Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ0,00
KB0,00
PKN87,1287,151,03
Msft-0,32
Nokia4,1244,144-0,70
IBM1,37
Mercedes-Benz Group AG51,3851,4-1,12
PFE-0,45
19.07.2025 2:04:00
Zpožděná data, Real-Time data info
Indexy online
Nasdaq
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 18.07.2025
Fortinet (FTNT.O, NASDAQ Cons)
Závěr k 18.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
105,42 0,48 0,50 3 640 786
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Fortinet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios18.7. 18:01:21187,10187,50188,003,6421 705PLNWSE188,00
NP I PoO4iG Rg-A18.7. 17:12:53--1 826,000,0058 750HUFBUD1 826,00
NP I PoOAccenture19.7. 2:04:00--282,44-0,094 207 481USDNYQ282,44
NP I PoOACI World19.7. 2:00:00--45,34-0,79480 834USDNSQ45,34
NP I PoOAC-Service AG18.7. 17:36:0648,1048,6048,10-0,821 208EURGER48,10
NP I PoOAD Pepper Media18.7. 13:25:352,922,962,900,002 725EURGER2,94
NP I PoOAdobe Sys19.7. 2:00:00--365,79-0,182 459 234USDNSQ365,79
NP I PoOAdv.pl18.7. 18:01:230,250,270,279,763 899PLNWSE,27
NP I PoOAkamai Tech19.7. 2:00:00--78,690,981 464 106USDNSQ78,69
NP I PoOAllgeier Rg18.7. 17:36:0619,7019,9019,75-2,7112 204EURGER19,75
NP I PoOAlliance Data19.7. 2:04:01--61,16-1,83480 128USDNYQ61,16
NP I PoOAlten18.7. 17:35:0277,0077,6077,151,9834 340EURPAR77,15
NP I PoOANSYS17.7. 2:00:00--374,30-4,6918 893 246USDNSQ374,30
NP I PoOAsseco Business18.7. 18:01:2187,6088,8088,80-1,111 935PLNWSE88,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland18.7. 18:01:24212,40212,60213,201,3379 921PLNWSE213,20
NP I PoOAsseco SEE18.7. 18:01:2377,0077,5077,500,654 815PLNWSE77,50
NP I PoOATM SI18.7. 18:01:243,193,203,190,0012 720PLNWSE3,19
NP I PoOATOSS Software SE18.7. 17:35:24144,60145,20144,600,144 811EURGER144,60
NP I PoOAutoDesk Inc19.7. 2:00:00--297,031,672 421 297USDNSQ297,03
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,73
NP I PoOBechtle18.7. 17:35:2139,3839,4439,500,82153 492EURGER39,50
NP I PoOBetacom18.7. 18:01:234,945,005,000,006 945PLNWSE5,00
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ64,08
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL7,20
NP I PoOBLOOBER TEAM18.7. 18:01:2332,7033,2033,15-1,047 402PLNWSE33,15
NP I PoOBooz Allen19.7. 2:04:00--109,330,441 106 100USDNYQ109,33
NP I PoOBouvet- ------NOKOSL78,00
NP I PoOBroadridge19.7. 2:04:01--239,110,81494 765USDNYQ239,11
NP I PoOCadence Design19.7. 2:00:00--315,57-1,651 391 024USDNSQ315,57
NP I PoOCANCOM IT18.7. 17:35:0526,6026,7026,60-1,4849 895EURGER26,60
NP I PoOCap Gemini SA18.7. 17:39:30137,85138,20137,950,15544 263EURPAR137,95
NP I PoOCapgemini Unsp ADR18.7. 23:20:00--31,910,221 083 392USDPNK31,91
NP I PoOCenit AG System18.7. 17:36:027,787,927,82-4,404 275EURGER7,82
NP I PoOCGI Rg-A- ------CADTOR136,50
NP I PoOCity Interactive18.7. 18:01:242,682,702,70-1,28338 266PLNWSE2,70
NP I PoOCognizant Tech19.7. 2:00:00--75,680,164 901 787USDNSQ75,68
NP I PoOCom Guard.com18.7. 23:20:00--0,00-11,1140 000USDPNK,00
NP I PoOComp18.7. 18:01:21241,00242,00242,001,263 813PLNWSE242,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange18.7. 18:01:234,564,604,60-4,172 300PLNWSE4,60
NP I PoOComputacenter18.7. 17:35:2822,9022,9422,920,7074 553GBPLSE22,92
NP I PoOCSG Systems Int19.7. 2:00:00--61,78-1,31182 433USDNSQ61,78
NP I PoODassault Syst18.7. 17:36:2732,0032,1032,02-0,871 358 793EURPAR32,02
NP I PoODassault System Depository Receipt18.7. 23:20:00--37,22-1,0953 903USDPNK37,22
NP I PoODelta Tech18.7. 17:05:20--63,900,00308 889HUFBUD63,90
NP I PoODillistone Grp4.7. 13:47:540,090,090,090,001 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc19.7. 2:00:00--78,141,766 744 582USDNSQ78,14
NP I PoOEdison18.7. 18:00:436,506,706,703,885 749PLNWSE6,45
NP I PoOElectronic Arts19.7. 2:00:00--150,110,193 850 801USDNSQ150,11
NP I PoOEO NETWORKS18.7. 18:00:4027,2028,6028,60-1,38705PLNWSE28,60
NP I PoOEuronet Worldwid19.7. 2:00:00--99,50-1,54236 907USDNSQ99,50
NP I PoOExlService19.7. 2:00:00--42,540,121 587 709USDNSQ42,54
NP I PoOFabasoft Comp18.7. 17:35:4517,1517,2517,25-0,295 911EURGER17,25
NP I PoOFabryka Diet18.7. 18:00:411,001,271,2614,5550PLNWSE1,26
NP I PoOFactset Resrch19.7. 2:04:00--432,32-0,97421 309USDNYQ432,32
NP I PoOFair Isaac19.7. 2:04:00--1 541,621,07190 046USDNYQ1 541,62
NP I PoOFidelity Ntl Inf19.7. 2:04:00--80,33-0,512 382 449USDNYQ80,33
NP I PoOFreenet18.7. 17:35:4727,6227,6427,660,51296 136EURGER27,66
NP I PoOGartner19.7. 2:04:00--355,40-1,661 318 630USDNYQ355,40
NP I PoOGB Group18.7. 17:35:002,272,282,28-1,94343 281GBPLSE2,32
NP I PoOGEN DIGITAL18.7. 12:46:36--641,000,0026CZKPSE-KOBOS641,00
NP I PoOGenpact19.7. 2:04:00--45,37-0,20792 344USDNYQ45,46
NP I PoOGFT Technologies18.7. 17:35:2422,9023,0022,90-0,6533 648EURGER22,90
NP I PoOGlobal Payments19.7. 2:04:00--81,93-1,342 303 935USDNYQ81,93
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange18.7. 18:01:250,820,820,821,2457 913PLNWSE,82
NP I PoOGuidewire19.7. 2:04:00--221,840,31507 494USDNYQ221,84
NP I PoOHoga18.7. 18:01:221,811,831,81-2,432 476PLNWSE1,81
NP I PoOCheck Pt Sftwre19.7. 2:00:00--215,48-0,92911 625USDNSQ215,48
NP I PoOI S Solutions18.7. 16:44:191,821,831,841,3562 070GBPLSE1,83
NP I PoOIn Systcom17.7. 23:20:00--0,000,001 003 080USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE38,60
NP I PoOINIT Innovation18.7. 17:36:0539,7040,0039,805,5710 204EURGER39,80
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc19.7. 2:00:00--752,63-0,361 509 368USDNSQ752,63
NP I PoOIVU Traffic Tech18.7. 17:36:1820,2020,4020,300,505 674EURGER20,30
NP I PoOj2 Global19.7. 2:00:00--30,33-2,85571 176USDNSQ30,33
NP I PoOK2 Internet18.7. 18:01:2228,5028,8028,50-0,701 363PLNWSE28,50
NP I PoOKTM Industr Br18.7. 17:30:0117,3618,0017,400,586 885CHFSWX17,40
NP I PoOL S Telcom18.7. 15:18:074,224,424,34-1,812 036EURGER4,42
NP I PoOLSI Software18.7. 18:01:2524,8025,0025,002,46890PLNWSE24,40
NP I PoOMasterCard19.7. 2:04:00--552,66-0,532 579 950USDNYQ552,66
NP I PoOMeta Platforms, INC.19.7. 2:00:00--704,280,4112 779 752USDNSQ704,28
NP I PoOMicrosoft19.7. 2:00:00--510,05-0,3221 209 666USDNSQ511,70
NP I PoOMicroStrategy19.7. 2:00:00--423,22-6,2319 105 360USDNSQ423,22
NP I PoOMineral Midrange18.7. 18:00:431,321,501,32-16,9820PLNWSE1,32
NP I PoOMobile Tornado18.7. 15:17:130,010,010,0220,0310GBPLSE,01
NP I PoOMony Group Plc18.7. 17:35:152,192,192,190,271 347 425GBPLSE2,19
NP I PoOMunar SA18.7. 18:00:410,480,480,493,8338 201PLNWSE,49
NP I PoONemetschek AG18.7. 17:35:10128,60128,80128,60-0,4690 417EURGER128,60
NP I PoONet 1 Ueps Tech19.7. 2:00:00--4,51-1,3112 222USDNSQ4,51
NP I PoONetease.com Inc Depository Receipt19.7. 2:00:00--136,122,20636 971USDNSQ136,12
NP I PoONintendo Depository Receipt18.7. 23:20:00--21,95-0,274 567 510USDPNK21,95
NP I PoONorCom Info Tech18.7. 17:19:271,651,801,75-10,038 415EURGER1,72
NP I PoONovabase SGPS18.7. 11:16:327,808,007,80-0,64535EURLIS7,80
NP I PoOOpen Text Corp19.7. 2:00:00--28,46-0,80483 490USDNSQ28,46
NP I PoOOpera Software- ------NOKOSL13,55
NP I PoOOrbis18.7. 9:05:036,106,306,15-1,601 113EURGER6,25
NP I PoOPaychex Inc19.7. 2:00:00--143,460,122 487 368USDNSQ143,29
NP I PoOPegasystems Inc19.7. 2:00:00--52,212,552 355 512USDNSQ52,21
NP I PoOPharmagest Interac.18.7. 17:35:1150,9051,8051,400,788 152EURPAR51,40
NP I PoOPlaytech18.7. 17:35:013,853,863,85-1,28515 343GBPLSE3,85
NP I PoOPower Media18.7. 18:01:2427,6527,8027,802,212 559PLNWSE27,80
NP I PoOPROS19.7. 2:04:00--15,690,64772 910USDNYQ15,69
NP I PoOQUANTUM Software18.7. 18:01:2127,4029,2027,40-6,166PLNWSE27,40
NP I PoOQuinStreet19.7. 2:00:00--15,27-1,80638 864USDNSQ15,27
NP I PoOREALTECH17.7. 12:34:571,001,051,00-2,912 500EURGER1,03
NP I PoOsalesforce com19.7. 2:04:00--262,380,966 381 212USDNYQ262,38
NP I PoOSAP AG18.7. 17:35:12263,75263,80264,05-0,66955 575EURGER264,05
NP I PoOSecunet18.7. 17:35:15215,00217,50215,50-1,151 887EURGER215,50
NP I PoOServiceNow19.7. 2:04:01--963,400,441 155 758USDNYQ963,40
NP I PoOSofting18.7. 16:01:522,863,563,04-1,302 591EURGER2,96
NP I PoOSOGECLAIR18.7. 16:52:0228,0028,6028,50-1,721 505EURPAR28,50
NP I PoOSopra Group18.7. 17:35:12202,20203,40202,201,0030 901EURPAR202,20
NP I PoOSword Group18.7. 17:35:0337,8538,0537,851,074 932EURPAR37,85
NP I PoOSygnity18.7. 18:01:23109,50110,00110,000,46489PLNWSE110,00
NP I PoOSynopsys19.7. 2:00:00--584,76-0,723 682 373USDNSQ584,76
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac19.7. 2:00:00--231,18-1,173 170 699USDNSQ231,18
NP I PoOTalex18.7. 18:01:2420,0020,8020,000,50140PLNWSE20,00
NP I PoOTencent Depository Receipt18.7. 23:20:00--66,03-0,363 021 029USDPNK66,03
NP I PoOTeradata19.7. 2:04:00--21,59-0,96789 342USDNYQ21,59
NP I PoOThe Farm 5118.7. 18:00:435,425,485,481,1121 322PLNWSE5,48
NP I PoOThe Sage Group Plc18.7. 17:35:0812,5312,5412,54-0,442 293 853GBPLSE12,54
NP I PoOTietoenator18.7. 17:00:0016,5016,5416,520,43179 840EURHEL16,45
NP I PoOTrend Micro Depository Receipt18.7. 23:20:00--65,512,34867USDPNK65,51
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt18.7. 17:38:249,209,679,47-0,25628 765EURPAR9,47
NP I PoOUbisoft Unsp ADR18.7. 23:20:00--2,160,93519 992USDPNK2,16
NP I PoOUnisys19.7. 2:04:00--4,263,15511 101USDNYQ4,26
NP I PoOUnited Internet18.7. 17:36:3124,6224,6624,54-0,89174 356EURGER24,54
NP I PoOVerisign19.7. 2:00:00--283,430,92359 456USDNSQ283,43
NP I PoOVisa19.7. 2:04:00--349,05-0,224 927 644USDNYQ349,05
NP I PoOWestern Union19.7. 2:04:00--8,02-0,999 796 894USDNYQ8,02
NP I PoOWEX Inc, Ordinary, New York Consolidated19.7. 2:04:00--153,14-0,27404 661USDNYQ153,14
NP I PoOWind Mobile18.7. 18:01:2319,5019,7019,54-2,017 480PLNWSE19,54
NP I PoOXPLUS18.7. 18:01:213,703,723,72-0,801 415PLNWSE3,72
NP I PoOYelp19.7. 2:04:00--34,46-0,49709 478USDNYQ34,46
NP I PoOYOC AG18.7. 17:01:1316,0016,2016,00-2,444 533EURGER16,10
NP I PoOZoo Digital Grp18.7. 17:23:060,140,140,14-4,34525 432GBPLSE,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 Indexvypsat18.7. 23:16:0123 065,47-0,0723 065,4718.07.2025
Zdroj: BCPP