Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN96,196,180,51
Msft486,15486,2-0,25
Nokia5,595,5920,14
IBM300,08300,3-0,60
Mercedes-Benz Group AG60,2860,310,49
PFE24,9624,97-0,08
31.12.2025 15:38:53
Indexy online
AD Index online
select
AD Index online
 

  • 31.12.2025 15:37:28
Akamai Tech (AKAM.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (USD)
87,68 -0,33 -0,29 1 033 834
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 Studios30.12. 18:06:58144,10144,70144,001,0519 245PLNWSE144,00
NP I PoO4iG Rg-A30.12. 17:05:01--4 170,000,00101 835HUFBUD4 170,00
NP I PoOAccenture31.12. 15:38:23269,86270,31270,310,1169 267USDNYQ270,00
NP I PoOACI World31.12. 15:38:5048,0348,2448,140,0317 578USDNSQ48,12
NP I PoOAC-Service AG30.12. 14:08:0441,5042,1042,904,133 595EURGER42,90
NP I PoOAD Pepper Media30.12. 14:05:402,602,722,725,4387EURGER2,72
NP I PoOAdobe Sys31.12. 15:38:51350,82351,26351,11-0,40105 535USDNSQ352,51
NP I PoOAdv.pl29.12. 18:07:150,2610,000,270,002 150PLNWSE,26
NP I PoOAkamai Tech31.12. 15:37:2887,5887,7687,68-0,3314 991USDNSQ87,97
NP I PoOAllgeier Rg30.12. 14:05:1820,7020,9020,800,009 411EURGER20,80
NP I PoOAlliance Data31.12. 15:35:5574,0674,9974,53-0,111 872USDNYQ74,61
NP I PoOAlten31.12. 14:00:0672,0072,6072,45-0,8217 729EURPAR73,05
NP I PoOAsseco Business30.12. 18:06:5884,6085,0085,000,241 911PLNWSE85,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK57,67
NP I PoOAsseco Poland30.12. 18:07:00226,80228,20228,400,8878 927PLNWSE228,40
NP I PoOAsseco SEE30.12. 18:06:5963,0063,3063,000,004 797PLNWSE63,00
NP I PoOATM SI30.12. 18:07:002,612,632,60-1,14147 110PLNWSE2,60
NP I PoOAtos31.12. 14:00:1250,0050,7050,170,3635 715EURPAR49,99
NP I PoOATOSS Software SE30.12. 14:05:13114,80115,40115,400,353 040EURGER115,40
NP I PoOAutoDesk Inc31.12. 15:38:07297,41298,13298,14-0,4715 440USDNSQ299,54
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,96
NP I PoOBechtle30.12. 14:05:1843,6043,6443,680,6570 149EURGER43,68
NP I PoOBetacom30.12. 18:06:594,604,704,703,981 619PLNWSE4,70
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL9,46
NP I PoOBLOOBER TEAM30.12. 18:06:5924,0024,3524,35-1,4211 843PLNWSE24,35
NP I PoOBooz Allen31.12. 15:38:4884,1184,8584,72-0,5017 701USDNYQ85,15
NP I PoOBouvet- ------NOKOSL61,60
NP I PoOBroadridge31.12. 15:34:40223,28226,41224,78-0,216 936USDNYQ225,24
NP I PoOCadence Design31.12. 15:38:52314,67315,10315,09-0,1620 983USDNSQ315,60
NP I PoOCANCOM IT30.12. 14:05:0726,6526,8026,65-0,379 471EURGER26,65
NP I PoOCap Gemini SA31.12. 14:00:14141,80142,40142,25-0,59135 897EURPAR143,10
NP I PoOCapgemini Unsp ADR31.12. 15:30:00--32,45-2,73724USDPNK33,36
NP I PoOCenit AG System30.12. 14:05:347,307,347,340,279 949EURGER7,34
NP I PoOCGI Rg-A- ------CADTOR127,38
NP I PoOCity Interactive30.12. 18:07:012,602,612,630,96208 343PLNWSE2,63
NP I PoOCognizant Tech31.12. 15:38:3683,9684,0984,03-0,1447 913USDNSQ84,14
NP I PoOCom Guard.com30.12. 23:20:00--0,00-35,7125 500USDPNK,00
NP I PoOComp30.12. 18:06:5858,2058,8059,001,0320 660PLNWSE59,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange30.12. 18:07:007,157,207,20-1,37684PLNWSE7,20
NP I PoOComputacenter31.12. 13:35:0629,3031,2029,30-1,4819 326GBPLSE29,74
NP I PoOComputer Model- ------CADTOR5,23
NP I PoOCSG Systems Int31.12. 15:37:2376,6176,9076,62-0,091 591USDNSQ76,69
NP I PoODassault Syst31.12. 14:00:2423,8023,8623,84-0,13768 026EURPAR23,87
NP I PoODassault System Depository Receipt31.12. 15:30:46--27,81-0,615 824USDPNK27,98
NP I PoODelta Tech30.12. 16:59:09--52,400,00562 512HUFBUD52,40
NP I PoODillistone Grp10.12. 11:12:140,070,110,080,003 064GBPLSE,09
NP I PoODOMENOMANIA. PL17.12. 18:01:370,220,300,2513,64900PLNWSE,22
NP I PoOeBay Inc31.12. 15:38:4687,1487,4387,210,13151 027USDNSQ87,10
NP I PoOEdison30.12. 18:06:235,655,705,650,891PLNWSE5,65
NP I PoOElectronic Arts31.12. 15:38:22204,35204,39204,370,0119 727USDNSQ204,35
NP I PoOEO NETWORKS30.12. 18:06:2029,0031,4031,6021,54269PLNWSE31,60
NP I PoOEuronet Worldwid31.12. 15:36:5675,5776,2775,61-0,4511 007USDNSQ75,95
NP I PoOExlService31.12. 15:33:2642,6643,0742,65-0,236 430USDNSQ42,75
NP I PoOFabasoft Comp30.12. 14:05:5915,8516,0515,900,634 808EURGER15,90
NP I PoOFabryka Diet30.12. 18:06:210,901,091,0914,74170PLNWSE1,09
NP I PoOFactset Resrch31.12. 15:38:12291,01293,19292,000,219 390USDNYQ291,40
NP I PoOFair Isaac31.12. 15:38:271 731,771 742,901 737,32-0,481 946USDNYQ1 745,75
NP I PoOFidelity Ntl Inf31.12. 15:38:5166,8866,9966,94-0,3428 379USDNYQ67,17
NP I PoOFiserv31.12. 15:38:4867,7367,7867,770,34203 076USDNSQ67,54
NP I PoOFreenet30.12. 14:05:2429,4629,5029,34-0,20154 843EURGER29,34
NP I PoOGartner31.12. 15:38:48252,96254,10253,53-0,427 570USDNYQ254,59
NP I PoOGB Group31.12. 13:35:052,102,612,570,19141 601GBPLSE2,57
NP I PoOGEN DIGITAL30.12. 16:17:42--540,000,003 752CZKPSE-KOBOS540,00
NP I PoOGenpact31.12. 15:38:5947,0047,3247,180,0022 278USDNYQ47,18
NP I PoOGFT Technologies30.12. 14:05:1518,9018,9618,94-0,3219 967EURGER18,94
NP I PoOGlobal Payments31.12. 15:38:5678,6078,8378,72-0,7525 765USDNYQ79,31
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange30.12. 18:07:010,700,710,711,4345 099PLNWSE,71
NP I PoOGuidewire31.12. 15:36:12201,41205,00202,580,039 272USDNYQ202,52
NP I PoOHoga30.12. 18:06:582,072,092,09-3,69135 337PLNWSE2,09
NP I PoOCheck Pt Sftwre31.12. 15:38:23187,03187,94187,480,0117 734USDNSQ187,46
NP I PoOI S Solutions31.12. 11:39:081,201,501,320,009 447GBPLSE1,35
NP I PoOIndra Sistemas- ------EURMCE48,62
NP I PoOINIT Innovation30.12. 14:05:3646,3047,0046,700,654 454EURGER46,70
NP I PoOIntuit Inc31.12. 15:38:48667,82668,42668,42-0,2217 374USDNSQ669,88
NP I PoOIVU Traffic Tech30.12. 14:05:2620,8021,0020,900,488 021EURGER20,90
NP I PoOj2 Global31.12. 15:33:3335,3435,9935,650,202 117USDNSQ35,58
NP I PoOK2 Internet30.12. 18:06:5923,4023,5023,500,43918PLNWSE23,50
NP I PoOKTM Industr Br30.12. 17:31:2613,5015,0013,980,005 208CHFSWX13,98
NP I PoOL S Telcom30.12. 9:43:353,863,963,900,001 323EURGER3,92
NP I PoOLSI Software30.12. 18:07:0129,2029,4029,401,38391PLNWSE29,40
NP I PoOMasterCard31.12. 15:38:39576,62577,37577,01-0,0732 159USDNYQ577,42
NP I PoOMeta Platforms, INC.31.12. 15:38:55662,22662,32662,21-0,56659 434USDNSQ665,95
NP I PoOMicrosoft31.12. 15:38:53486,15486,20486,24-0,25572 350USDNSQ487,48
NP I PoOMineral Midrange30.12. 18:06:230,981,021,020,9913 320PLNWSE1,02
NP I PoOMony Group Plc31.12. 13:35:271,832,051,84-0,97271 634GBPLSE1,86
NP I PoOMunar SA30.12. 18:06:210,340,380,377,5665 854PLNWSE,37
NP I PoONemetschek AG30.12. 14:05:0493,1093,2092,800,0557 235EURGER92,80
NP I PoONet 1 Ueps Tech31.12. 15:36:584,524,754,750,115 020USDNSQ4,74
NP I PoONetease.com Inc Depository Receipt31.12. 15:38:39137,41137,69137,55-2,0621 552USDNSQ140,45
NP I PoONintendo Depository Receipt31.12. 15:38:43--16,77-0,50218 759USDPNK16,85
NP I PoONorCom Info Tech30.12. 14:07:451,511,651,52-7,601 094EURGER1,52
NP I PoONovabase SGPS31.12. 13:54:518,358,758,750,00531EURLIS8,75
NP I PoOOpen Text Corp31.12. 15:38:0532,8732,9132,88-0,368 668USDNSQ33,00
NP I PoOOpera Software- ------NOKOSL18,15
NP I PoOOrbis30.12. 10:22:395,705,905,751,771 747EURGER5,80
NP I PoOPaychex Inc31.12. 15:37:43112,68112,99112,78-0,5440 434USDNSQ113,39
NP I PoOPegasystems Inc31.12. 15:37:5160,6960,8560,77-0,9015 577USDNSQ61,32
NP I PoOPharmagest Interac.31.12. 14:00:1345,0045,1545,000,113 585EURPAR44,95
NP I PoOPlaytech31.12. 13:35:102,103,402,84-1,05130 162GBPLSE2,87
NP I PoOPower Media30.12. 18:07:0131,8532,1032,101,105 261PLNWSE32,10
NP I PoOQUANTUM Software30.12. 18:06:5832,4033,0033,000,00508PLNWSE33,00
NP I PoOQuinStreet31.12. 15:32:4814,3514,4614,410,211 996USDNSQ14,38
NP I PoOREALTECH30.12. 11:34:160,910,970,976,0122EURGER,94
NP I PoOsalesforce com31.12. 15:38:51264,73264,94264,88-0,39153 104USDNYQ265,92
NP I PoOSAP AG30.12. 14:11:19209,45209,55208,35-0,05608 689EURGER208,35
NP I PoOSecunet30.12. 14:05:20184,60185,00185,401,091 099EURGER185,40
NP I PoOServiceNow31.12. 15:38:55154,12154,20154,20-0,02257 637USDNYQ154,23
NP I PoOSofting30.12. 13:44:592,582,702,683,08316EURGER2,64
NP I PoOSOGECLAIR31.12. 14:00:0225,7025,8025,800,78161EURPAR25,60
NP I PoOSopra Group31.12. 14:04:47153,30154,80154,60-0,7110 508EURPAR155,70
NP I PoOSTRATEGY INC COMMON STOCK CLASS A31.12. 15:38:52155,81155,98155,900,18855 984USDNSQ155,61
NP I PoOSword Group31.12. 14:00:1535,8036,0035,900,42929EURPAR35,75
NP I PoOSygnity30.12. 18:06:5989,2089,4089,201,835 002PLNWSE89,20
NP I PoOSynopsys31.12. 15:38:52472,00472,87472,67-0,3848 523USDNSQ474,49
NP I PoOTake Two Interac31.12. 15:38:26257,14257,59257,31-0,2314 093USDNSQ257,91
NP I PoOTalex30.12. 18:07:0019,0019,6019,601,0310PLNWSE19,60
NP I PoOTencent Depository Receipt31.12. 15:38:15--76,84-0,2728 707USDPNK77,05
NP I PoOTeradata31.12. 15:38:4730,5730,8330,69-0,658 143USDNYQ30,89
NP I PoOThe Farm 5130.12. 18:06:234,804,884,80-5,1442 669PLNWSE4,80
NP I PoOThe Sage Group Plc31.12. 13:35:0710,5011,4010,83-0,05710 628GBPLSE10,84
NP I PoOTietoenator30.12. 17:00:0018,3118,3318,300,66161 070EURHEL18,30
NP I PoOTrend Micro Depository Receipt31.12. 15:30:00--43,131,6574USDPNK42,43
NP I PoOUbisoft Entnt31.12. 14:00:036,356,456,44-3,82324 496EURPAR6,70
NP I PoOUbisoft Unsp ADR31.12. 15:30:05--1,520,23311USDPNK1,52
NP I PoOUnisys31.12. 15:36:372,772,782,780,004 351USDNYQ2,78
NP I PoOUnited Internet30.12. 14:06:3827,5627,6427,680,6568 242EURGER27,68
NP I PoOVerisign31.12. 15:38:42245,41245,86245,41-0,215 931USDNSQ245,92
NP I PoOVisa31.12. 15:38:40354,10354,26354,300,19116 909USDNYQ353,62
NP I PoOWestern Union31.12. 15:38:109,279,289,28-0,27209 329USDNYQ9,30
NP I PoOWEX Inc, Ordinary, New York Consolidated31.12. 15:34:37149,22152,97151,800,342 585USDNYQ151,29
NP I PoOWind Mobile30.12. 18:06:5916,1416,1616,144,9412 039PLNWSE16,14
NP I PoOXPLUS30.12. 18:06:582,462,552,550,00155PLNWSE2,55
NP I PoOYelp31.12. 15:38:5330,1330,2230,170,139 966USDNYQ30,13
NP I PoOYOC AG30.12. 14:05:2210,5510,7510,90-0,461 499EURGER10,90
NP I PoOZoo Digital Grp31.12. 12:55:160,070,320,10-0,2927 257GBPLSE,10
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