 15:00:540,030,030,031,6451 500EURFRA,03
NP I PoOTeradata21.9. 0:40:17P29,4831,6331,630,001 988 434USDNYQ31,63
NP I PoOTotal Sys Svcs18.9. 0:40:17P--133,27-0,967 594 626USDNYQ133,27
NP I PoOCadence Design23.9. 14:48:41P63,0068,3766,010,0087USDNSQ66,01
NP I PoORealNetworks21.9. 2:00:00P1,183,201,630,0029 575USDNSQ1,63
NP I PoOAsseco Plnd UnspADR6.9. 23:20:00P--14,4210,92100USDPNK14,42
NP I PoOPhoenix NewMedia Depository Receipt21.9. 0:40:17P2,823,172,970,0051 306USDNYQ2,97
NP I PoOTaj Systems17.9. 23:19:58P--0,000,0027 250USDPNK,00
NP I PoOCheck Pt Sftwre21.9. 2:00:00P78,41116,90108,900,001 260 648USDNSQ108,90
NP I PoOSopra Group23.9. 15:01:29113,00113,10113,10-2,3311 137EURPAR115,80
NP I PoOBetacom23.9. 15:03:399,329,689,694,08141PLNWSE9,31
NP I PoOCenit AG System23.9. 15:01:5513,7513,8013,801,102 832EURGER13,65
NP I PoOL S Telcom23.9. 13:17:217,557,807,55-5,032 950EURGER7,95
NP I PoOSoftware Rg23.9. 15:02:3725,4925,5225,52-2,0084 433EURGER26,04
NP I PoODOMENOMANIA. PL13.9. 18:03:210,500,560,560,002 285PLNWSE,50
NP I PoOAmer Software21.9. 2:00:00P10,8617,7115,080,00355 956USDNSQ15,08
NP I PoOAveva Group23.9. 14:59:4237,4437,4837,460,6569 980GBPLSE37,10
NP I PoOGFT Technologies23.9. 14:42:206,806,836,82-2,1516 576EURGER6,97
NP I PoOCANCOM IT23.9. 15:01:4851,5551,6051,55-1,9062 058EURGER52,55
NP I PoOGB Group23.9. 15:03:575,635,655,63-0,8718 539GBPLSE5,60
NP I PoOFair Isaac21.9. 0:40:17P275,45317,34312,240,00447 868USDNYQ312,24
NP I PoOThe Farm 5123.9. 15:02:3830,0030,1830,00-0,7917 887PLNWSE30,24
NP I PoOUSU Software23.9. 13:12:2219,1519,4019,302,395 474EURGER18,80
NP I PoOGuidewire21.9. 0:40:17P104,67113,34109,240,00892 838USDNYQ109,24
NP I PoOTake Two Interac23.9. 14:59:53P121,90129,26128,47-1,606 275USDNSQ130,56
NP I PoOIntershop23.9. 12:46:041,151,181,182,61100EURGER1,16
NP I PoOSynopsys23.9. 14:48:25P136,00137,96136,100,28125USDNSQ135,72
NP I PoONasstar23.9. 13:19:560,110,120,110,0525 480GBPLSE,11
NP I PoOBlackout Media18.9. 23:19:58P--0,000,005 050 000USDPNK,00
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange13.9. 18:03:430,290,330,34-1,72725PLNWSE,29
NP I PoOMoneysuprmkt23.9. 15:02:413,763,763,760,42398 209GBPLSE3,75
NP I PoOVerisign23.9. 14:48:43P184,95200,08190,690,008USDNSQ190,69
NP I PoOTencent Depository Receipt20.9. 23:19:58P--42,77-0,902 857 703USDPNK42,77
NP I PoOFabryka Diet18.9. 18:03:02--0,110,002PLNWSE,11
NP I PoOCSG Systems Int21.9. 2:00:00P38,1167,7552,930,00465 684USDNSQ52,93
NP I PoONorCom Info Tech23.9. 12:11:0016,0016,1815,96-1,60364EURGER16,22
NP I PoOReditus19.9. 16:30:120,060,080,0833,33600EURLIS,06
NP I PoOsalesforce com23.9. 15:03:46P154,05155,50154,92-0,182 488USDNYQ155,20
NP I PoOFabasoft Comp23.9. 13:50:5621,5021,8021,802,83435EURGER21,50
NP I PoOREALTECH13.9. 13:56:020,991,040,98-1,98100EURGER1,01
NP I PoOGlobal Payments23.9. 14:56:09P157,40161,62161,620,007 087USDNYQ161,62
NP I PoOGenpact21.9. 0:40:17P36,9139,5038,950,002 125 435USDNYQ38,95
NP I PoOUnisys21.9. 0:40:17P7,507,807,800,001 189 534USDNYQ7,80
NP I PoOElectronic Arts23.9. 14:59:04P98,0099,0098,25-0,4683USDNSQ98,70
NP I PoOSecunet23.9. 14:53:36115,00116,00116,000,87224EURGER115,00
NP I PoOQUANTUM Software23.9. 10:23:3113,6015,5013,600,74500PLNWSE13,70
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.9. 18:04:483,103,243,240,00101PLNWSE3,24
NP I PoOPaychex Inc23.9. 15:01:04P79,7582,5482,540,0088USDNSQ82,54
NP I PoOSygnity23.9. 14:59:262,442,542,44-6,15735PLNWSE2,60
NP I PoOTomorrow Focus23.9. 14:34:522,212,232,22-3,06244 994EURGER2,29
NP I PoOMobile Streams23.9. 14:28:030,000,000,00-23,873 858 780GBPLSE,00
NP I PoOIntuit Inc23.9. 14:51:02P266,12269,18269,180,00213USDNSQ269,18
NP I PoOAsseco Poland23.9. 15:02:3050,9051,0050,951,399 307PLNWSE50,25
NP I PoOOrbis23.9. 11:10:586,206,456,30-2,33250EURGER6,40
NP I PoOUbisoft Unsp ADR20.9. 23:19:58P--15,401,9958 395USDPNK15,40
NP I PoODevoteam SA23.9. 14:53:2877,4077,7077,50-1,906 902EURPAR79,00
NP I PoOCom Guard.com20.9. 23:19:58P--0,0019,232 948 043USDPNK,00
NP I PoOAkamai Tech23.9. 14:48:41P87,0091,1989,430,00110USDNSQ89,43
NP I PoOQAD Inc21.9. 2:00:00P0,01199 999,9934,940,00710USDNSQ34,94
NP I PoOIAC/InterActive23.9. 14:43:49P210,00240,00230,84-0,05351USDNSQ230,95
NP I PoONetgem23.9. 10:14:320,960,970,96-1,24344EURPAR,97
NP I PoOInVision Softwar18.9. 16:22:4917,9018,6017,90-2,19110EURGER18,30
NP I PoOMineral Midrange30.8. 18:50:450,220,310,320,004 746PLNWSE,22
NP I PoOIn Systcom17.9. 23:19:58P--0,000,003 903 612USDPNK,00
NP I PoOBusi & Dec20.9. 17:36:547,507,707,352,043 230EURPAR7,35
NP I PoOCrealogix Hldg23.9. 13:38:3396,0097,0096,00-1,038CHFSWX97,00
NP I PoOPerficient Inc21.9. 2:00:00P37,0056,9437,960,00365 703USDNSQ37,96
NP I PoOYelp23.9. 15:03:17P35,1837,1535,18-0,8221USDNYQ35,47
NP I PoOAsseco Business23.9. 14:29:4529,0029,2029,00-0,68765PLNWSE29,20
NP I PoOPC Guard3.10. 18:06:570,941,101,1717,02842PLNWSE1,17
NP I PoOYOC AG23.9. 9:43:384,825,054,96-2,751 780EURGER5,10
NP I PoOInternet Group31.7. 18:02:560,10-0,050,003 336PLNWSE,10
NP I PoONovabase SGPS23.9. 14:20:562,852,862,851,427 375EURLIS2,81
NP I PoOSymantec23.9. 15:00:49P23,7324,2423,900,084 551USDNSQ23,88
NP I PoOAllgeier Rg23.9. 14:28:3021,1021,2021,10-0,946 367EURGER21,30
NP I PoOWNS Hldg Depository Receipt21.9. 0:40:17P42,0077,6160,640,00165 840USDNYQ60,64
NP I PoOTiscali SpA, Ordinary, MiFID Eligible Security, Milan Stock Exchange- ------EURMIL,01
NP I PoOEdison19.9. 18:03:322,803,003,000,0010PLNWSE3,00
NP I PoOEST MEDIA Rg23.9. 14:32:49117,80118,80118,80-0,50206 804HUFBUD119,40
NP I PoOM103.6. 18:04:050,410,550,580,00100PLNWSE,70
NP I PoOEuronet Worldwid23.9. 14:17:56P144,00153,86145,850,0086USDNSQ145,85
NP I PoONemetschek AG23.9. 15:01:0445,5245,5645,54-1,6055 540EURGER46,28
NP I PoOOn-Line19.9. 14:52:150,190,220,19-7,3220 000GBPLSE,21
NP I PoOBroadridge23.9. 14:45:01P111,50140,00126,710,0059USDNYQ126,71
NP I PoOCap Gemini SA23.9. 15:03:29105,55105,65105,60-0,85215 431EURPAR106,50
NP I PoOPlaytech23.9. 14:58:524,374,374,37-0,91352 349GBPLSE4,41
NP I PoORIB Software23.9. 15:01:2320,5620,6020,60-0,3945 899EURGER20,68
NP I PoO11 Bit Studios23.9. 14:52:34385,00386,00386,000,002 705PLNWSE386,00
NP I PoOSAP AG23.9. 15:03:37108,76108,80108,78-0,98904 854EURGER109,86
NP I PoOCity Interactive23.9. 14:55:220,980,980,981,44149 711PLNWSE,97
NP I PoOExlService21.9. 2:00:00P47,4084,2465,820,00415 259USDNSQ65,82
NP I PoOANSYS23.9. 14:48:41P209,55259,75216,570,0043USDNSQ216,57
NP I PoOServiceNow23.9. 15:03:59P265,90271,63270,00-0,431 521USDNYQ271,17
NP I PoOPGS Software23.9. 13:03:0210,1010,2410,260,591 420PLNWSE10,20
NP I PoOOrdina NV23.9. 14:57:251,701,711,70-1,2752 173EURAEX1,73
NP I PoOFleetCor Technol23.9. 14:48:41P254,41289,10289,100,0040USDNYQ289,10
NP I PoOUbisoft Entnt23.9. 15:03:0469,4269,4469,42-1,50288 626EURPAR70,48
NP I PoOEO NETWORKS20.9. 18:17:395,505,705,700,009PLNWSE5,70
NP I PoOSDL PLC23.9. 14:36:094,834,904,90-0,0111 513GBPLSE4,90
NP I PoOOpera Software- ------NOKOSL14,96
NP I PoOMasterCard23.9. 15:02:56P270,95271,50271,400,084 384USDNYQ271,17
NP I PoOM + S Elektronik23.9. 9:08:430,000,030,000,00200EURFRA,00
NP I PoOB+S Banksysteme17.9. 15:01:312,202,262,282,73900EURFRA2,20
NP I PoOAltran Tech23.9. 15:03:5114,4314,4414,43-2,34478 526EURPAR14,78
NP I PoORosetta Stone23.9. 14:59:00P16,1220,0018,25-0,38200USDNYQ18,32
NP I PoOVMware23.9. 14:17:09P145,77150,78150,00-0,5236USDNYQ150,78
NP I PoOMobile Tornado19.9. 11:59:230,040,050,05-8,7910 116GBPLSE,05
NP I PoODassault System23.9. 15:03:34127,20127,25127,25-2,64140 860EURPAR130,70
NP I PoONIC Inc21.9. 2:00:00P17,9423,2620,310,001 005 691USDNSQ20,31
NP I PoOEmblaze20.9. 11:52:400,230,250,230,1323GBPLSE,24
NP I PoOSHS Viveon23.9. 14:01:039,9010,0010,206,8118 628EURGER9,55
NP I PoOeBay Inc23.9. 15:01:46P39,6040,3640,360,0019 877USDNSQ40,36
NP I PoOCorelogic21.9. 0:40:17P40,3651,3645,860,00910 386USDNYQ45,86
NP I PoOAdobe Sys23.9. 15:02:19P276,00277,89277,11-0,291 053USDNSQ277,91
NP I PoOHoga23.9. 10:16:321,351,391,390,001 950PLNWSE1,39
NP I PoOj2 Global21.9. 2:00:00P65,2594,0090,770,00883 625USDNSQ90,77
NP I PoOBooz Allen23.9. 14:59:02P67,5073,0070,180,007USDNYQ70,18
NP I PoOFactset Resrch23.9. 14:35:09P249,28280,73282,290,00244USDNYQ282,29
NP I PoOWestern Union23.9. 14:45:01P22,2023,9722,510,00207USDNYQ22,51
NP I PoONet 1 Ueps Tech23.9. 13:00:00P3,803,943,80-0,26100USDNSQ3,81
NP I PoOAutoDesk Inc23.9. 14:48:41P152,00153,34153,340,0085USDNSQ153,34
NP I PoOStartek Inc21.9. 0:40:17P5,827,086,610,0079 103USDNYQ6,61
NP I PoOPower Media23.9. 10:01:143,203,253,220,002 500PLNWSE3,22
NP I PoOSage Grp23.9. 15:02:326,826,826,82-0,34441 483GBPLSE6,85
NP I PoOSplunk23.9. 15:03:30P121,22123,10121,50-0,08173USDNSQ121,60
NP I PoOBlom ASA- ------NOKOSL58,30
NP I PoOCognizant Tech23.9. 15:01:07P60,0061,7961,800,00669USDNSQ61,80
NP I PoOManTech Intl21.9. 2:00:00P49,4787,9368,700,00256 750USDNSQ68,70
NP I PoOTrend Micro Depository Receipt20.9. 23:19:58P--48,61-0,55614USDPNK48,61
NP I PoOFreenet23.9. 15:03:1018,0218,0318,03-0,41239 349EURGER18,10
NP I PoOATM SI23.9. 9:39:463,423,443,44-1,15583PLNWSE3,48
NP I PoOInteliWISE23.9. 10:25:371,311,351,30-7,14610PLNWSE1,40
NP I PoOIliad SA23.9. 15:03:0680,5880,6480,58-2,33120 281EURPAR82,50
NP I PoOOpen Text Corp21.9. 2:00:00P29,8145,0341,390,00665 549USDNSQ41,39
NP I PoOACI World21.9. 2:00:00P22,9435,0931,860,002 345 750USDNSQ31,86
NP I PoOCitrix Systems23.9. 14:45:01P95,0597,5596,970,0061USDNSQ96,97
NP I PoOQumak Sekom21.8. 18:03:31--0,010,00310 000PLNWSE,01
NP I PoONetease.com Inc Depository Receipt21.9. 2:00:00P265,03273,50269,440,0050USDNSQ269,44
NP I PoOQuinStreet21.9. 2:00:00P9,8014,0012,650,002 673 889USDNSQ12,65
NP I PoOCGI Rg-A- ------CADTOR103,23
NP I PoOFidelity Ntl Inf23.9. 14:48:41P129,43136,20131,810,00268USDNYQ131,81
NP I PoOAlten23.9. 15:01:25103,10103,30103,20-4,0937 112EURPAR107,60
NP I PoOAtoss Software23.9. 14:54:15121,00122,00121,50-3,954 202EURGER126,50
NP I PoOVistaPrint21.9. 2:00:00P80,00194,68129,790,00298 487USDNSQ129,79
NP I PoOATM23.9. 12:52:4810,0010,3610,00-1,191 900PLNWSE10,12
NP I PoOPegasystems Inc21.9. 2:00:00P64,6785,8371,550,00336 820USDNSQ71,55
NP I PoOAD Pepper Media20.9. 10:18:242,552,702,601,964 150EURGER2,60
NP I PoOGK Software23.9. 13:51:0560,0060,8060,000,002 125EURGER60,00
NP I PoOK2 Internet23.9. 9:00:009,059,159,00-4,26100PLNWSE9,40
NP I PoOZynga23.9. 15:02:45P6,156,186,15-0,162 445USDNSQ6,16
NP I PoOZoo Digital Grp23.9. 14:49:360,790,820,822,7642 157GBPLSE,80
NP I PoOBob Mobile23.9. 9:02:152,252,282,290,88300EURGER2,23
NP I PoOAlliance Data23.9. 14:45:01P85,43130,19130,190,00181USDNYQ130,19
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 Indexvypsat20.9. 23:16:017 823,55-0,997 823,5520.09.2019
S&P 500vypsat20.9. 23:15:002 992,07-0,492 992,0720.09.2019
Zdroj: BCPP