Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12151217-1,38
KB101510160,10
PKN82,4982,50,49
Msft497497,52-0,08
Nokia4,3494,353-1,36
IBM294,1295,050,00
Mercedes-Benz Group AG48,69548,71-1,99
PFE24,2124,22-0,09
01.07.2025 14:30:52
Indexy online
AD Index online
select
AD Index online
 

  • 30.06.2025 10:00:16
Akamai Tech (AKAM.F, Frankfurt)
Poslední obchod Změna (%) Změna (EUR) Objem obchodů (EUR)
68,01 -0,94 -0,64 2 040
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Akamai Tech - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios1.7. 14:25:01211,00211,80211,20-0,0914 097PLNWSE211,40
NP I PoO4iG Rg-A1.7. 14:19:021 842,001 844,001 844,000,5532 152HUFBUD1 834,00
NP I PoOAccenture1.7. 14:25:16P297,78300,00298,02-0,292 440USDNYQ298,89
NP I PoOACI World1.7. 13:03:15P40,7046,9046,561,42200USDNSQ45,91
NP I PoOAC-Service AG1.7. 13:17:2355,2056,0055,60-0,712 713EURGER56,00
NP I PoOAD Pepper Media30.6. 17:35:382,802,902,820,007 891EURGER2,82
NP I PoOAdobe Sys1.7. 14:24:51P386,10386,79386,43-0,125 180USDNSQ386,88
NP I PoOAdv.pl30.6. 18:01:180,270,280,280,002 190PLNWSE,28
NP I PoOAkamai Tech1.7. 14:13:26P79,0679,6979,760,00275USDNSQ79,76
NP I PoOAllgeier Rg1.7. 12:42:5219,0019,1519,00-4,047 386EURGER19,80
NP I PoOAlliance Data1.7. 14:13:25P51,0059,1757,120,00250USDNYQ57,12
NP I PoOAlten1.7. 14:25:1674,0074,1074,00-0,6010 325EURPAR74,45
NP I PoOANSYS1.7. 14:24:33P275,01359,98350,60-0,18154USDNSQ351,22
NP I PoOAsseco Business1.7. 14:24:1685,4087,0087,00-1,14730PLNWSE88,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland1.7. 14:25:28204,00204,40204,401,0942 212PLNWSE202,20
NP I PoOAsseco SEE1.7. 14:21:1780,1080,9080,100,754 321PLNWSE79,50
NP I PoOATM SI1.7. 13:00:123,203,243,24-1,2211 741PLNWSE3,28
NP I PoOATOSS Software SE1.7. 14:25:09141,60142,00141,600,433 072EURGER141,00
NP I PoOAutoDesk Inc1.7. 14:25:49P293,69309,09308,55-0,33784USDNSQ309,57
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,66
NP I PoOBechtle1.7. 14:24:2139,0439,0839,08-1,7634 724EURGER39,78
NP I PoOBetacom1.7. 12:34:374,724,744,742,604 395PLNWSE4,62
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ64,21
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,80
NP I PoOBLOOBER TEAM1.7. 14:11:1028,3528,5028,50-0,185 824PLNWSE28,55
NP I PoOBooz Allen1.7. 14:13:25P104,15104,89104,130,00629USDNYQ104,13
NP I PoOBouvet- ------NOKOSL79,70
NP I PoOBroadridge1.7. 14:24:22P202,03293,36243,030,009USDNYQ243,03
NP I PoOCadence Design1.7. 14:24:29P304,74308,60306,50-0,541 208USDNSQ308,15
NP I PoOCANCOM IT1.7. 14:10:3027,6527,7527,75-1,0724 440EURGER28,05
NP I PoOCap Gemini SA1.7. 14:24:21144,00144,05144,05-0,6953 526EURPAR145,05
NP I PoOCapgemini Unsp ADR30.6. 23:20:00P--34,250,8276 351USDPNK34,25
NP I PoOCenit AG System1.7. 10:51:118,628,788,76-0,45239EURGER8,74
NP I PoOCGI Rg-A- ------CADTOR143,01
NP I PoOCity Interactive1.7. 14:24:172,212,222,22-1,3368 163PLNWSE2,25
NP I PoOCognizant Tech1.7. 14:13:25P74,3880,0078,030,001 296USDNSQ78,03
NP I PoOCom Guard.com26.6. 23:20:00P--0,0018,18400 000USDPNK,00
NP I PoOComp1.7. 14:15:35239,00240,00240,00-0,41581PLNWSE241,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange1.7. 10:51:534,604,804,804,355PLNWSE4,60
NP I PoOComputacenter1.7. 14:25:1324,2624,3224,301,258 578GBPLSE24,00
NP I PoOCSG Systems Int1.7. 14:13:26P64,4767,6065,310,00134USDNSQ65,31
NP I PoODassault Syst1.7. 14:25:1030,4130,4230,42-1,01360 057EURPAR30,73
NP I PoODassault System Depository Receipt30.6. 23:20:00P--36,21-0,1193 175USDPNK36,21
NP I PoODelta Tech1.7. 13:01:4861,0061,7060,90-0,8146 413HUFBUD61,40
NP I PoODillistone Grp30.6. 9:12:420,080,100,091,225 163GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc1.7. 14:25:53P74,1674,8474,460,002 864USDNSQ74,46
NP I PoOEdison1.7. 13:55:094,864,904,90-2,97134PLNWSE5,05
NP I PoOElectronic Arts1.7. 14:13:25P158,64160,00159,700,00217USDNSQ159,70
NP I PoOEO NETWORKS1.7. 13:03:5727,4028,8028,805,112PLNWSE27,40
NP I PoOEuronet Worldwid1.7. 14:12:45P97,48101,37101,07-0,31174USDNSQ101,38
NP I PoOExlService1.7. 14:13:26P43,2544,1443,790,0066USDNSQ43,79
NP I PoOFabasoft Comp1.7. 14:16:3615,7515,9515,901,601 033EURGER15,65
NP I PoOFabryka Diet1.7. 11:08:121,261,271,26-0,79250PLNWSE1,27
NP I PoOFactset Resrch1.7. 14:13:25P178,92715,64447,280,0047USDNYQ447,28
NP I PoOFair Isaac1.7. 14:10:23P1 730,001 907,851 825,00-0,1612USDNYQ1 827,96
NP I PoOFidelity Ntl Inf1.7. 14:24:37P79,0981,5081,410,002 270USDNYQ81,41
NP I PoOFreenet1.7. 14:25:3427,4227,4627,44-0,72108 870EURGER27,64
NP I PoOGartner1.7. 13:12:42P400,01411,23403,90-0,0871USDNYQ404,22
NP I PoOGB Group1.7. 14:23:512,312,322,31-2,54630 527GBPLSE2,37
NP I PoOGEN DIGITAL1.7. 12:06:27618,00630,00618,00-2,374CZKPSE-KOBOS633,00
NP I PoOGenpact1.7. 14:13:25P42,0045,0044,010,00242USDNYQ44,01
NP I PoOGFT Technologies1.7. 14:25:4624,4524,5524,55-1,4173 874EURGER24,90
NP I PoOGlobal Payments1.7. 14:25:22P78,1580,7679,90-0,171 324USDNYQ80,04
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange1.7. 14:14:230,810,820,82-1,4410 257PLNWSE,83
NP I PoOGuidewire1.7. 14:13:25P226,00239,00235,450,00178USDNYQ235,45
NP I PoOHoga1.7. 14:20:141,791,791,79-2,194 770PLNWSE1,83
NP I PoOCheck Pt Sftwre1.7. 14:13:26P215,00221,80221,250,0034USDNSQ221,25
NP I PoOI S Solutions1.7. 14:12:091,401,501,503,8827 706GBPLSE1,45
NP I PoOIndra Sistemas- ------EURMCE36,86
NP I PoOINIT Innovation1.7. 14:13:5837,7038,1037,70-0,791 181EURGER38,00
NP I PoOInternet Group1.7. 11:20:040,250,320,30-13,797 700PLNWSE,35
NP I PoOIntuit Inc1.7. 14:25:46P779,00797,20786,00-0,21541USDNSQ787,63
NP I PoOIVU Traffic Tech1.7. 11:00:1419,2019,4519,250,26149EURGER19,20
NP I PoOj2 Global1.7. 2:00:00P28,5641,5030,270,00796 756USDNSQ30,27
NP I PoOK2 Internet1.7. 14:11:0327,6027,9027,900,00870PLNWSE27,90
NP I PoOKTM Industr Br1.7. 13:06:1315,9416,0816,040,88885CHFSWX15,90
NP I PoOL S Telcom30.6. 13:54:034,564,744,680,433 591EURGER4,66
NP I PoOLSI Software1.7. 13:40:4022,6023,2022,60-2,59205PLNWSE23,20
NP I PoOMasterCard1.7. 14:24:44P555,00561,60561,940,001 702USDNYQ561,94
NP I PoOMeta Platforms, INC.1.7. 14:25:38P734,40735,50735,09-0,4176 097USDNSQ738,09
NP I PoOMicrosoft1.7. 14:25:33P497,00497,52497,00-0,0886 960USDNSQ497,41
NP I PoOMicroStrategy1.7. 14:25:33P395,26395,59395,56-2,14271 447USDNSQ404,23
NP I PoOMineral Midrange1.7. 9:30:561,351,451,452,842 127PLNWSE1,41
NP I PoOMobile Tornado1.7. 13:46:190,010,020,02-4,8620 627GBPLSE,02
NP I PoOMony Group Plc1.7. 14:25:112,202,202,20-0,36110 442GBPLSE2,21
NP I PoOMunar SA1.7. 11:00:000,440,450,450,002 842PLNWSE,45
NP I PoONemetschek AG1.7. 14:16:09121,30121,40121,50-1,2220 639EURGER123,00
NP I PoONet 1 Ueps Tech1.7. 2:00:00P4,304,554,490,00100 567USDNSQ4,49
NP I PoONetease.com Inc Depository Receipt1.7. 14:13:26P133,76135,32134,580,0049 109USDNSQ134,58
NP I PoONintendo Depository Receipt1.7. 14:17:15P--23,40-2,581 706 112USDPNK24,02
NP I PoONorCom Info Tech1.7. 9:02:182,933,103,100,321EURGER3,09
NP I PoONovabase SGPS1.7. 13:18:157,857,907,90-0,63862EURLIS7,95
NP I PoOOpen Text Corp1.7. 14:16:41P26,7829,2028,82-1,30665USDNSQ29,20
NP I PoOOpera Software- ------NOKOSL12,15
NP I PoOOrbis30.6. 15:14:536,907,106,90-1,43205EURGER7,00
NP I PoOPaychex Inc1.7. 14:24:29P145,05146,00145,460,00606USDNSQ145,46
NP I PoOPegasystems Inc1.7. 14:13:26P53,5054,5354,10-0,061 782USDNSQ54,13
NP I PoOPharmagest Interac.1.7. 14:21:4649,1049,3049,100,411 785EURPAR48,90
NP I PoOPlaytech1.7. 14:25:043,773,783,770,27186 362GBPLSE3,76
NP I PoOPower Media1.7. 14:18:2625,9526,0026,00-1,898 053PLNWSE26,50
NP I PoOPROS1.7. 14:13:26P14,5115,7615,660,001 158USDNYQ15,66
NP I PoOQUANTUM Software1.7. 11:04:4924,0026,8025,000,0075PLNWSE25,00
NP I PoOQuinStreet1.7. 14:13:25P15,9316,0916,100,001 022USDNSQ16,10
NP I PoOREALTECH1.7. 9:18:171,001,051,03-3,741 390EURGER1,04
NP I PoOsalesforce com1.7. 14:24:45P271,70272,93271,75-0,349 566USDNYQ272,69
NP I PoOSAP AG1.7. 14:25:22259,15259,25259,250,43381 771EURGER258,15
NP I PoOSecunet1.7. 14:11:46230,00231,00230,500,882 234EURGER228,50
NP I PoOServiceNow1.7. 14:25:58P1 023,991 034,991 025,53-0,253 443USDNYQ1 028,08
NP I PoOSofting30.6. 9:53:313,283,483,520,571 037EURGER3,50
NP I PoOSOGECLAIR1.7. 14:24:4228,8029,2028,80-2,042 378EURPAR29,40
NP I PoOSopra Group1.7. 14:21:52204,40204,80204,60-1,066 494EURPAR206,80
NP I PoOSword Group1.7. 14:25:4037,0537,2537,05-2,886 549EURPAR38,15
NP I PoOSygnity1.7. 13:17:53113,00114,00114,00-0,441 182PLNWSE114,50
NP I PoOSynopsys1.7. 14:25:52P499,00518,88512,680,001 494USDNSQ512,68
NP I PoOTaj Systems22.5. 23:20:00P--0,003900,00500USDPNK,00
NP I PoOTake Two Interac1.7. 14:25:11P240,93243,32242,850,001 097USDNSQ242,85
NP I PoOTalex1.7. 14:21:2320,0020,8020,00-4,76310PLNWSE21,00
NP I PoOTencent Depository Receipt1.7. 14:13:26P--64,500,002USDPNK64,50
NP I PoOTeradata1.7. 14:23:34P20,8122,3122,25-0,27392USDNYQ22,31
NP I PoOThe Farm 511.7. 14:25:325,625,725,62-3,4416 622PLNWSE5,82
NP I PoOThe Sage Group Plc1.7. 14:25:1412,3612,3712,36-1,16620 108GBPLSE12,51
NP I PoOTietoenator1.7. 13:29:5116,0716,0816,07-0,1985 494EURHEL16,10
NP I PoOTrend Micro Depository Receipt30.6. 23:20:00P--68,771,033 101USDPNK68,77
NP I PoOTrustcash25.6. 23:20:00P--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt1.7. 14:25:539,479,499,470,9279 680EURPAR9,39
NP I PoOUbisoft Unsp ADR30.6. 23:20:00P--2,160,2393 117USDPNK2,16
NP I PoOUnisys1.7. 13:08:35P4,404,594,591,323USDNYQ4,53
NP I PoOUnited Internet1.7. 14:24:5723,8623,9023,901,1067 430EURGER23,64
NP I PoOVerisign1.7. 14:13:25P285,64288,31288,800,0071USDNSQ288,80
NP I PoOVisa1.7. 14:25:02P354,00355,00354,03-0,293 914USDNYQ355,05
NP I PoOWestern Union1.7. 14:23:39P8,408,428,420,004 070USDNYQ8,42
NP I PoOWEX Inc, Ordinary, New York Consolidated1.7. 14:13:26P138,18146,89146,890,00100USDNYQ146,89
NP I PoOWind Mobile1.7. 14:13:3419,6819,7219,720,109 591PLNWSE19,70
NP I PoOXPLUS1.7. 9:13:333,353,453,35-3,1840PLNWSE3,46
NP I PoOYelp1.7. 14:25:22P33,5234,7434,15-0,35115USDNYQ34,27
NP I PoOYOC AG1.7. 10:36:1616,2016,6516,20-0,311 350EURGER16,45
NP I PoOZoo Digital Grp1.7. 13:25:410,160,170,16-1,44251 219GBPLSE,17
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
Nebyla nalezena žádná data
Zdroj: BCPP