Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ121412150,33
KB104410450,00
PKN85,7485,770,88
Msft499,66499,760,00
Nokia4,2644,269-2,15
IBM285,7286,50,00
Mercedes-Benz Group AG53,353,320,30
PFE25,7725,780,00
11.07.2025 10:31:46
Indexy online
AD Index online
select
AD Index online
 

  • 10.07.2025
Fortinet (FTNT.O, NASDAQ Cons)
Závěr k 10.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
100,20 -6,92 -7,45 5 975 009
Premarket11.07.2025 10:21:04
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 100,50 101,28 - - -
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 Studios11.7. 10:24:14188,10189,10189,000,533 712PLNWSE188,00
NP I PoO4iG Rg-A11.7. 10:24:291 824,001 826,001 826,00-0,228 810HUFBUD1 830,00
NP I PoOAccenture11.7. 2:04:00P287,50292,57288,360,005 197 475USDNYQ288,36
NP I PoOACI World11.7. 2:00:00P40,7046,1345,110,00628 306USDNSQ45,11
NP I PoOAC-Service AG11.7. 10:00:1447,7048,2048,000,84734EURGER47,60
NP I PoOAD Pepper Media11.7. 9:47:242,782,922,78-3,471 148EURGER2,84
NP I PoOAdobe Sys11.7. 2:00:00P369,70372,99371,430,004 023 925USDNSQ371,43
NP I PoOAdv.pl10.7. 18:00:080,270,270,270,001PLNWSE,27
NP I PoOAkamai Tech11.7. 2:00:00P78,4779,7579,440,001 144 647USDNSQ79,44
NP I PoOAllgeier Rg11.7. 10:20:4719,3519,5519,35-1,281 175EURGER19,60
NP I PoOAlliance Data11.7. 2:04:01P60,0063,8762,560,001 044 969USDNYQ62,56
NP I PoOAlten11.7. 10:23:0278,0078,1078,05-1,275 115EURPAR79,05
NP I PoOANSYS11.7. 2:00:00P275,50457,22374,520,001 127 158USDNSQ374,52
NP I PoOAsseco Business11.7. 10:25:2089,4090,4090,401,35287PLNWSE89,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland11.7. 10:26:11213,00213,60213,600,5613 123PLNWSE212,40
NP I PoOAsseco SEE11.7. 10:25:1676,3076,4076,30-2,80452PLNWSE78,50
NP I PoOATM SI11.7. 10:21:063,293,323,320,00214PLNWSE3,32
NP I PoOATOSS Software SE11.7. 10:19:33140,20140,80140,20-1,41739EURGER142,20
NP I PoOAutoDesk Inc11.7. 2:00:00P285,00289,80286,110,004 699 680USDNSQ286,11
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,69
NP I PoOBechtle11.7. 10:15:1239,1439,2039,22-0,9612 793EURGER39,60
NP I PoOBetacom11.7. 10:20:164,764,864,843,863 288PLNWSE4,66
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ65,83
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,88
NP I PoOBLOOBER TEAM11.7. 10:22:2432,3032,6032,603,0021 485PLNWSE31,65
NP I PoOBooz Allen11.7. 2:04:00P103,91109,21107,680,001 172 446USDNYQ107,68
NP I PoOBouvet- ------NOKOSL79,60
NP I PoOBroadridge11.7. 2:04:01P202,03379,35238,590,00501 518USDNYQ238,59
NP I PoOCadence Design11.7. 2:00:00P316,00331,00322,660,001 463 741USDNSQ322,66
NP I PoOCANCOM IT11.7. 10:18:5627,5027,6027,60-0,541 862EURGER27,75
NP I PoOCap Gemini SA11.7. 10:26:10143,00143,05143,10-1,5827 336EURPAR145,40
NP I PoOCapgemini Unsp ADR10.7. 23:20:00P--33,99-0,61252 433USDPNK33,99
NP I PoOCenit AG System11.7. 9:50:028,068,208,16-0,97500EURGER8,24
NP I PoOCGI Rg-A- ------CADTOR139,96
NP I PoOCity Interactive11.7. 10:22:172,432,472,480,20194 167PLNWSE2,47
NP I PoOCognizant Tech11.7. 2:00:00P75,5077,2276,730,004 752 287USDNSQ76,73
NP I PoOCom Guard.com2.7. 23:20:00P--0,00-23,086 300USDPNK,00
NP I PoOComp11.7. 10:08:24234,00237,00237,00-0,42720PLNWSE238,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter11.7. 10:27:0022,5422,5822,560,274 605GBPLSE22,50
NP I PoOCSG Systems Int11.7. 2:00:00P61,4465,3963,770,00195 109USDNSQ63,77
NP I PoODassault Syst11.7. 10:26:0431,8831,9031,90-0,78138 406EURPAR32,15
NP I PoODassault System Depository Receipt10.7. 23:20:00P--37,580,8953 028USDPNK37,58
NP I PoODelta Tech11.7. 9:00:1960,7061,4060,50-1,792 270HUFBUD61,60
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 Inc11.7. 2:00:00P76,8577,5577,220,003 905 024USDNSQ77,22
NP I PoOEdison10.7. 17:59:275,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts11.7. 2:00:00P148,81153,85151,300,001 613 126USDNSQ151,30
NP I PoOEO NETWORKS11.7. 10:05:4026,4028,0028,00-2,7820PLNWSE28,80
NP I PoOEuronet Worldwid11.7. 2:00:00P98,48170,71107,370,00242 645USDNSQ107,37
NP I PoOExlService11.7. 2:00:00P44,4746,3245,140,001 872 525USDNSQ45,14
NP I PoOFabasoft Comp11.7. 9:49:0617,2517,3017,250,291 935EURGER17,20
NP I PoOFabryka Diet10.7. 17:59:251,101,261,260,0050PLNWSE1,26
NP I PoOFactset Resrch11.7. 2:04:00P371,05715,46449,980,00255 344USDNYQ449,98
NP I PoOFair Isaac11.7. 2:04:00P1 550,001 618,971 584,380,00566 383USDNYQ1 584,38
NP I PoOFidelity Ntl Inf11.7. 2:04:00P79,0981,4980,220,002 700 188USDNYQ80,22
NP I PoOFreenet11.7. 10:26:0227,3827,4227,40-0,4429 362EURGER27,52
NP I PoOGartner11.7. 2:04:00P158,88605,13387,780,00809 174USDNYQ387,78
NP I PoOGB Group11.7. 10:26:402,362,372,37-1,25113 440GBPLSE2,40
NP I PoOGEN DIGITAL7.7. 11:28:30621,00637,00623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact11.7. 2:04:00P44,6047,7045,300,001 045 071USDNYQ45,30
NP I PoOGFT Technologies11.7. 10:23:4023,4023,5023,45-0,855 549EURGER23,65
NP I PoOGlobal Payments11.7. 2:04:00P79,8984,0081,220,002 894 977USDNYQ81,22
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange11.7. 10:13:550,810,820,820,742 664PLNWSE,81
NP I PoOGuidewire11.7. 2:04:00P220,43274,65225,130,00748 929USDNYQ225,13
NP I PoOHoga11.7. 9:00:221,751,771,780,28700PLNWSE1,78
NP I PoOCheck Pt Sftwre11.7. 2:00:00P207,00224,09221,260,00868 152USDNSQ221,26
NP I PoOI S Solutions11.7. 10:02:101,701,801,75-0,6314 800GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,82
NP I PoOINIT Innovation10.7. 17:36:0637,5038,1037,900,003 749EURGER37,90
NP I PoOInternet Group10.7. 18:00:070,260,320,320,002 155PLNWSE,32
NP I PoOIntuit Inc11.7. 2:00:00P731,64755,00747,900,001 783 866USDNSQ747,90
NP I PoOIVU Traffic Tech11.7. 9:54:1819,8019,9519,900,00349EURGER19,90
NP I PoOj2 Global11.7. 2:00:00P30,8034,6733,740,00421 823USDNSQ33,74
NP I PoOK2 Internet11.7. 10:00:5027,2027,5027,500,3653PLNWSE27,40
NP I PoOKTM Industr Br11.7. 10:18:5617,7617,9817,88-1,113 849CHFSWX18,08
NP I PoOL S Telcom11.7. 9:24:544,004,123,96-4,351 000EURGER4,14
NP I PoOLSI Software11.7. 9:12:1523,0023,8023,00-3,36251PLNWSE23,80
NP I PoOMasterCard11.7. 2:04:00P561,00563,00563,520,002 577 421USDNYQ563,52
NP I PoOMeta Platforms, INC.11.7. 2:00:00P721,10723,20727,240,009 922 249USDNSQ727,24
NP I PoOMicrosoft11.7. 2:00:00P499,66499,76501,480,0016 498 740USDNSQ501,48
NP I PoOMicroStrategy11.7. 2:00:00P434,59435,00421,740,0013 208 563USDNSQ421,74
NP I PoOMineral Midrange11.7. 9:00:001,481,481,485,71100PLNWSE1,35
NP I PoOMobile Tornado10.7. 9:48:250,010,020,028,978 446GBPLSE,01
NP I PoOMony Group Plc11.7. 10:23:262,182,192,19-0,8289 296GBPLSE2,20
NP I PoOMunar SA10.7. 17:59:250,380,390,380,0018 486PLNWSE,38
NP I PoONemetschek AG11.7. 10:18:54125,50125,60125,70-0,874 397EURGER126,80
NP I PoONet 1 Ueps Tech11.7. 2:00:00P4,306,124,680,0020 642USDNSQ4,68
NP I PoONetease.com Inc Depository Receipt11.7. 2:00:00P127,00130,25127,580,001 460 173USDNSQ127,58
NP I PoONintendo Depository Receipt10.7. 23:20:00P--21,73-1,81709 500USDPNK21,73
NP I PoONorCom Info Tech10.7. 17:36:222,953,102,940,00659EURGER2,94
NP I PoONovabase SGPS11.7. 9:19:547,807,957,900,0015EURLIS7,90
NP I PoOOpen Text Corp11.7. 2:00:00P28,8030,2329,230,001 034 532USDNSQ29,23
NP I PoOOpera Software- ------NOKOSL12,75
NP I PoOOrbis10.7. 16:42:256,356,556,450,00371EURGER6,45
NP I PoOPaychex Inc11.7. 2:00:00P139,00157,38145,310,002 792 957USDNSQ145,31
NP I PoOPegasystems Inc11.7. 2:00:00P51,5053,8751,610,001 588 541USDNSQ51,61
NP I PoOPharmagest Interac.11.7. 10:19:0650,0050,2050,10-0,201 738EURPAR50,20
NP I PoOPlaytech11.7. 10:25:213,733,743,73-0,1318 705GBPLSE3,74
NP I PoOPower Media11.7. 10:26:4626,8527,0027,000,37353PLNWSE26,90
NP I PoOPROS11.7. 2:04:00P16,0016,8916,270,00569 973USDNYQ16,27
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE25,20
NP I PoOQuinStreet11.7. 2:00:00P15,4015,7215,660,00610 559USDNSQ15,66
NP I PoOREALTECH10.7. 16:07:371,011,041,01-1,9450EURGER1,03
NP I PoOsalesforce com11.7. 2:04:00P263,20263,45263,970,007 252 495USDNYQ263,97
NP I PoOSAP AG11.7. 10:26:45259,95260,00260,00-1,18141 569EURGER263,10
NP I PoOSecunet11.7. 10:11:25231,00232,50231,00-1,70656EURGER235,00
NP I PoOServiceNow11.7. 2:04:01P955,00979,88968,090,002 004 900USDNYQ968,09
NP I PoOSofting10.7. 14:34:383,303,543,34-1,763 260EURGER3,40
NP I PoOSOGECLAIR11.7. 9:50:4827,6027,8027,60-0,36207EURPAR27,70
NP I PoOSopra Group11.7. 10:26:02200,60200,80201,00-1,863 327EURPAR204,80
NP I PoOSword Group11.7. 10:16:3437,5537,6537,60-0,402 324EURPAR37,75
NP I PoOSygnity11.7. 10:18:34113,00115,00115,00-0,8659PLNWSE116,00
NP I PoOSynopsys11.7. 2:00:00P548,64564,42566,190,001 775 454USDNSQ566,19
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac11.7. 2:00:00P232,96235,00235,330,002 472 205USDNSQ235,33
NP I PoOTalex11.7. 9:01:3019,9020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 23:20:00P--63,19-0,441 449 402USDPNK63,19
NP I PoOTeradata11.7. 2:04:00P21,7722,7822,270,00860 208USDNYQ22,27
NP I PoOThe Farm 5111.7. 10:18:255,685,725,72-0,691 528PLNWSE5,76
NP I PoOThe Sage Group Plc11.7. 10:26:0412,2312,2412,240,00135 661GBPLSE12,24
NP I PoOTietoenator11.7. 9:31:3816,6116,6316,63-1,0714 588EURHEL16,81
NP I PoOTrend Micro Depository Receipt10.7. 23:20:00P--64,98-2,511 357USDPNK64,98
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt11.7. 10:24:579,589,599,571,2788 069EURPAR9,45
NP I PoOUbisoft Unsp ADR10.7. 23:20:00P--2,170,77121 193USDPNK2,17
NP I PoOUnisys11.7. 2:04:00P4,224,414,270,00362 459USDNYQ4,27
NP I PoOUnited Internet11.7. 10:19:0624,8624,9024,86-1,1133 924EURGER25,14
NP I PoOVerisign11.7. 2:00:00P259,50284,89285,290,00580 662USDNSQ285,29
NP I PoOVisa11.7. 2:04:00P353,00356,00355,880,006 121 637USDNYQ355,88
NP I PoOWestern Union11.7. 2:04:00P8,558,738,590,005 345 469USDNYQ8,59
NP I PoOWEX Inc, Ordinary, New York Consolidated11.7. 2:04:00P133,77246,70154,190,00257 703USDNYQ154,19
NP I PoOWind Mobile11.7. 9:55:2120,7020,8020,70-0,245 569PLNWSE20,75
NP I PoOXPLUS11.7. 9:18:593,453,523,522,0336PLNWSE3,45
NP I PoOYelp11.7. 2:04:00P34,1635,9735,110,00600 991USDNYQ35,11
NP I PoOYOC AG10.7. 16:40:4515,7016,0016,000,957 671EURGER15,85
NP I PoOZoo Digital Grp11.7. 9:45:080,160,170,16-3,034 166GBPLSE,17
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. 23:16:2622 829,26-0,1622 829,2610.07.2025
Zdroj: BCPP