Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ119712000,42
KB117511761,29
PKN127,98128,02-0,85
Msft424,01424,1-0,13
Nokia9,2089,2162,61
IBM231,25231,56-0,25
Mercedes-Benz Group AG49,5949,6-0,36
PFE2727,010,04
27.04.2026 11:50:53
Indexy online
AD Index online
select
AD Index online
 

  • 24.04.2026
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 24.4.2026 Změna (%) Změna (USD) Objem obchodů (ks)
95,25 -0,97 -0,93 3 592 179
Premarket27.04.2026 11:25:19
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
95,30 93,50 98,00 0,05 0,05 452
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 Studios27.4. 11:39:51167,30168,30168,401,144 678PLNWSE166,50
NP I PoO4iG Rg-A27.4. 11:38:102 182,002 196,002 198,00-3,1784 951HUFBUD2 270,00
NP I PoOAccenture27.4. 11:45:54P175,00180,99178,30-0,031 989USDNYQ178,36
NP I PoOACI World25.4. 2:00:00P42,8943,3243,190,00575 980USDNSQ43,19
NP I PoOAC-Service AG27.4. 9:02:2234,7035,0034,600,5837EURGER34,40
NP I PoOAD Pepper Media27.4. 9:53:042,822,862,820,00427EURGER2,80
NP I PoOAdobe Sys27.4. 11:45:37P244,57244,90244,90-0,2214 368USDNSQ245,44
NP I PoOAdv.pl22.4. 18:01:300,260,280,295,931 400PLNWSE,26
NP I PoOAkamai Tech27.4. 11:25:19P93,5098,0095,300,05452USDNSQ95,25
NP I PoOAllgeier Rg27.4. 11:44:2416,6516,7516,75-0,306 520EURGER16,80
NP I PoOAlliance Data25.4. 2:04:00P75,53105,3286,160,00901 344USDNYQ86,16
NP I PoOAlten27.4. 11:42:2157,0557,1557,000,6220 281EURPAR56,65
NP I PoOAsseco Business27.4. 11:44:0080,8082,4082,40-1,20693PLNWSE83,40
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK48,46
NP I PoOAsseco Poland27.4. 11:45:10188,50188,75188,50-0,9528 753PLNWSE190,30
NP I PoOAsseco SEE27.4. 11:36:5959,9060,3060,200,003 764PLNWSE60,20
NP I PoOATM SI27.4. 11:30:013,303,373,30-0,60899PLNWSE3,32
NP I PoOAtos27.4. 11:45:4334,3034,4434,321,1218 083EURPAR33,94
NP I PoOATOSS Software SE27.4. 11:15:0783,0083,4083,401,465 630EURGER82,20
NP I PoOAutoDesk Inc27.4. 11:43:41P236,67239,10236,69-0,32495USDNSQ237,44
NP I PoOBAJAJ MOBILITY AG27.4. 11:45:0616,2216,3416,26-1,454 615CHFSWX16,50
NP I PoOBechtle27.4. 11:45:1529,3829,4229,401,1727 531EURGER29,06
NP I PoOBetacom27.4. 9:00:025,105,265,304,332PLNWSE5,08
NP I PoOBlom ASA- ------NOKOSL8,43
NP I PoOBLOOBER TEAM27.4. 11:44:0326,8026,9026,90-1,108 904PLNWSE27,20
NP I PoOBooz Allen25.4. 2:04:00P78,1279,4378,740,00913 406USDNYQ78,74
NP I PoOBouvet- ------NOKOSL51,40
NP I PoOBroadridge27.4. 11:42:22P152,00164,00155,00-0,0540USDNYQ155,07
NP I PoOCadence Design27.4. 11:44:11P332,00333,95332,03-0,267 586USDNSQ332,89
NP I PoOCANCOM IT27.4. 11:35:0024,7524,8524,801,4330 439EURGER24,45
NP I PoOCap Gemini SA27.4. 11:45:14100,30100,40100,401,3160 371EURPAR99,10
NP I PoOCapgemini Unsp ADR24.4. 23:20:00P--23,310,04108 935USDPNK23,31
NP I PoOCenit AG System27.4. 9:02:366,506,546,56-3,243 186EURGER6,68
NP I PoOCGI Rg-A- ------CADTOR99,34
NP I PoOCity Interactive27.4. 11:45:283,303,313,302,48335 823PLNWSE3,22
NP I PoOCognizant Tech27.4. 11:34:18P54,7855,1254,91-0,361 551USDNSQ55,11
NP I PoOCom Guard.com21.4. 23:20:00P--0,00-18,37400 000USDPNK,00
NP I PoOComp27.4. 11:16:2457,3057,8057,10-1,552 395PLNWSE58,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange27.4. 9:00:024,424,304,420,00116PLNWSE4,42
NP I PoOComputacenter27.4. 11:45:0738,0638,1238,12-0,4298 789GBPLSE38,28
NP I PoOComputer Model- ------CADTOR4,04
NP I PoOCSG Systems Int25.4. 2:00:00P32,94-80,330,00208 627USDNSQ80,33
NP I PoODassault Syst27.4. 11:45:3619,4919,5019,49-0,56211 490EURPAR19,60
NP I PoODassault System Depository Receipt24.4. 23:20:00P--23,033,60108 945USDPNK23,03
NP I PoODelta Tech27.4. 10:55:4551,5052,5051,501,38155 612HUFBUD50,80
NP I PoODillistone Grp27.4. 9:08:470,130,130,130,468 000GBPLSE,13
NP I PoODOMENOMANIA. PL22.4. 18:00:510,170,170,17-42,0010PLNWSE,30
NP I PoOeBay Inc27.4. 11:38:41P97,2697,9997,950,011 182USDNSQ97,94
NP I PoOEdison21.4. 18:00:544,905,005,000,004PLNWSE5,00
NP I PoOElectronic Arts27.4. 11:37:39P190,00203,00202,04-0,31465USDNSQ202,67
NP I PoOEO NETWORKS27.4. 11:41:5021,6023,0022,8014,57855PLNWSE19,90
NP I PoOEuronet Worldwid25.4. 2:00:00P73,3577,7274,230,00842 960USDNSQ74,23
NP I PoOExlService25.4. 2:00:00P30,2230,5330,400,001 900 958USDNSQ30,40
NP I PoOFabasoft Comp27.4. 10:46:4711,8011,9511,852,162 187EURGER11,60
NP I PoOFabryka Diet27.4. 11:00:000,880,880,900,0025PLNWSE,90
NP I PoOFactset Resrch27.4. 11:34:34P223,00232,94223,63-0,2258USDNYQ224,12
NP I PoOFair Isaac27.4. 11:09:36P985,001 014,981 004,00-0,07121USDNYQ1 004,72
NP I PoOFidelity Ntl Inf27.4. 11:24:14P44,1246,9845,61-0,2622USDNYQ45,73
NP I PoOFiserv27.4. 11:40:33P60,7061,0260,70-0,231 753USDNSQ60,84
NP I PoOFreenet27.4. 11:39:4326,9827,0026,98-0,07179 889EURGER27,00
NP I PoOGana Media Group PLC27.4. 10:37:280,000,000,001,1126 205 458GBPLSE,00
NP I PoOGartner27.4. 11:09:17P147,00148,98148,48-1,371 303USDNYQ150,55
NP I PoOGB Group27.4. 11:40:132,122,132,130,1952 378GBPLSE2,12
NP I PoOGEN DIGITAL27.4. 11:38:21430,00431,00430,001,1826CZKPSE-KOBOS425,00
NP I PoOGenpact25.4. 2:04:00P34,3234,6234,320,002 216 308USDNYQ34,32
NP I PoOGFT Technologies27.4. 11:28:5619,0419,1419,044,3914 038EURGER18,24
NP I PoOGlobal Payments25.4. 2:04:00P67,3668,1367,760,001 519 406USDNYQ67,76
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange27.4. 11:41:460,710,720,712,0091 265PLNWSE,70
NP I PoOGuidewire27.4. 11:30:53P126,77161,31138,63-0,6762USDNYQ139,56
NP I PoOHoga27.4. 11:44:468,969,009,002,7466 004PLNWSE8,76
NP I PoOCheck Pt Sftwre25.4. 2:00:00P130,00139,00134,670,00639 089USDNSQ134,67
NP I PoOI S Solutions27.4. 11:37:370,800,870,86-0,374 936GBPLSE,87
NP I PoOIndra Sistemas- ------EURMCE47,68
NP I PoOINIT Innovation27.4. 9:17:1645,6546,0046,000,66367EURGER45,70
NP I PoOIntuit Inc27.4. 11:44:59P393,45398,52393,65-0,581 587USDNSQ395,95
NP I PoOIVU Traffic Tech27.4. 11:40:1718,6018,8018,70-0,531 952EURGER18,80
NP I PoOj2 Global27.4. 11:26:54P46,2747,5045,57-2,08169USDNSQ46,54
NP I PoOK2 Internet27.4. 11:01:4425,0025,2025,000,00566PLNWSE25,00
NP I PoOL S Telcom24.4. 17:38:123,423,573,650,004 041EURGER3,65
NP I PoOLSI Software27.4. 11:15:2644,0044,9044,902,98405PLNWSE43,60
NP I PoOMasterCard27.4. 11:44:23P503,02506,00504,930,15471USDNYQ504,17
NP I PoOMeta Platforms, INC.27.4. 11:45:58P674,00675,02674,34-0,1071 075USDNSQ675,03
NP I PoOMicrosoft27.4. 11:45:58P424,01424,10424,08-0,13162 772USDNSQ424,62
NP I PoOMineral Midrange27.4. 11:46:000,770,850,850,0014PLNWSE,85
NP I PoOMony Group Plc27.4. 11:44:461,731,731,730,02140 453GBPLSE1,73
NP I PoOMunar SA27.4. 11:10:570,370,380,381,051 506PLNWSE,38
NP I PoONemetschek AG27.4. 11:45:0663,8063,9063,850,4712 279EURGER63,55
NP I PoONet 1 Ueps Tech25.4. 2:00:00P4,857,104,860,0033 670USDNSQ4,86
NP I PoONetease.com Inc Depository Receipt27.4. 11:13:25P109,34110,88108,81-1,60591USDNSQ110,58
NP I PoONintendo Depository Receipt24.4. 23:20:00P--12,42-2,932 793 501USDPNK12,42
NP I PoONorCom Info Tech27.4. 9:05:121,491,601,602,9717EURGER1,51
NP I PoONovabase SGPS27.4. 11:19:078,848,988,980,00320EURLIS8,98
NP I PoOOpen Text Corp25.4. 2:00:00P22,2622,5622,410,001 229 854USDNSQ22,41
NP I PoOOpera Software- ------NOKOSL19,02
NP I PoOOrbis20.4. 16:49:074,824,905,003,7356EURGER4,82
NP I PoOPaychex Inc27.4. 11:25:36P89,1190,2389,55-0,30570USDNSQ89,82
NP I PoOPegasystems Inc25.4. 2:00:00P37,0737,5837,330,002 968 253USDNSQ37,33
NP I PoOPharmagest Interac.27.4. 11:38:2040,4540,7540,502,403 734EURPAR39,55
NP I PoOPlaytech27.4. 11:45:313,983,983,98-0,20167 135GBPLSE3,99
NP I PoOPower Media27.4. 10:59:2829,6029,7029,601,02684PLNWSE29,30
NP I PoOQUANTUM Software27.4. 11:29:2825,0029,0025,002,46800PLNWSE24,40
NP I PoOQuinStreet25.4. 2:00:00P12,8715,0013,030,00659 243USDNSQ13,03
NP I PoOREALTECH27.4. 11:34:071,211,321,32-0,75801EURGER1,20
NP I PoOsalesforce com27.4. 11:45:50P177,07178,87177,20-0,5421 336USDNYQ178,16
NP I PoOSAP AG27.4. 11:44:56147,86147,90147,880,41420 870EURGER147,28
NP I PoOSecunet27.4. 10:44:46186,40187,60186,801,74318EURGER183,60
NP I PoOServiceNow27.4. 11:45:28P89,5589,8489,61-0,62126 101USDNYQ90,17
NP I PoOSofting23.4. 10:22:442,833,033,000,33529EURGER2,99
NP I PoOSOGECLAIR27.4. 11:33:4034,0034,1033,60-2,04619EURPAR34,30
NP I PoOSopra Group27.4. 11:45:41113,40113,50113,500,8919 631EURPAR112,50
NP I PoOSTRATEGY INC COMMON STOCK CLASS A27.4. 11:45:58P173,10173,43173,301,33343 214USDNSQ171,02
NP I PoOSword Group27.4. 11:43:0333,5533,7533,753,6915 047EURPAR32,55
NP I PoOSygnity27.4. 11:20:1378,2079,1079,104,912 746PLNWSE75,40
NP I PoOSynopsys27.4. 11:37:58P495,00500,13497,46-0,672 342USDNSQ500,82
NP I PoOTake Two Interac27.4. 11:45:30P210,00214,25210,810,032 107USDNSQ210,75
NP I PoOTalex27.4. 11:16:3517,2018,0017,902,87291PLNWSE17,40
NP I PoOTencent Depository Receipt24.4. 23:20:00P--62,580,595 001 442USDPNK62,58
NP I PoOTeradata25.4. 2:04:00P26,2526,6126,430,001 561 974USDNYQ26,43
NP I PoOThe Farm 5127.4. 11:00:002,802,792,798,981 900PLNWSE2,56
NP I PoOThe Sage Group Plc27.4. 11:44:379,039,039,030,00255 666GBPLSE9,03
NP I PoOTieto Oyj27.4. 10:50:0618,3618,3918,390,4925 194EURHEL18,30
NP I PoOTrend Micro Depository Receipt24.4. 23:20:00P--35,28-0,5410 347USDPNK35,28
NP I PoOUbisoft Entnt27.4. 11:45:554,894,904,903,55234 598EURPAR4,74
NP I PoOUbisoft Unsp ADR24.4. 23:20:00P--1,07-1,8390 156USDPNK1,07
NP I PoOUnisys25.4. 2:04:00P1,063,972,650,00637 522USDNYQ2,65
NP I PoOUnited Internet27.4. 11:44:0527,1027,1627,160,9710 491EURGER26,90
NP I PoOVerisign27.4. 11:25:25P254,50270,00267,79-0,5223USDNSQ269,20
NP I PoOVisa27.4. 11:45:23P308,80309,51309,29-0,044 687USDNYQ309,42
NP I PoOWestern Union25.4. 2:04:00P8,928,988,900,0049 736 762USDNYQ8,90
NP I PoOWEX Inc, Ordinary, New York Consolidated27.4. 11:18:45P60,18160,00153,612,102USDNYQ150,45
NP I PoOWind Mobile27.4. 11:42:4516,8417,2016,86-0,242 564PLNWSE16,90
NP I PoOXPLUS27.4. 10:34:362,722,782,78-2,801 424PLNWSE2,86
NP I PoOYelp25.4. 2:04:00P28,5728,9428,740,00635 470USDNYQ28,74
NP I PoOYOC AG22.4. 17:35:246,907,006,52-3,5516EURGER6,76
NP I PoOZoo Digital Grp27.4. 10:39:460,110,120,11-1,6599 498GBPLSE,12
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