Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12481249-0,16
KB10451046-1,14
PKN83,9984-0,86
Msft556,35556,420,00
Nokia3,5993,6030,22
IBM260,04260,650,00
Mercedes-Benz Group AG51,251,22-0,33
PFE23,8223,830,00
31.07.2025 10:50:38
Indexy online
AD Index online
select
AD Index online
 

  • 30.07.2025
Fortinet (FTNT.O, NASDAQ Cons)
Závěr k 30.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
101,71 -2,92 -3,06 5 326 217
Premarket31.07.2025 10:41:22
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 101,31 102,14 - - -
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 Studios31.7. 10:45:47188,00188,50188,100,053 043PLNWSE188,00
NP I PoO4iG Rg-A31.7. 10:39:171 826,001 830,001 828,00-0,334 221HUFBUD1 834,00
NP I PoOAccenture31.7. 2:04:00P270,67274,00274,000,004 272 743USDNYQ274,00
NP I PoOACI World31.7. 2:00:00P40,7045,8243,710,00787 205USDNSQ43,71
NP I PoOAC-Service AG30.7. 16:27:3848,7049,4049,700,40202EURGER49,50
NP I PoOAD Pepper Media30.7. 11:17:183,063,143,160,007 500EURGER3,16
NP I PoOAdobe Sys31.7. 2:00:00P362,60365,00364,000,003 295 204USDNSQ364,00
NP I PoOAdv.pl30.7. 18:01:540,250,280,280,001 000PLNWSE,28
NP I PoOAkamai Tech31.7. 2:00:00P78,2178,5078,060,001 933 675USDNSQ78,06
NP I PoOAllgeier Rg30.7. 17:36:2819,0519,2019,050,005 551EURGER19,05
NP I PoOAlliance Data31.7. 2:04:01P39,9879,9061,780,00842 761USDNYQ61,78
NP I PoOAlten31.7. 10:40:4872,2072,3572,300,001 081EURPAR72,30
NP I PoOAsseco Business31.7. 10:42:2288,8089,0088,800,91272PLNWSE88,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland31.7. 10:45:34204,80205,20205,20-0,105 308PLNWSE205,40
NP I PoOAsseco SEE31.7. 10:32:3176,7077,0077,001,85213PLNWSE75,60
NP I PoOATM SI31.7. 10:36:363,203,243,240,003 287PLNWSE3,24
NP I PoOATOSS Software SE31.7. 10:38:51119,40119,80119,600,172 129EURGER119,40
NP I PoOAutoDesk Inc31.7. 2:00:00P285,00306,93308,140,00960 712USDNSQ308,14
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,76
NP I PoOBechtle31.7. 10:43:0338,7038,7638,761,0413 097EURGER38,36
NP I PoOBetacom31.7. 9:00:005,205,305,351,905PLNWSE5,25
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ71,61
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,67
NP I PoOBLOOBER TEAM31.7. 10:40:0129,6029,7529,600,685 830PLNWSE29,40
NP I PoOBooz Allen31.7. 2:04:00P101,00123,55107,480,003 043 638USDNYQ107,48
NP I PoOBouvet- ------NOKOSL75,60
NP I PoOBroadridge31.7. 2:04:01P202,03392,22246,680,00497 389USDNYQ246,68
NP I PoOCadence Design31.7. 2:00:00P371,03374,90371,030,003 894 030USDNSQ371,03
NP I PoOCANCOM IT31.7. 10:38:5026,1526,3026,15-0,382 828EURGER26,25
NP I PoOCap Gemini SA31.7. 10:45:14134,05134,15134,051,1749 259EURPAR132,50
NP I PoOCapgemini Unsp ADR30.7. 23:20:00P--30,14-2,43137 872USDPNK30,14
NP I PoOCenit AG System31.7. 10:06:047,327,407,30-2,411 440EURGER7,48
NP I PoOCGI Rg-A- ------CADTOR134,05
NP I PoOCity Interactive31.7. 10:43:282,812,832,83-1,91113 643PLNWSE2,88
NP I PoOCognizant Tech31.7. 2:00:00P69,0077,6373,530,005 283 707USDNSQ73,53
NP I PoOCom Guard.com30.7. 23:20:00P--0,000,0025 000USDPNK,00
NP I PoOComp31.7. 10:44:43261,00263,00263,000,00256PLNWSE263,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange28.7. 18:00:154,604,704,600,0012 006PLNWSE4,60
NP I PoOComputacenter31.7. 10:36:1222,5422,5822,581,083 556GBPLSE22,34
NP I PoOCSG Systems Int31.7. 2:00:00P60,9065,4762,400,00368 969USDNSQ62,40
NP I PoODassault Syst31.7. 10:44:5929,3129,3229,320,51124 002EURPAR29,17
NP I PoODassault System Depository Receipt30.7. 23:20:00P--33,35-2,54125 656USDPNK33,35
NP I PoODelta Tech31.7. 10:42:1959,9060,7059,90-0,9935 429HUFBUD60,50
NP I PoODillistone Grp30.7. 15:34:060,080,100,092,1135 000GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc31.7. 2:00:00P87,1087,8077,560,008 042 903USDNSQ77,56
NP I PoOEdison31.7. 9:17:076,106,356,350,00495PLNWSE6,35
NP I PoOElectronic Arts31.7. 2:00:00P154,80156,20156,260,006 044 480USDNSQ156,26
NP I PoOEO NETWORKS28.7. 17:59:3128,0029,6028,000,0044PLNWSE28,00
NP I PoOEuronet Worldwid31.7. 2:00:00P99,20107,0199,010,00667 231USDNSQ99,01
NP I PoOExlService31.7. 2:00:00P42,7047,7842,790,005 048 245USDNSQ42,79
NP I PoOFabasoft Comp31.7. 10:26:0616,7016,8516,700,002 881EURGER16,70
NP I PoOFabryka Diet30.7. 18:01:121,151,281,284,92110PLNWSE1,28
NP I PoOFactset Resrch31.7. 2:04:00P395,18654,65409,160,00332 937USDNYQ409,16
NP I PoOFair Isaac31.7. 2:04:00P1 430,001 700,001 527,800,00272 980USDNYQ1 527,80
NP I PoOFidelity Ntl Inf31.7. 2:04:00P80,0082,7980,640,001 873 223USDNYQ80,64
NP I PoOFreenet31.7. 10:45:2528,2828,3228,260,3621 505EURGER28,16
NP I PoOGartner31.7. 2:04:00P269,00368,00343,800,00709 600USDNYQ343,80
NP I PoOGB Group31.7. 10:45:352,332,342,330,87370 095GBPLSE2,31
NP I PoOGEN DIGITAL31.7. 9:25:20648,00650,00650,000,0045CZKPSE-KOBOS650,00
NP I PoOGenpact31.7. 2:04:00P44,0245,4444,200,001 555 740USDNYQ44,20
NP I PoOGFT Technologies31.7. 10:45:4518,2618,3018,301,2227 660EURGER18,08
NP I PoOGlobal Payments31.7. 2:04:00P80,0082,7181,440,002 187 066USDNYQ81,44
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange31.7. 10:45:450,950,980,982,3070 429PLNWSE,96
NP I PoOGuidewire31.7. 2:04:00P90,71260,96225,670,00478 588USDNYQ225,67
NP I PoOHoga31.7. 10:01:391,781,801,80-0,8310PLNWSE1,81
NP I PoOCheck Pt Sftwre31.7. 2:00:00P186,76190,00186,670,004 048 802USDNSQ186,67
NP I PoOI S Solutions31.7. 10:26:191,671,731,722,9328 455GBPLSE1,68
NP I PoOIn Systcom30.7. 23:20:00P--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE36,50
NP I PoOINIT Innovation31.7. 10:01:3441,1041,5041,400,7357EURGER41,10
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc31.7. 2:00:00P800,00811,00807,390,001 606 359USDNSQ807,39
NP I PoOIVU Traffic Tech31.7. 9:51:1420,9021,1020,900,48335EURGER20,80
NP I PoOj2 Global31.7. 2:00:00P30,8233,6231,090,00543 953USDNSQ31,09
NP I PoOK2 Internet31.7. 10:33:4028,1028,4028,400,00239PLNWSE28,40
NP I PoOKTM Industr Br31.7. 10:27:1516,3016,4616,44-0,602 282CHFSWX16,54
NP I PoOL S Telcom31.7. 10:15:074,144,324,320,475 073EURGER4,36
NP I PoOLSI Software31.7. 10:24:0826,4026,8026,601,535 285PLNWSE26,20
NP I PoOMasterCard31.7. 2:04:00P561,00567,00559,110,002 833 185USDNYQ559,11
NP I PoOMeta Platforms, INC.31.7. 2:00:00P774,54774,94695,210,0027 077 286USDNSQ695,21
NP I PoOMicrosoft31.7. 2:00:00P556,35556,42513,240,0026 380 434USDNSQ513,24
NP I PoOMicroStrategy31.7. 2:00:00P403,80404,44395,040,007 543 791USDNSQ395,04
NP I PoOMineral Midrange31.7. 9:02:341,361,541,580,001 000PLNWSE1,58
NP I PoOMobile Tornado31.7. 10:22:060,010,020,018,22458GBPLSE,01
NP I PoOMony Group Plc31.7. 10:42:532,002,012,01-1,38121 686GBPLSE2,04
NP I PoOMunar SA30.7. 18:01:120,420,480,420,008 710PLNWSE,42
NP I PoONemetschek AG31.7. 10:45:18133,70133,90133,803,4018 268EURGER129,40
NP I PoONet 1 Ueps Tech31.7. 2:00:00P4,216,124,500,0027 148USDNSQ4,50
NP I PoONetease.com Inc Depository Receipt31.7. 2:00:00P128,00130,50130,320,00515 501USDNSQ130,32
NP I PoONintendo Depository Receipt30.7. 23:20:00P--21,46-0,511 341 466USDPNK21,46
NP I PoONorCom Info Tech31.7. 10:14:531,701,801,713,962 952EURGER1,68
NP I PoONovabase SGPS31.7. 9:00:027,807,857,850,642EURLIS7,80
NP I PoOOpen Text Corp31.7. 2:00:00P26,5631,0029,870,001 061 266USDNSQ29,87
NP I PoOOpera Software- ------NOKOSL13,40
NP I PoOOrbis31.7. 9:08:135,705,905,850,00483EURGER5,80
NP I PoOPaychex Inc31.7. 2:00:00P137,95145,97145,910,001 750 314USDNSQ145,91
NP I PoOPegasystems Inc31.7. 2:00:00P58,3760,3559,790,001 372 724USDNSQ59,79
NP I PoOPharmagest Interac.31.7. 10:18:0449,3049,5549,40-1,401 432EURPAR50,10
NP I PoOPlaytech31.7. 10:32:273,953,963,950,1324 006GBPLSE3,95
NP I PoOPower Media31.7. 10:44:1929,0029,5029,001,93529PLNWSE28,45
NP I PoOPROS31.7. 2:04:00P15,6617,9815,840,00629 877USDNYQ15,84
NP I PoOQUANTUM Software30.7. 18:01:5227,4027,4028,000,00939PLNWSE28,00
NP I PoOQuinStreet31.7. 2:00:00P15,9516,9516,210,00355 918USDNSQ16,21
NP I PoOREALTECH30.7. 15:08:081,001,051,041,96533EURGER1,02
NP I PoOsalesforce com31.7. 2:04:00P264,20265,24264,810,003 928 206USDNYQ264,81
NP I PoOSAP AG31.7. 10:45:50258,05258,10258,102,02287 140EURGER253,00
NP I PoOSecunet31.7. 9:57:34218,00220,00220,001,38237EURGER217,00
NP I PoOServiceNow31.7. 2:04:01P980,60990,00977,480,001 094 172USDNYQ977,48
NP I PoOSofting31.7. 10:45:093,263,383,26-0,611 650EURGER3,32
NP I PoOSOGECLAIR31.7. 10:07:3827,4027,5027,50-1,08191EURPAR27,80
NP I PoOSopra Group31.7. 10:45:25191,90192,30192,301,054 052EURPAR190,30
NP I PoOSword Group31.7. 9:55:1437,0037,1037,101,231 022EURPAR36,65
NP I PoOSygnity31.7. 10:35:45117,00118,00117,00-0,85161PLNWSE118,00
NP I PoOSynopsys31.7. 2:00:00P640,30647,50645,350,001 919 045USDNSQ645,35
NP I PoOTake Two Interac31.7. 2:00:00P222,00224,70223,810,001 512 046USDNSQ223,81
NP I PoOTalex31.7. 9:08:0820,0020,8020,800,0039PLNWSE20,80
NP I PoOTencent Depository Receipt30.7. 23:20:00P--69,44-0,981 356 873USDPNK69,44
NP I PoOTeradata31.7. 2:04:00P21,5022,9021,650,001 172 829USDNYQ21,65
NP I PoOThe Farm 5131.7. 10:42:555,385,445,44-1,451 649PLNWSE5,52
NP I PoOThe Sage Group Plc31.7. 10:44:0012,2412,2512,241,96115 771GBPLSE12,01
NP I PoOTietoenator31.7. 9:50:2615,1815,1915,200,0733 664EURHEL15,19
NP I PoOTrend Micro Depository Receipt30.7. 23:20:00P--62,580,30611USDPNK62,58
NP I PoOTrustcash25.7. 23:20:00P--0,000,00500 000USDPNK,00
NP I PoOUbisoft Entnt31.7. 10:44:109,149,159,150,2963 220EURPAR9,12
NP I PoOUbisoft Unsp ADR30.7. 23:20:00P--2,03-1,9382 587USDPNK2,03
NP I PoOUnisys31.7. 2:04:00P4,304,884,060,00699 610USDNYQ4,06
NP I PoOUnited Internet31.7. 10:44:2625,1625,2025,18-0,715 176EURGER25,36
NP I PoOVerisign31.7. 2:00:00P262,00277,00266,980,003 035 809USDNSQ266,98
NP I PoOVisa31.7. 2:04:00P350,00353,71350,910,0012 129 680USDNYQ350,91
NP I PoOWestern Union31.7. 2:04:00P8,098,108,100,0012 451 294USDNYQ8,10
NP I PoOWEX Inc, Ordinary, New York Consolidated31.7. 2:04:00P129,70273,06171,740,00464 614USDNYQ171,74
NP I PoOWind Mobile31.7. 9:47:1920,3020,3520,35-0,7319PLNWSE20,50
NP I PoOXPLUS31.7. 10:20:133,673,693,690,00167PLNWSE3,69
NP I PoOYelp31.7. 2:04:00P32,0045,6734,900,00533 013USDNYQ34,90
NP I PoOYOC AG31.7. 10:17:4615,0015,2015,251,332 959EURGER15,25
NP I PoOZoo Digital Grp31.7. 10:31:210,130,150,14-0,0716 077GBPLSE,14
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 Indexvypsat30.7. 23:16:0123 345,410,1623 345,4130.07.2025
Zdroj: BCPP