Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ1211-0,16
KB10451,26
PKN84,9885-1,01
Msft498,93498,99-0,89
Nokia4,3544,3580,35
IBM284,26284,53-1,98
Mercedes-Benz Group AG52,7852,81,03
PFE25,9325,941,49
10.07.2025 16:17:01
Indexy online
AD Index online
select
AD Index online
 

  • 10.07.2025 16:12:45
Fortinet (FTNT.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
102,76 -4,60 -4,95 694 039
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. 16:13:01185,10185,20185,20-2,7321 883PLNWSE190,40
NP I PoO4iG Rg-A10.7. 16:04:591 824,001 830,001 828,00-0,1117 277HUFBUD1 830,00
NP I PoOAccenture10.7. 16:13:05287,80288,38288,26-3,201 100 402USDNYQ297,40
NP I PoOACI World10.7. 16:13:0444,8345,0044,92-1,2250 996USDNSQ45,43
NP I PoOAC-Service AG10.7. 15:46:0747,8048,0047,90-1,443 795EURGER48,60
NP I PoOAD Pepper Media9.7. 15:08:512,882,942,922,102 686EURGER2,86
NP I PoOAdobe Sys10.7. 16:12:47369,73370,10370,01-0,93851 494USDNSQ373,38
NP I PoOAdv.pl10.7. 11:00:000,270,270,270,001PLNWSE,26
NP I PoOAkamai Tech10.7. 16:12:4380,0580,1980,12-0,73102 197USDNSQ80,63
NP I PoOAllgeier Rg10.7. 15:59:4719,5019,6519,500,2614 770EURGER19,45
NP I PoOAlliance Data10.7. 16:12:5761,8562,1962,010,9544 621USDNYQ61,27
NP I PoOAlten10.7. 16:11:4878,7578,8578,800,5111 552EURPAR78,40
NP I PoOANSYS10.7. 16:13:10365,91366,48366,08-0,17113 522USDNSQ366,87
NP I PoOAsseco Business10.7. 15:47:4489,4090,4089,20-0,45990PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 16:12:52211,40211,80211,60-3,73114 027PLNWSE219,80
NP I PoOAsseco SEE10.7. 16:12:0278,0078,2078,20-2,251 649PLNWSE80,00
NP I PoOATM SI10.7. 15:19:493,283,323,320,9112 767PLNWSE3,29
NP I PoOATOSS Software SE10.7. 16:00:07142,20142,80142,800,563 120EURGER142,00
NP I PoOAutoDesk Inc10.7. 16:12:48283,49283,88283,73-7,671 263 986USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 16:10:3439,6639,7239,66-1,1061 503EURGER40,10
NP I PoOBetacom10.7. 14:39:594,664,744,66-1,271 179PLNWSE4,72
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ66,16
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,48
NP I PoOBLOOBER TEAM10.7. 16:10:1531,5531,6031,605,3390 539PLNWSE30,00
NP I PoOBooz Allen10.7. 16:13:07107,44107,80107,790,7281 189USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 16:13:03237,89238,51238,24-0,3413 501USDNYQ238,76
NP I PoOCadence Design10.7. 16:12:43320,17320,58320,24-0,82204 625USDNSQ322,91
NP I PoOCANCOM IT10.7. 16:04:3427,5527,6527,65-0,5422 975EURGER27,80
NP I PoOCap Gemini SA10.7. 16:12:23145,35145,40145,450,14132 713EURPAR145,25
NP I PoOCapgemini Unsp ADR10.7. 16:12:48--33,92-0,82109 588USDPNK34,20
NP I PoOCenit AG System10.7. 15:35:578,188,308,300,00832EURGER8,30
NP I PoOCGI Rg-A- ------CADTOR140,70
NP I PoOCity Interactive10.7. 16:06:322,452,472,482,481 021 560PLNWSE2,42
NP I PoOCognizant Tech10.7. 16:12:4278,2978,3378,35-2,04565 606USDNSQ79,95
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 15:39:05235,00237,00235,00-0,42175PLNWSE236,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 16:10:4322,4822,5222,52-1,2333 109GBPLSE22,80
NP I PoOCSG Systems Int10.7. 16:12:4464,1964,6364,400,197 677USDNSQ64,22
NP I PoODassault Syst10.7. 16:12:3732,1432,1632,151,45908 909EURPAR31,69
NP I PoODassault System Depository Receipt10.7. 16:11:46--37,600,9410 210USDPNK37,25
NP I PoODelta Tech10.7. 16:03:1261,0061,6061,300,1627 600HUFBUD61,20
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. 16:12:4676,8076,8176,800,63370 356USDNSQ76,32
NP I PoOEdison10.7. 14:42:455,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts10.7. 16:12:46151,65151,83151,67-0,66104 661USDNSQ152,68
NP I PoOEO NETWORKS10.7. 13:47:1127,2028,8028,806,671 292PLNWSE27,00
NP I PoOEuronet Worldwid10.7. 16:12:53107,32107,74107,530,4615 851USDNSQ107,08
NP I PoOExlService10.7. 16:12:4845,2145,2945,14-0,4883 641USDNSQ45,43
NP I PoOFabasoft Comp10.7. 15:05:1417,0517,2017,201,783 935EURGER16,90
NP I PoOFabryka Diet10.7. 11:00:001,101,261,26-0,7950PLNWSE1,27
NP I PoOFactset Resrch10.7. 16:12:57447,08450,24448,550,1913 251USDNYQ447,81
NP I PoOFair Isaac10.7. 16:12:541 597,401 613,541 612,541,3380 591USDNYQ1 591,73
NP I PoOFidelity Ntl Inf10.7. 16:12:5380,6480,7180,680,82265 188USDNYQ80,02
NP I PoOFreenet10.7. 16:09:1127,5627,6027,56-0,72156 949EURGER27,76
NP I PoOGartner10.7. 16:12:50392,52394,20393,24-0,2869 774USDNYQ394,44
NP I PoOGB Group10.7. 16:13:042,392,402,401,42809 156GBPLSE2,37
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact10.7. 16:12:4245,4345,5545,49-0,45117 129USDNYQ45,69
NP I PoOGFT Technologies10.7. 16:11:0023,6023,7023,65-0,8413 724EURGER23,85
NP I PoOGlobal Payments10.7. 16:12:4881,0881,2181,060,5191 752USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 16:03:060,810,820,810,745 633PLNWSE,81
NP I PoOGuidewire10.7. 16:12:50222,70223,41223,29-3,4172 882USDNYQ231,25
NP I PoOHoga9.7. 18:01:281,721,751,760,0045 199PLNWSE1,76
NP I PoOCheck Pt Sftwre10.7. 16:12:36224,20225,45224,94-2,7292 381USDNSQ231,23
NP I PoOI S Solutions10.7. 16:03:341,711,741,72-4,46133 250GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 16:05:0038,3038,7038,500,522 837EURGER38,30
NP I PoOInternet Group10.7. 15:27:040,260,320,32-2,442 155PLNWSE,33
NP I PoOIntuit Inc10.7. 16:12:46753,18754,21753,70-2,07247 397USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 16:10:2819,7019,8519,904,462 189EURGER19,05
NP I PoOj2 Global10.7. 16:12:5633,4233,5833,490,7271 139USDNSQ33,25
NP I PoOK2 Internet10.7. 15:25:5327,2027,4027,400,741 142PLNWSE27,20
NP I PoOKTM Industr Br10.7. 16:00:3918,1018,2218,163,0615 583CHFSWX17,62
NP I PoOL S Telcom10.7. 12:26:534,204,304,10-5,532 519EURGER4,42
NP I PoOLSI Software10.7. 16:06:3723,0023,8023,00-3,3637PLNWSE23,80
NP I PoOMasterCard10.7. 16:12:49563,95564,26564,07-0,19270 109USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 16:13:04721,08721,18721,09-1,602 836 644USDNSQ732,78
NP I PoOMicrosoft10.7. 16:12:48498,93498,99499,02-0,893 461 472USDNSQ503,51
NP I PoOMicroStrategy10.7. 16:12:50417,15417,50417,340,462 740 484USDNSQ415,41
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. 16:12:342,202,202,200,61197 945GBPLSE2,19
NP I PoOMunar SA10.7. 15:06:060,370,380,380,0018 486PLNWSE,38
NP I PoONemetschek AG10.7. 16:11:11127,50127,60127,60-1,3138 666EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 16:12:464,454,604,57-3,187 313USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 16:12:42128,50128,84128,59-1,28247 892USDNSQ130,25
NP I PoONintendo Depository Receipt10.7. 16:12:53--21,62-2,33155 187USDPNK22,13
NP I PoONorCom Info Tech9.7. 10:23:162,953,102,92-3,634EURGER3,03
NP I PoONovabase SGPS10.7. 15:27:007,807,907,901,28901EURLIS7,80
NP I PoOOpen Text Corp10.7. 16:12:3928,8428,8728,85-0,10117 921USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis10.7. 10:43:556,506,656,552,347EURGER6,45
NP I PoOPaychex Inc10.7. 16:12:41145,60145,69145,56-0,26205 273USDNSQ145,94
NP I PoOPegasystems Inc10.7. 16:12:5451,1551,2351,17-4,38170 991USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 15:55:0650,5050,7050,600,805 456EURPAR50,20
NP I PoOPlaytech10.7. 16:10:033,723,733,720,8678 689GBPLSE3,69
NP I PoOPower Media10.7. 15:39:5126,6026,8526,600,191 357PLNWSE26,55
NP I PoOPROS10.7. 16:12:4816,2016,2616,22-2,0526 095USDNYQ16,55
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE27,60
NP I PoOQuinStreet10.7. 16:12:3415,5415,5915,52-3,7380 047USDNSQ16,10
NP I PoOREALTECH10.7. 16:07:371,011,041,011,0050EURGER1,03
NP I PoOsalesforce com10.7. 16:12:51265,30265,57265,42-2,061 474 176USDNYQ270,92
NP I PoOSAP AG10.7. 16:13:05263,65263,75263,80-0,64436 524EURGER265,50
NP I PoOSecunet10.7. 16:11:55234,50236,50236,50-1,46824EURGER240,00
NP I PoOServiceNow10.7. 16:13:09970,00972,41970,79-4,30435 914USDNYQ1 013,71
NP I PoOSofting10.7. 14:34:383,303,463,343,733 260EURGER3,36
NP I PoOSOGECLAIR10.7. 16:03:3127,7027,9027,800,72732EURPAR27,60
NP I PoOSopra Group10.7. 16:08:53204,80205,20205,000,009 277EURPAR205,00
NP I PoOSword Group10.7. 16:10:0337,7537,9037,85-1,302 419EURPAR38,35
NP I PoOSygnity10.7. 16:06:33113,00115,00115,001,772 577PLNWSE113,00
NP I PoOSynopsys10.7. 16:12:46548,25549,09548,44-0,49163 426USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 16:12:46237,52237,97237,55-1,84133 190USDNSQ242,23
NP I PoOTalex10.7. 14:55:1919,9020,8020,800,00148PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 16:13:04--63,05-0,66246 064USDPNK63,47
NP I PoOTeradata10.7. 16:12:4922,3922,4122,39-1,4565 347USDNYQ22,73
NP I PoOThe Farm 5110.7. 16:03:575,725,745,74-2,0517 912PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 16:12:2612,3012,3112,31-0,57203 312GBPLSE12,38
NP I PoOTietoenator10.7. 15:17:5116,7416,7516,750,0675 032EURHEL16,74
NP I PoOTrend Micro Depository Receipt10.7. 16:09:37--64,74-2,48145USDPNK66,66
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 16:10:569,479,489,480,79172 061EURPAR9,40
NP I PoOUbisoft Unsp ADR10.7. 16:13:05--2,160,5496 691USDPNK2,15
NP I PoOUnisys10.7. 16:12:114,304,314,30-1,3843 014USDNYQ4,36
NP I PoOUnited Internet10.7. 16:11:4025,1225,1625,140,80151 799EURGER24,94
NP I PoOVerisign10.7. 16:12:54287,15288,05287,37-0,7561 882USDNSQ289,76
NP I PoOVisa10.7. 16:12:50356,80357,10356,95-0,231 236 215USDNYQ357,76
NP I PoOWestern Union10.7. 16:12:578,698,708,700,52593 879USDNYQ8,65
NP I PoOWEX Inc, Ordinary, New York Consolidated10.7. 16:12:54152,30152,99152,721,2230 204USDNYQ151,10
NP I PoOWind Mobile10.7. 16:11:0320,7520,9520,75-1,1913 677PLNWSE21,00
NP I PoOXPLUS10.7. 14:40:143,453,523,520,574 464PLNWSE3,50
NP I PoOYelp10.7. 16:13:0434,6134,6534,610,0936 269USDNYQ34,58
NP I PoOYOC AG10.7. 15:26:1215,9016,0016,001,276 477EURGER16,20
NP I PoOZoo Digital Grp10.7. 16:03:590,160,170,172,8063 802GBPLSE,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 Indexvypsat10.7. 16:20:5022 765,00-0,4422 864,9109.07.2025
Zdroj: BCPP