Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121012110,00
KB10301031-0,19
PKN85,9585,970,12
Msft502,44502,81,23
Nokia4,4224,4260,05
IBM290,3291,50,21
Mercedes-Benz Group AG51,5951,61,40
PFE25,6425,650,12
09.07.2025 12:46:50
Indexy online
AD Index online
select
AD Index online
 

  • 08.07.2025
Fortinet (FTNT.O, NASDAQ Cons)
Závěr k 8.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
107,54 0,83 0,89 5 288 539
Premarket09.07.2025 12:22:28
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
107,95 107,57 108,00 0,38 0,41 1 375
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Fortinet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios9.7. 12:41:18191,40192,20192,40-3,7035 420PLNWSE199,80
NP I PoO4iG Rg-A9.7. 12:33:301 828,001 832,001 832,000,1111 179HUFBUD1 830,00
NP I PoOAccenture9.7. 11:17:33P301,00309,50303,330,0015USDNYQ303,33
NP I PoOACI World9.7. 12:27:01P45,1749,5046,280,76402USDNSQ45,93
NP I PoOAC-Service AG9.7. 12:36:1647,7048,1048,10-1,237 461EURGER48,70
NP I PoOAD Pepper Media7.7. 17:35:562,782,922,80-0,713 087EURGER2,82
NP I PoOAdobe Sys9.7. 12:41:33P383,00384,17383,640,371 785USDNSQ382,24
NP I PoOAdv.pl8.7. 18:01:06--0,270,00110PLNWSE,27
NP I PoOAkamai Tech9.7. 2:00:00P79,2881,7280,640,001 613 406USDNSQ80,64
NP I PoOAllgeier Rg9.7. 12:07:3719,5519,7019,55-0,512 597EURGER19,65
NP I PoOAlliance Data9.7. 2:04:01P57,4561,0359,290,00570 265USDNYQ59,29
NP I PoOAlten9.7. 12:41:3779,0579,1579,101,158 656EURPAR78,20
NP I PoOANSYS9.7. 11:22:13P222,00-367,300,1112USDNSQ366,90
NP I PoOAsseco Business9.7. 12:33:4090,6091,0090,601,12262PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland9.7. 12:41:43217,20217,40217,40-2,5143 360PLNWSE223,00
NP I PoOAsseco SEE9.7. 12:37:3880,7081,2081,200,251 096PLNWSE81,00
NP I PoOATM SI9.7. 12:33:353,243,293,240,0011 439PLNWSE3,24
NP I PoOATOSS Software SE9.7. 12:35:10141,80142,40142,200,001 424EURGER142,20
NP I PoOAutoDesk Inc9.7. 2:00:00P235,00319,20314,910,001 457 680USDNSQ314,91
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,61
NP I PoOBechtle9.7. 12:38:4240,0040,0640,042,4654 357EURGER39,08
NP I PoOBetacom9.7. 11:55:074,644,724,721,728PLNWSE4,64
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ66,00
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,44
NP I PoOBLOOBER TEAM9.7. 12:11:2529,9029,9529,95-0,332 582PLNWSE30,05
NP I PoOBooz Allen9.7. 2:04:00P100,11111,50107,570,002 215 749USDNYQ107,57
NP I PoOBouvet- ------NOKOSL81,00
NP I PoOBroadridge9.7. 2:04:01P202,03377,67237,530,00377 263USDNYQ237,53
NP I PoOCadence Design9.7. 12:23:59P322,10325,62323,900,19194USDNSQ323,28
NP I PoOCANCOM IT9.7. 12:28:4527,9028,0528,000,7223 080EURGER27,80
NP I PoOCap Gemini SA9.7. 12:41:14144,15144,25144,200,80105 842EURPAR143,05
NP I PoOCapgemini Unsp ADR8.7. 23:20:00P--33,424,111 505 743USDPNK33,42
NP I PoOCenit AG System9.7. 11:36:468,288,328,28-1,431 810EURGER8,32
NP I PoOCGI Rg-A- ------CADTOR141,56
NP I PoOCity Interactive9.7. 12:36:162,342,372,37-1,25249 690PLNWSE2,40
NP I PoOCognizant Tech9.7. 2:00:00P79,6083,2580,710,001 965 829USDNSQ80,71
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp9.7. 12:26:20235,00237,00235,00-1,67224PLNWSE239,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange7.7. 18:01:174,804,984,983,752 601PLNWSE4,80
NP I PoOComputacenter9.7. 12:14:5022,8822,9422,94-0,614 932GBPLSE23,08
NP I PoOCSG Systems Int9.7. 2:00:00P62,2966,3464,180,00250 273USDNSQ64,18
NP I PoODassault Syst9.7. 12:41:0331,8131,8231,820,86222 803EURPAR31,55
NP I PoODassault System Depository Receipt8.7. 23:20:00P--37,131,591 944 164USDPNK37,13
NP I PoODelta Tech9.7. 11:50:0960,6061,2061,10-0,4928 556HUFBUD61,40
NP I PoODillistone Grp4.7. 13:47:540,080,100,091,221 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc9.7. 11:55:02P75,0075,6575,27-0,0865USDNSQ75,33
NP I PoOEdison9.7. 12:30:575,806,056,058,043 682PLNWSE5,60
NP I PoOElectronic Arts9.7. 2:00:00P150,54153,68152,640,001 710 458USDNSQ152,64
NP I PoOEO NETWORKS9.7. 11:51:5526,2027,0027,000,75403PLNWSE26,80
NP I PoOEuronet Worldwid9.7. 2:00:00P98,26110,12106,800,00331 852USDNSQ106,80
NP I PoOExlService9.7. 2:00:00P43,8246,4545,090,001 735 976USDNSQ45,09
NP I PoOFabasoft Comp9.7. 12:20:2316,8516,9516,951,191 428EURGER16,75
NP I PoOFabryka Diet9.7. 11:00:001,101,221,22-1,61150PLNWSE1,24
NP I PoOFactset Resrch9.7. 2:04:00P177,83706,86444,570,00310 618USDNYQ444,57
NP I PoOFair Isaac9.7. 12:33:54P1 699,001 710,001 700,00-0,19299USDNYQ1 703,17
NP I PoOFidelity Ntl Inf9.7. 2:04:00P79,0981,4679,850,002 323 792USDNYQ79,85
NP I PoOFreenet9.7. 12:37:4127,8427,8627,861,0273 191EURGER27,58
NP I PoOGartner9.7. 2:04:00P389,15634,64399,150,00449 172USDNYQ399,15
NP I PoOGB Group9.7. 12:37:492,342,352,341,302 083 710GBPLSE2,31
NP I PoOGEN DIGITAL7.7. 11:28:30623,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact9.7. 2:04:00P44,7347,7046,130,001 389 076USDNYQ46,13
NP I PoOGFT Technologies9.7. 12:36:1123,9524,0524,001,0528 494EURGER23,75
NP I PoOGlobal Payments9.7. 11:32:25P80,1085,0080,660,003USDNYQ80,66
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange9.7. 12:39:500,800,820,810,4914 187PLNWSE,81
NP I PoOGuidewire9.7. 2:04:00P225,12274,65230,390,00953 050USDNYQ230,39
NP I PoOHoga9.7. 12:04:121,711,731,73-1,1524 520PLNWSE1,75
NP I PoOCheck Pt Sftwre9.7. 2:00:00P207,00233,39226,190,00710 386USDNSQ226,19
NP I PoOI S Solutions9.7. 12:17:571,801,851,842,2269 938GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE37,30
NP I PoOINIT Innovation9.7. 12:21:2037,2037,5037,300,811 296EURGER37,00
NP I PoOInternet Group9.7. 11:00:000,330,280,330,00500PLNWSE,33
NP I PoOIntuit Inc9.7. 11:22:13P775,00820,00781,500,00148USDNSQ781,48
NP I PoOIVU Traffic Tech9.7. 12:30:2919,2519,3019,30-3,504 545EURGER20,00
NP I PoOj2 Global9.7. 2:00:00P30,8033,7433,150,00582 392USDNSQ33,15
NP I PoOK2 Internet9.7. 12:40:4327,0027,5027,501,852 059PLNWSE27,00
NP I PoOKTM Industr Br9.7. 12:13:3617,5617,7417,664,6217 675CHFSWX16,88
NP I PoOL S Telcom9.7. 10:34:114,324,524,34-4,41163EURGER4,54
NP I PoOLSI Software9.7. 9:36:2623,4023,8023,00-3,3619PLNWSE23,80
NP I PoOMasterCard9.7. 12:25:41P559,00562,69561,47-0,17150USDNYQ562,44
NP I PoOMeta Platforms, INC.9.7. 12:41:07P722,00722,58722,480,259 593USDNSQ720,67
NP I PoOMicrosoft9.7. 12:41:42P502,44502,80502,751,2366 097USDNSQ496,62
NP I PoOMicroStrategy9.7. 12:41:34P397,93398,47398,250,3316 672USDNSQ396,94
NP I PoOMineral Midrange9.7. 11:39:091,401,481,490,001 377PLNWSE1,35
NP I PoOMobile Tornado9.7. 10:42:090,010,020,0217,6231GBPLSE,01
NP I PoOMony Group Plc9.7. 12:40:342,202,202,20-0,15110 840GBPLSE2,21
NP I PoOMunar SA9.7. 11:05:120,370,380,380,001 144PLNWSE,38
NP I PoONemetschek AG9.7. 12:38:24128,50128,70128,602,5521 739EURGER125,40
NP I PoONet 1 Ueps Tech9.7. 2:00:00P4,306,124,530,0014 045USDNSQ4,53
NP I PoONetease.com Inc Depository Receipt9.7. 11:01:32P130,00131,60131,04-1,6848USDNSQ133,28
NP I PoONintendo Depository Receipt8.7. 23:20:00P--22,35-0,841 183 750USDPNK22,35
NP I PoONorCom Info Tech9.7. 10:23:162,953,112,920,694EURGER2,90
NP I PoONovabase SGPS9.7. 10:49:437,907,957,75-3,132 074EURLIS8,00
NP I PoOOpen Text Corp9.7. 2:00:00P29,2330,3630,190,00990 538USDNSQ30,19
NP I PoOOpera Software- ------NOKOSL13,05
NP I PoOOrbis9.7. 11:19:546,356,556,40-5,191 769EURGER6,70
NP I PoOPaychex Inc9.7. 2:00:00P139,43157,38144,910,003 500 118USDNSQ144,91
NP I PoOPegasystems Inc9.7. 11:21:19P52,5755,7453,930,0015USDNSQ53,93
NP I PoOPharmagest Interac.9.7. 12:30:5450,7050,9050,702,423 688EURPAR49,50
NP I PoOPlaytech9.7. 12:30:253,683,693,680,2755 962GBPLSE3,67
NP I PoOPower Media9.7. 12:40:3826,4526,7026,651,91700PLNWSE26,15
NP I PoOPROS9.7. 2:04:00P16,2216,6716,510,00660 526USDNYQ16,51
NP I PoOQUANTUM Software8.7. 18:01:0427,0027,6027,600,0053PLNWSE27,60
NP I PoOQuinStreet9.7. 2:00:00P15,7016,3516,190,00329 802USDNSQ16,19
NP I PoOREALTECH8.7. 9:02:281,011,041,00-1,9698EURGER1,02
NP I PoOsalesforce com9.7. 12:41:32P274,20275,98275,020,502 255USDNYQ273,65
NP I PoOSAP AG9.7. 12:41:46264,50264,55264,550,15200 449EURGER264,15
NP I PoOSecunet9.7. 12:37:32240,00241,50240,50-0,212 122EURGER241,00
NP I PoOServiceNow9.7. 12:38:37P1 006,801 025,601 025,200,22410USDNYQ1 022,98
NP I PoOSofting9.7. 10:19:263,223,423,34-1,761 540EURGER3,50
NP I PoOSOGECLAIR9.7. 11:27:4527,6027,8027,800,00375EURPAR27,80
NP I PoOSopra Group9.7. 12:31:45205,20205,80205,400,794 371EURPAR203,80
NP I PoOSword Group9.7. 12:14:5038,5538,7038,701,044 224EURPAR38,30
NP I PoOSygnity9.7. 12:41:21115,00116,00115,00-0,431 574PLNWSE115,50
NP I PoOSynopsys9.7. 12:16:54P550,31553,00551,510,0095USDNSQ551,51
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac9.7. 12:00:40P240,54242,79240,700,0669USDNSQ240,56
NP I PoOTalex9.7. 9:02:2619,9020,8020,800,006PLNWSE20,80
NP I PoOTencent Depository Receipt8.7. 23:20:00P--63,980,23706 231USDPNK63,98
NP I PoOTeradata9.7. 2:04:00P22,8023,1122,890,00831 883USDNYQ22,89
NP I PoOThe Farm 519.7. 12:39:545,705,745,742,1410 036PLNWSE5,62
NP I PoOThe Sage Group Plc9.7. 12:39:3412,3812,3812,380,2081 222GBPLSE12,35
NP I PoOTietoenator9.7. 11:45:5116,7516,7616,752,89117 522EURHEL16,28
NP I PoOTrend Micro Depository Receipt8.7. 23:20:00P--66,000,00796USDPNK66,00
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt9.7. 12:37:379,249,259,24-0,45256 864EURPAR9,28
NP I PoOUbisoft Unsp ADR8.7. 23:20:00P--2,124,18764 782USDPNK2,12
NP I PoOUnisys9.7. 2:04:00P4,304,544,400,00559 042USDNYQ4,40
NP I PoOUnited Internet9.7. 12:36:5424,9024,9424,921,63166 406EURGER24,52
NP I PoOVerisign9.7. 11:33:02P230,00290,00287,890,363USDNSQ286,85
NP I PoOVisa9.7. 12:39:55P352,00354,74354,40-0,04516USDNYQ354,55
NP I PoOWestern Union9.7. 12:25:07P8,618,738,680,00257USDNYQ8,68
NP I PoOWEX Inc, Ordinary, New York Consolidated9.7. 11:37:30P120,46242,53152,09-0,303USDNYQ152,54
NP I PoOWind Mobile9.7. 11:55:5120,8021,0521,050,001 242PLNWSE21,05
NP I PoOXPLUS9.7. 12:06:313,463,473,47-1,983 848PLNWSE3,54
NP I PoOYelp9.7. 2:04:00P34,1634,9834,640,00772 904USDNYQ34,64
NP I PoOYOC AG9.7. 10:18:2016,1516,4516,151,25782EURGER15,90
NP I PoOZoo Digital Grp9.7. 11:02:130,160,170,17-1,18132 291GBPLSE,17
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 Indexvypsat8.7. 23:16:0122 702,250,0722 702,2508.07.2025
Zdroj: BCPP