Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12121213-0,08
KB104210450,97
PKN86,0186,020,19
Msft503503,4-0,08
Nokia4,3834,3871,15
IBM289,3290,2-0,15
Mercedes-Benz Group AG52,8152,831,05
PFE25,4425,45-0,43
10.07.2025 11:15:00
Indexy online
AD Index online
select
AD Index online
 

  • 09.07.2025
Fortinet (FTNT.O, NASDAQ Cons)
Závěr k 9.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
107,65 0,10 0,11 4 442 491
Premarket10.07.2025 10:42:12
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 107,00 107,53 - - -
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 Studios10.7. 11:07:36192,10192,60192,100,8910 211PLNWSE190,40
NP I PoO4iG Rg-A10.7. 11:01:001 832,001 834,001 832,000,119 944HUFBUD1 830,00
NP I PoOAccenture10.7. 2:04:00P295,92296,64297,400,003 177 760USDNYQ297,40
NP I PoOACI World10.7. 2:00:00P44,9849,5045,430,00652 763USDNSQ45,43
NP I PoOAC-Service AG10.7. 10:47:4849,1049,3049,101,03244EURGER48,60
NP I PoOAD Pepper Media9.7. 15:08:512,882,942,922,102 686EURGER2,86
NP I PoOAdobe Sys10.7. 11:09:45P373,00373,63373,24-0,041 721USDNSQ373,38
NP I PoOAdv.pl10.7. 11:00:000,270,270,270,001PLNWSE,26
NP I PoOAkamai Tech10.7. 2:00:00P80,3082,4580,630,00961 662USDNSQ80,63
NP I PoOAllgeier Rg10.7. 10:19:0819,3519,4519,35-0,514 723EURGER19,45
NP I PoOAlliance Data10.7. 2:04:01P58,8962,6461,270,00827 244USDNYQ61,27
NP I PoOAlten10.7. 11:07:0279,5079,6079,601,534 039EURPAR78,40
NP I PoOANSYS10.7. 2:00:00P245,50457,22366,870,00623 746USDNSQ366,87
NP I PoOAsseco Business10.7. 11:09:0690,8091,0091,001,56529PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 11:06:59215,20215,80215,20-2,098 941PLNWSE219,80
NP I PoOAsseco SEE10.7. 10:57:2679,6079,9079,90-0,13362PLNWSE80,00
NP I PoOATM SI10.7. 9:41:553,233,293,23-1,82692PLNWSE3,29
NP I PoOATOSS Software SE10.7. 10:25:06142,60143,20143,200,851 403EURGER142,00
NP I PoOAutoDesk Inc10.7. 11:04:43P296,76300,00299,79-2,4327USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 11:08:3140,0040,0840,04-0,1533 389EURGER40,10
NP I PoOBetacom10.7. 9:00:004,724,724,720,00209PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ66,16
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,48
NP I PoOBLOOBER TEAM10.7. 11:08:5430,4030,5030,501,6712 338PLNWSE30,00
NP I PoOBooz Allen10.7. 2:04:00P100,00111,50107,020,001 470 930USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 2:04:01P233,06244,95238,760,00450 797USDNYQ238,76
NP I PoOCadence Design10.7. 11:00:55P319,99330,00324,400,461 887USDNSQ322,91
NP I PoOCANCOM IT10.7. 10:30:4127,6527,8027,75-0,183 157EURGER27,80
NP I PoOCap Gemini SA10.7. 11:09:29148,35148,40148,352,1338 421EURPAR145,25
NP I PoOCapgemini Unsp ADR9.7. 23:20:00P--34,202,33936 153USDPNK34,20
NP I PoOCenit AG System10.7. 9:51:418,188,308,300,00150EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR140,70
NP I PoOCity Interactive10.7. 11:08:472,442,462,461,65215 569PLNWSE2,42
NP I PoOCognizant Tech10.7. 2:00:00P77,3980,4079,950,001 935 957USDNSQ79,95
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 10:22:35236,00238,00236,000,0035PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 11:07:4122,7622,8022,800,0020 333GBPLSE22,80
NP I PoOCSG Systems Int10.7. 2:00:00P62,1266,0564,220,00133 094USDNSQ64,22
NP I PoODassault Syst10.7. 11:09:4132,6932,7032,693,16260 917EURPAR31,69
NP I PoODassault System Depository Receipt9.7. 23:20:00P--37,250,3257 257USDPNK37,25
NP I PoODelta Tech10.7. 10:29:1860,5061,0060,30-1,479 214HUFBUD61,20
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 Inc10.7. 2:00:00P75,5476,5976,320,003 495 293USDNSQ76,32
NP I PoOEdison9.7. 18:00:505,605,955,950,003 861PLNWSE5,95
NP I PoOElectronic Arts10.7. 2:00:00P151,28153,51152,680,001 845 138USDNSQ152,68
NP I PoOEO NETWORKS9.7. 18:00:4726,4028,0027,000,00403PLNWSE27,00
NP I PoOEuronet Worldwid10.7. 2:00:00P98,48170,25107,080,00360 292USDNSQ107,08
NP I PoOExlService10.7. 2:00:00P42,0046,7545,430,001 587 684USDNSQ45,43
NP I PoOFabasoft Comp10.7. 11:04:1516,7516,9016,75-0,891 899EURGER16,90
NP I PoOFabryka Diet10.7. 11:00:001,101,261,26-0,7950PLNWSE1,27
NP I PoOFactset Resrch10.7. 2:04:00P183,61712,01447,810,00146 804USDNYQ447,81
NP I PoOFair Isaac10.7. 2:04:00P1 580,001 624,001 591,730,00665 459USDNYQ1 591,73
NP I PoOFidelity Ntl Inf10.7. 2:04:00P79,0981,3680,020,002 364 758USDNYQ80,02
NP I PoOFreenet10.7. 11:01:3127,7827,8227,800,1436 414EURGER27,76
NP I PoOGartner10.7. 2:04:00P382,19407,20394,440,00626 121USDNYQ394,44
NP I PoOGB Group10.7. 11:00:532,392,402,391,06334 745GBPLSE2,37
NP I PoOGEN DIGITAL7.7. 11:28:30627,00638,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact10.7. 2:04:00P44,2147,7045,690,00985 363USDNYQ45,69
NP I PoOGFT Technologies10.7. 10:59:0024,0024,1024,050,847 188EURGER23,85
NP I PoOGlobal Payments10.7. 11:08:48P78,5181,3981,410,94154USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 11:02:150,820,820,821,494 365PLNWSE,81
NP I PoOGuidewire10.7. 2:04:00P220,43237,80231,250,00502 582USDNYQ231,25
NP I PoOHoga9.7. 18:01:281,721,751,760,0045 199PLNWSE1,76
NP I PoOCheck Pt Sftwre10.7. 2:00:00P231,23235,00231,230,001 002 683USDNSQ231,23
NP I PoOI S Solutions10.7. 11:05:221,701,711,70-5,20111 690GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 10:51:3738,4038,6038,600,781 034EURGER38,30
NP I PoOInternet Group9.7. 18:01:290,260,320,330,006 094PLNWSE,33
NP I PoOIntuit Inc10.7. 2:00:00P760,86769,43769,590,001 486 556USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 10:55:0719,3019,5019,502,36779EURGER19,05
NP I PoOj2 Global10.7. 2:00:00P32,9234,3833,250,00421 819USDNSQ33,25
NP I PoOK2 Internet10.7. 10:55:2727,2027,4027,200,00259PLNWSE27,20
NP I PoOKTM Industr Br10.7. 11:06:4118,1818,3218,203,298 472CHFSWX17,62
NP I PoOL S Telcom10.7. 9:02:104,324,524,30-0,9219EURGER4,42
NP I PoOLSI Software9.7. 18:01:3223,4023,8023,800,0022PLNWSE23,80
NP I PoOMasterCard10.7. 11:08:40P562,00564,00563,28-0,3283USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 11:09:41P732,97734,31733,650,128 152USDNSQ732,78
NP I PoOMicrosoft10.7. 11:09:55P503,00503,40503,09-0,0813 809USDNSQ503,51
NP I PoOMicroStrategy10.7. 11:09:42P413,34413,79413,42-0,4841 954USDNSQ415,41
NP I PoOMineral Midrange9.7. 18:00:501,351,481,400,002 382PLNWSE1,40
NP I PoOMobile Tornado10.7. 9:48:250,010,020,02-0,138 446GBPLSE,01
NP I PoOMony Group Plc10.7. 10:50:022,202,202,200,4471 026GBPLSE2,19
NP I PoOMunar SA10.7. 11:00:000,370,380,380,001 020PLNWSE,38
NP I PoONemetschek AG10.7. 11:08:59129,50129,70129,600,2320 992EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 2:00:00P4,456,124,710,0010 912USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 2:00:00P128,90130,24130,250,00670 746USDNSQ130,25
NP I PoONintendo Depository Receipt9.7. 23:20:00P--22,13-0,98955 275USDPNK22,13
NP I PoONorCom Info Tech9.7. 10:23:162,953,102,92-3,634EURGER3,03
NP I PoONovabase SGPS10.7. 10:56:327,807,907,800,00876EURLIS7,80
NP I PoOOpen Text Corp10.7. 2:00:00P28,7331,0028,870,003 483 089USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis10.7. 10:43:556,456,656,552,347EURGER6,45
NP I PoOPaychex Inc10.7. 2:00:00P139,00151,02145,940,002 514 435USDNSQ145,94
NP I PoOPegasystems Inc10.7. 2:00:00P50,1055,6953,540,001 090 812USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 10:56:2650,2050,4050,400,402 916EURPAR50,20
NP I PoOPlaytech10.7. 11:07:093,693,703,690,0034 953GBPLSE3,69
NP I PoOPower Media10.7. 11:02:4326,5526,8526,851,13521PLNWSE26,55
NP I PoOPROS10.7. 2:04:00P16,3917,0516,550,00511 490USDNYQ16,55
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet10.7. 2:00:00P15,9425,5916,100,00762 075USDNSQ16,10
NP I PoOREALTECH8.7. 9:02:281,011,041,00-2,9198EURGER1,03
NP I PoOsalesforce com10.7. 11:09:48P270,01270,90270,60-0,122 111USDNYQ270,92
NP I PoOSAP AG10.7. 11:09:22267,85267,90267,900,90151 604EURGER265,50
NP I PoOSecunet10.7. 10:56:46236,00237,50236,50-1,46206EURGER240,00
NP I PoOServiceNow10.7. 2:04:01P1 009,501 028,001 013,710,001 153 612USDNYQ1 013,71
NP I PoOSofting10.7. 9:59:073,203,303,343,731 582EURGER3,36
NP I PoOSOGECLAIR10.7. 10:56:5927,8027,9027,901,09493EURPAR27,60
NP I PoOSopra Group10.7. 11:08:24207,20207,60207,401,175 389EURPAR205,00
NP I PoOSword Group10.7. 10:20:0437,9538,1038,05-0,781 535EURPAR38,35
NP I PoOSygnity10.7. 10:54:12113,00114,00113,000,00435PLNWSE113,00
NP I PoOSynopsys10.7. 2:00:00P553,10559,00550,950,00840 004USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 2:00:00P241,18242,53242,230,001 369 512USDNSQ242,23
NP I PoOTalex10.7. 9:01:4319,9020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt9.7. 23:20:00P--63,47-0,801 411 152USDPNK63,47
NP I PoOTeradata10.7. 2:04:00P22,5523,3622,730,00828 173USDNYQ22,73
NP I PoOThe Farm 5110.7. 10:34:045,705,765,74-2,0511 643PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 11:08:0012,4712,4812,470,7358 177GBPLSE12,38
NP I PoOTietoenator10.7. 10:14:1916,9316,9616,951,2547 191EURHEL16,74
NP I PoOTrend Micro Depository Receipt9.7. 23:20:00P--66,660,992 277USDPNK66,66
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 11:09:549,469,479,460,60114 456EURPAR9,40
NP I PoOUbisoft Unsp ADR9.7. 23:20:00P--2,151,3459 652USDPNK2,15
NP I PoOUnisys10.7. 2:04:00P4,304,434,360,00320 904USDNYQ4,36
NP I PoOUnited Internet10.7. 11:04:2125,0025,0425,020,3222 622EURGER24,94
NP I PoOVerisign10.7. 2:00:00P267,21299,62289,760,00694 728USDNSQ289,76
NP I PoOVisa10.7. 11:08:25P353,88357,70356,00-0,49464USDNYQ357,76
NP I PoOWestern Union10.7. 2:04:00P8,528,748,650,005 238 463USDNYQ8,65
NP I PoOWEX Inc, Ordinary, New York Consolidated10.7. 2:04:00P120,46240,24151,100,00289 840USDNYQ151,10
NP I PoOWind Mobile10.7. 11:05:4320,9021,0520,90-0,48976PLNWSE21,00
NP I PoOXPLUS10.7. 10:04:223,453,583,45-1,432 152PLNWSE3,50
NP I PoOYelp10.7. 2:04:00P34,1635,5834,580,00547 408USDNYQ34,58
NP I PoOYOC AG10.7. 10:53:5215,8016,0016,001,272 770EURGER16,20
NP I PoOZoo Digital Grp10.7. 11:03:220,160,170,161,0650 652GBPLSE,16
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 Indexvypsat9.7. 23:16:0122 864,910,7222 864,9109.07.2025
Zdroj: BCPP