Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,08
KB1003-1,28
PKN74,5974,65-0,53
Msft469,02469,091,13
Nokia4,7234,7990,04
IBM266,67266,760,43
Mercedes-Benz Group AG51,4651,480,04
PFE23,1723,18-0,92
05.06.2025 20:54:50
Indexy online
AD Index online
select
AD Index online
 

  • 05.06.2025 20:54:49
Akamai Tech (AKAM.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
76,44 -0,21 -0,16 728 917
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 Studios5.6. 18:00:55213,80215,40212,80-1,216 812PLNWSE215,40
NP I PoO4iG Rg-A5.6. 17:14:29--1 750,00-0,1112 491HUFBUD1 750,00
NP I PoOAccenture5.6. 20:54:40315,79315,92315,85-0,172 211 384USDNYQ316,40
NP I PoOACI World5.6. 20:54:0646,9947,0346,990,79292 658USDNSQ46,62
NP I PoOAC-Service AG5.6. 16:38:0554,6055,0054,800,00793EURGER54,80
NP I PoOAD Pepper Media4.6. 10:16:122,943,043,041,331 000EURGER3,00
NP I PoOAdobe Sys5.6. 20:54:49417,40417,59417,500,871 334 240USDNSQ413,91
NP I PoOAdv.pl4.6. 18:00:260,260,280,280,00713PLNWSE,28
NP I PoOAkamai Tech5.6. 20:54:4976,4176,4576,44-0,21728 917USDNSQ76,60
NP I PoOAllgeier Rg5.6. 17:36:2019,7519,9019,70-3,4310 727EURGER20,40
NP I PoOAlliance Data5.6. 20:54:2349,6749,7149,69-0,58418 227USDNYQ49,98
NP I PoOAlten5.6. 17:35:2072,8073,7073,300,4149 730EURPAR73,00
NP I PoOANSYS5.6. 20:54:22341,10341,67341,571,47581 088USDNSQ336,61
NP I PoOAsseco Business5.6. 18:00:5586,4087,6088,20-0,451 281PLNWSE88,60
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK42,04
NP I PoOAsseco Poland5.6. 18:00:58184,50185,10185,300,9897 644PLNWSE183,50
NP I PoOAsseco SEE5.6. 18:00:5771,5072,0071,60-1,782 184PLNWSE72,90
NP I PoOATM SI5.6. 18:00:583,273,353,270,0056 429PLNWSE3,27
NP I PoOATOSS Software SE5.6. 17:35:00137,80138,20137,801,174 942EURGER136,20
NP I PoOAutoDesk Inc5.6. 20:53:44299,29299,43299,350,33557 839USDNSQ298,36
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,66
NP I PoOBechtle5.6. 17:35:1039,7439,8839,820,00198 848EURGER39,82
NP I PoOBetacom5.6. 18:00:574,724,804,800,422 300PLNWSE4,78
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ63,33
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,00
NP I PoOBLOOBER TEAM5.6. 18:00:5729,0029,3029,300,695 453PLNWSE29,10
NP I PoOBooz Allen5.6. 20:54:55102,61102,67102,650,141 122 439USDNYQ102,51
NP I PoOBouvet- ------NOKOSL76,80
NP I PoOBroadridge5.6. 20:54:34244,63244,80244,710,24149 987USDNYQ244,12
NP I PoOCadence Design5.6. 20:54:48298,21298,43298,211,291 176 354USDNSQ294,40
NP I PoOCANCOM IT5.6. 17:35:1030,5530,6530,552,17125 111EURGER29,90
NP I PoOCap Gemini SA5.6. 17:35:11147,00149,80147,450,14241 931EURPAR147,25
NP I PoOCapgemini Unsp ADR5.6. 20:51:03--33,620,15521 447USDPNK33,57
NP I PoOCenit AG System5.6. 16:12:259,149,409,30-0,644 567EURGER9,36
NP I PoOCGI Rg-A- ------CADTOR147,54
NP I PoOCity Interactive5.6. 18:00:582,142,152,150,00105 695PLNWSE2,15
NP I PoOCognizant Tech5.6. 20:54:2379,5679,5879,58-0,211 838 144USDNSQ79,74
NP I PoOCom Guard.com29.5. 23:20:00--0,000,0010 000USDPNK,00
NP I PoOComp5.6. 18:00:55237,00240,00240,000,00927PLNWSE240,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange5.6. 18:00:584,604,804,800,00920PLNWSE4,80
NP I PoOComputacenter5.6. 17:35:0825,8825,9225,90-1,6752 794GBPLSE26,34
NP I PoOCSG Systems Int5.6. 20:54:4263,4763,5563,540,64117 954USDNSQ63,13
NP I PoODassault Syst5.6. 17:35:5832,7032,7632,75-0,611 431 729EURPAR32,95
NP I PoODassault System Depository Receipt5.6. 20:53:17--37,25-0,6144 271USDPNK37,48
NP I PoODelta Tech5.6. 16:53:00--54,10-3,22378 541HUFBUD54,10
NP I PoODillistone Grp4.6. 15:00:010,090,090,090,0020 800GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc5.6. 20:54:3777,8277,8477,830,954 589 178USDNSQ77,10
NP I PoOEdison5.6. 18:00:153,744,404,462,29491PLNWSE4,36
NP I PoOElectronic Arts5.6. 20:54:40148,57148,61148,590,091 422 948USDNSQ148,46
NP I PoOEO NETWORKS2.6. 17:59:3224,2024,6024,601,655PLNWSE24,20
NP I PoOEuronet Worldwid5.6. 20:54:17109,98110,04109,980,50193 493USDNSQ109,43
NP I PoOExlService5.6. 20:54:4447,1347,1547,150,60535 421USDNSQ46,87
NP I PoOFabasoft Comp5.6. 17:35:3817,5017,7017,704,1214 944EURGER17,00
NP I PoOFabryka Diet5.6. 18:00:130,900,970,970,002 064PLNWSE,97
NP I PoOFactset Resrch5.6. 20:54:34433,90434,79434,340,13170 531USDNYQ433,79
NP I PoOFair Isaac5.6. 20:48:021 763,911 772,001 768,170,75102 063USDNYQ1 755,03
NP I PoOFidelity Ntl Inf5.6. 20:54:5180,3680,3980,360,02983 071USDNYQ80,34
NP I PoOFreenet5.6. 17:35:2928,7828,8228,70-0,28326 759EURGER28,78
NP I PoOGartner5.6. 20:53:34423,23423,70423,28-0,55401 665USDNYQ425,62
NP I PoOGB Group5.6. 17:35:022,782,792,781,28488 129GBPLSE2,75
NP I PoOGEN DIGITAL5.6. 16:15:07--624,00-2,5089CZKPSE-KOBOS624,00
NP I PoOGenpact5.6. 20:54:2242,2942,3142,30-0,75545 985USDNYQ42,62
NP I PoOGFT Technologies5.6. 17:35:0423,7523,8523,85-2,2588 431EURGER24,40
NP I PoOGlobal Payments5.6. 20:54:4776,2076,2676,20-0,64668 597USDNYQ76,69
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange5.6. 18:00:590,800,810,82-1,2085 237PLNWSE,83
NP I PoOGuidewire5.6. 20:54:39256,63256,80256,581,02975 397USDNYQ253,98
NP I PoOHoga5.6. 18:00:561,811,841,81-0,825 909PLNWSE1,83
NP I PoOCheck Pt Sftwre5.6. 20:54:25229,52230,04230,00-0,39484 237USDNSQ230,91
NP I PoOI S Solutions5.6. 17:35:141,601,611,60-3,1829 268GBPLSE1,68
NP I PoOIndra Sistemas- ------EURMCE34,76
NP I PoOINIT Innovation5.6. 17:36:1140,5040,9040,60-0,731 771EURGER40,90
NP I PoOInternet Group5.6. 18:00:570,290,270,28-3,458 440PLNWSE,24
NP I PoOIntuit Inc5.6. 20:54:00767,20767,90767,650,11733 186USDNSQ766,81
NP I PoOIVU Traffic Tech5.6. 17:36:0118,8019,0019,004,1115 240EURGER18,25
NP I PoOj2 Global5.6. 20:54:4432,7232,7532,740,14231 657USDNSQ32,69
NP I PoOK2 Internet5.6. 18:00:5629,7029,8029,703,853 958PLNWSE28,60
NP I PoOKTM Industr Br5.6. 17:31:3517,0217,0617,020,244 274CHFSWX16,98
NP I PoOL S Telcom5.6. 17:25:135,205,355,3523,8426 280EURGER4,42
NP I PoOLSI Software5.6. 18:00:5918,6019,1018,70-3,615 802PLNWSE19,40
NP I PoOMasterCard5.6. 20:54:35584,69584,99584,840,12872 851USDNYQ584,13
NP I PoOMeta Platforms, INC.5.6. 20:54:54688,33688,69688,600,097 916 563USDNSQ687,95
NP I PoOMicrosoft5.6. 20:54:50469,02469,09469,111,1311 039 852USDNSQ463,87
NP I PoOMicroStrategy5.6. 20:54:49372,16372,45372,23-1,557 807 894USDNSQ378,10
NP I PoOMineral Midrange5.6. 18:00:151,301,351,409,386 089PLNWSE1,27
NP I PoOMobile Tornado2.6. 9:54:010,010,010,010,009 184GBPLSE,01
NP I PoOMony Group Plc5.6. 17:35:162,152,162,150,65443 048GBPLSE2,14
NP I PoOMunar SA5.6. 18:00:130,350,370,374,837 007PLNWSE,35
NP I PoONemetschek AG5.6. 17:35:28129,10129,20128,903,78196 103EURGER124,20
NP I PoONet 1 Ueps Tech5.6. 20:16:034,214,254,21-0,717 724USDNSQ4,24
NP I PoONetease.com Inc Depository Receipt5.6. 20:54:40128,72128,76128,741,19641 115USDNSQ127,22
NP I PoONintendo Depository Receipt5.6. 20:54:32--20,67-1,481 654 653USDPNK20,98
NP I PoONorCom Info Tech4.6. 13:53:293,113,293,13-1,261 080EURGER3,17
NP I PoONovabase SGPS5.6. 17:35:278,508,858,70-13,8631 060EURLIS10,10
NP I PoOOpen Text Corp5.6. 20:54:0028,5328,5428,530,2510 557 460USDNSQ28,46
NP I PoOOpera Software- ------NOKOSL10,85
NP I PoOOrbis5.6. 17:00:417,157,357,253,577 515EURGER7,05
NP I PoOPaychex Inc5.6. 20:54:28159,36159,43159,440,07382 873USDNSQ159,33
NP I PoOPegasystems Inc5.6. 20:54:51102,31102,40102,320,90540 155USDNSQ101,41
NP I PoOPharmagest Interac.5.6. 17:35:2950,9051,3050,90-1,174 666EURPAR51,50
NP I PoOPlaytech5.6. 17:35:133,143,153,142,111 507 406GBPLSE3,08
NP I PoOPower Media5.6. 18:00:5825,3025,5025,30-2,5021 818PLNWSE25,95
NP I PoOPROS5.6. 20:52:4618,7118,7318,71-0,11216 705USDNYQ18,73
NP I PoOQUANTUM Software5.6. 18:00:5526,6026,0026,40-0,75237PLNWSE25,00
NP I PoOQuinStreet5.6. 20:53:5415,6615,6815,660,77156 301USDNSQ15,54
NP I PoOREALTECH28.5. 17:36:011,011,061,02-0,976 468EURGER1,03
NP I PoOsalesforce com5.6. 20:54:50268,05268,13268,151,895 220 258USDNYQ263,17
NP I PoOSAP AG5.6. 17:41:10271,30271,35270,95-0,131 041 138EURGER271,30
NP I PoOSecunet5.6. 17:35:28228,00229,00228,501,563 635EURGER225,00
NP I PoOServiceNow5.6. 20:54:501 021,951 022,621 022,330,95483 564USDNYQ1 012,74
NP I PoOSofting4.6. 17:36:143,003,743,580,004 462EURGER3,58
NP I PoOSOGECLAIR5.6. 17:35:1625,2025,3025,200,003 755EURPAR25,20
NP I PoOSopra Group5.6. 17:35:28194,50196,00194,60-0,3136 669EURPAR195,20
NP I PoOSword Group5.6. 17:35:2934,4034,6034,40-1,7111 919EURPAR35,00
NP I PoOSygnity5.6. 18:00:5798,8099,0099,000,001 341PLNWSE99,00
NP I PoOSynopsys5.6. 20:53:34485,24485,86485,842,671 037 523USDNSQ473,19
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac5.6. 20:54:33231,71231,84231,781,131 466 578USDNSQ229,18
NP I PoOTalex5.6. 18:00:5819,6022,0020,802,971 222PLNWSE20,20
NP I PoOTencent Depository Receipt5.6. 20:54:10--65,770,061 167 240USDPNK65,73
NP I PoOTeradata5.6. 20:54:2522,3322,3522,340,04302 876USDNYQ22,33
NP I PoOThe Farm 515.6. 18:00:157,747,907,902,078 881PLNWSE7,74
NP I PoOThe Sage Group Plc5.6. 17:35:2312,3612,3712,360,411 405 414GBPLSE12,31
NP I PoOTietoenator5.6. 17:00:0016,0816,1016,08-0,56125 875EURHEL16,17
NP I PoOTrend Micro Depository Receipt5.6. 20:53:16--77,11-1,904 562USDPNK78,60
NP I PoOTrustcash4.6. 23:20:00--0,000,0080 000USDPNK,00
NP I PoOUbisoft Entnt5.6. 17:35:2410,0610,4510,11-2,65466 314EURPAR10,39
NP I PoOUbisoft Unsp ADR5.6. 20:06:39--2,25-3,0258 406USDPNK2,32
NP I PoOUnisys5.6. 20:54:364,434,444,44-2,10325 477USDNYQ4,53
NP I PoOUnited Internet5.6. 17:35:1723,7023,7423,74-0,67268 391EURGER23,90
NP I PoOVerisign5.6. 20:54:46279,18279,46279,221,72314 211USDNSQ274,49
NP I PoOVisa5.6. 20:54:49367,93368,08368,020,013 104 221USDNYQ368,00
NP I PoOWestern Union5.6. 20:54:379,309,319,30-0,112 118 660USDNYQ9,31
NP I PoOWEX Inc, Ordinary, New York Consolidated5.6. 20:54:36137,27137,73137,28-0,72212 560USDNYQ138,28
NP I PoOWind Mobile5.6. 18:00:5719,4019,5019,502,092 776PLNWSE19,10
NP I PoOXPLUS5.6. 18:00:553,403,453,45-0,582 698PLNWSE3,47
NP I PoOYelp5.6. 20:54:2736,9536,9936,97-1,28505 845USDNYQ37,45
NP I PoOYOC AG5.6. 15:25:2914,8015,0015,000,331 981EURGER14,95
NP I PoOZoo Digital Grp5.6. 16:20:240,090,090,090,0022 259GBPLSE,09
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