Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12111212-0,16
KB104410461,36
PKN86,0486,070,22
Msft502,96503,390,00
Nokia4,3864,3911,01
IBM289,2290,20,00
Mercedes-Benz Group AG52,6752,690,80
PFE25,4825,490,00
10.07.2025 10:29:00
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 10:20:18
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 107,00 108,88 - - -
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. 10:23:30188,80189,30189,30-0,589 025PLNWSE190,40
NP I PoO4iG Rg-A10.7. 10:16:011 830,001 834,001 834,000,226 494HUFBUD1 830,00
NP I PoOAccenture10.7. 2:04:00P294,76304,00297,400,003 177 760USDNYQ297,40
NP I PoOACI World10.7. 2:00:00P43,9149,5045,430,00652 763USDNSQ45,43
NP I PoOAC-Service AG10.7. 9:54:1748,6049,0048,700,21160EURGER48,60
NP I PoOAD Pepper Media9.7. 15:08:512,782,942,922,102 686EURGER2,86
NP I PoOAdobe Sys10.7. 2:00:00P372,50374,00373,380,004 726 562USDNSQ373,38
NP I PoOAdv.pl8.7. 18:01:06--0,270,00110PLNWSE,26
NP I PoOAkamai Tech10.7. 2:00:00P79,0081,6880,630,00961 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. 10:22:5179,6079,8079,851,852 922EURPAR78,40
NP I PoOANSYS10.7. 2:00:00P245,50457,22366,870,00623 746USDNSQ366,87
NP I PoOAsseco Business10.7. 10:14:4690,8091,0091,001,56516PLNWSE89,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 10:18:52214,60215,80214,60-2,377 218PLNWSE219,80
NP I PoOAsseco SEE10.7. 10:13:0678,9079,7078,90-1,38327PLNWSE80,00
NP I PoOATM SI10.7. 9:41:553,233,293,23-1,82692PLNWSE3,29
NP I PoOATOSS Software SE10.7. 10:15:00142,60143,20143,000,701 393EURGER142,00
NP I PoOAutoDesk Inc10.7. 2:00:00P296,76300,00307,270,002 562 665USDNSQ307,27
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,62
NP I PoOBechtle10.7. 10:22:1840,2440,3240,240,3525 919EURGER40,10
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. 10:21:4829,8030,0030,000,003 161PLNWSE30,00
NP I PoOBooz Allen10.7. 2:04:00P100,00111,50107,020,001 470 930USDNYQ107,02
NP I PoOBouvet- ------NOKOSL80,00
NP I PoOBroadridge10.7. 2:04:01P95,51372,58238,760,00450 797USDNYQ238,76
NP I PoOCadence Design10.7. 2:00:00P319,00330,00322,910,001 092 525USDNSQ322,91
NP I PoOCANCOM IT10.7. 10:22:1827,7527,9027,800,002 999EURGER27,80
NP I PoOCap Gemini SA10.7. 10:23:25148,10148,20148,101,9629 126EURPAR145,25
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. 10:23:362,452,472,451,24177 217PLNWSE2,42
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. 10:13:3522,8022,9222,830,1318 550GBPLSE22,80
NP I PoOCSG Systems Int10.7. 2:00:00P62,1266,0564,220,00133 094USDNSQ64,22
NP I PoODassault Syst10.7. 10:23:3932,6132,6232,632,97195 290EURPAR31,69
NP I PoODassault System Depository Receipt9.7. 23:20:00P--37,250,3257 257USDPNK37,25
NP I PoODelta Tech10.7. 10:21:1160,3061,1061,10-0,167 114HUFBUD61,20
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. 2:00:00P75,5176,6576,320,003 495 293USDNSQ76,32
NP I PoOEdison9.7. 18:00:505,605,955,950,003 861PLNWSE5,95
NP I PoOElectronic Arts10.7. 2:00:00P151,36154,00152,680,001 845 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. 10:21:3916,7516,9516,950,30300EURGER16,90
NP I PoOFabryka Diet9.7. 18:00:481,101,271,270,00210PLNWSE1,27
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. 2:04:00P79,0981,4680,020,002 364 758USDNYQ80,02
NP I PoOFreenet10.7. 10:23:2327,7827,8027,780,0732 597EURGER27,76
NP I PoOGartner10.7. 2:04:00P161,73615,52394,440,00626 121USDNYQ394,44
NP I PoOGB Group10.7. 10:23:082,402,412,411,76290 608GBPLSE2,37
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. 10:22:3424,0524,1024,000,634 480EURGER23,85
NP I PoOGlobal Payments10.7. 2:04:00P78,5185,0080,650,001 316 002USDNYQ80,65
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 10:09:430,800,820,821,494 336PLNWSE,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. 2:00:00P223,05235,00231,230,001 002 683USDNSQ231,23
NP I PoOI S Solutions10.7. 10:17:501,701,711,70-5,29109 188GBPLSE1,80
NP I PoOIndra Sistemas- ------EURMCE39,32
NP I PoOINIT Innovation10.7. 10:23:0238,2038,4038,20-0,26608EURGER38,30
NP I PoOInternet Group9.7. 18:01:290,260,330,330,006 094PLNWSE,33
NP I PoOIntuit Inc10.7. 2:00:00P759,00769,43769,590,001 486 556USDNSQ769,59
NP I PoOIVU Traffic Tech10.7. 9:04:5619,3019,5019,100,26616EURGER19,05
NP I PoOj2 Global10.7. 2:00:00P30,8034,3833,250,00421 819USDNSQ33,25
NP I PoOK2 Internet10.7. 9:10:1927,3027,4027,400,7472PLNWSE27,20
NP I PoOKTM Industr Br10.7. 10:19:2617,8417,9417,901,593 651CHFSWX17,62
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. 2:04:00P560,00564,00565,110,002 454 368USDNYQ565,11
NP I PoOMeta Platforms, INC.10.7. 2:00:00P732,62733,61732,780,0011 417 963USDNSQ732,78
NP I PoOMicrosoft10.7. 2:00:00P502,96503,39503,510,0018 659 538USDNSQ503,51
NP I PoOMicroStrategy10.7. 2:00:00P413,60414,05415,410,0013 065 370USDNSQ415,41
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. 10:22:162,212,212,211,0059 852GBPLSE2,19
NP I PoOMunar SA9.7. 18:00:480,370,380,380,005 098PLNWSE,38
NP I PoONemetschek AG10.7. 10:22:13130,30130,50130,400,8519 160EURGER129,30
NP I PoONet 1 Ueps Tech10.7. 2:00:00P4,456,124,710,0010 912USDNSQ4,71
NP I PoONetease.com Inc Depository Receipt10.7. 2:00:00P128,90130,23130,250,00670 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. 9:34:017,807,907,800,0026EURLIS7,80
NP I PoOOpen Text Corp10.7. 2:00:00P27,9531,0028,870,003 483 089USDNSQ28,87
NP I PoOOpera Software- ------NOKOSL13,15
NP I PoOOrbis9.7. 11:19:546,356,556,40-0,781 769EURGER6,45
NP I PoOPaychex Inc10.7. 2:00:00P139,92157,38145,940,002 514 435USDNSQ145,94
NP I PoOPegasystems Inc10.7. 2:00:00P50,1059,4553,540,001 090 812USDNSQ53,54
NP I PoOPharmagest Interac.10.7. 10:18:1450,2050,4050,400,402 871EURPAR50,20
NP I PoOPlaytech10.7. 10:11:093,683,703,69-0,1430 759GBPLSE3,69
NP I PoOPower Media10.7. 10:22:1326,5526,8526,851,13365PLNWSE26,55
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. 2:04:00P270,15270,90270,920,006 373 573USDNYQ270,92
NP I PoOSAP AG10.7. 10:23:24268,15268,20268,151,00118 031EURGER265,50
NP I PoOSecunet10.7. 10:14:14237,50239,50239,00-0,4288EURGER240,00
NP I PoOServiceNow10.7. 2:04:01P1 010,001 028,001 013,710,001 153 612USDNYQ1 013,71
NP I PoOSofting10.7. 9:59:073,203,303,343,731 582EURGER3,36
NP I PoOSOGECLAIR10.7. 9:48:1627,6027,8027,800,72393EURPAR27,60
NP I PoOSopra Group10.7. 10:21:23206,40206,80206,400,683 081EURPAR205,00
NP I PoOSword Group10.7. 10:20:0437,9538,1038,05-0,781 535EURPAR38,35
NP I PoOSygnity10.7. 10:21:34113,00114,00114,000,88341PLNWSE113,00
NP I PoOSynopsys10.7. 2:00:00P543,00555,25550,950,00840 004USDNSQ550,95
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac10.7. 2:00:00P241,18243,90242,230,001 369 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. 2:04:00P22,5023,3622,730,00828 173USDNYQ22,73
NP I PoOThe Farm 5110.7. 10:20:425,685,745,74-2,0511 443PLNWSE5,86
NP I PoOThe Sage Group Plc10.7. 10:22:0212,4712,4812,480,8137 565GBPLSE12,38
NP I PoOTietoenator10.7. 9:27:0316,9316,9416,931,1434 844EURHEL16,74
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. 10:23:209,549,569,561,6290 683EURPAR9,40
NP I PoOUbisoft Unsp ADR9.7. 23:20:00P--2,151,3459 652USDPNK2,15
NP I PoOUnisys10.7. 2:04:00P4,304,524,360,00320 904USDNYQ4,36
NP I PoOUnited Internet10.7. 10:22:3225,0425,0825,060,4820 978EURGER24,94
NP I PoOVerisign10.7. 2:00:00P267,21398,06289,760,00694 728USDNSQ289,76
NP I PoOVisa10.7. 2:04:00P353,89357,76357,760,007 297 087USDNYQ357,76
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. 10:18:2720,8021,0520,80-0,95405PLNWSE21,00
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. 10:14:0616,0016,3016,152,22400EURGER16,20
NP I PoOZoo Digital Grp10.7. 10:15:280,160,170,160,152 755GBPLSE,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