Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12671269-1,63
KB10361038-0,58
PKN81,7981,830,73
Msft508,64508,910,00
Nokia3,8173,82-0,50
IBM254,2254,40,00
Mercedes-Benz Group AG51,98520,60
PFE24,0124,020,00
15.09.2025 11:01:51
Indexy online
AD Index online
select
AD Index online
 

  • 12.09.2025
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 12.9.2025 Změna (%) Změna (USD) Objem obchodů (ks)
76,84 -2,98 -2,36 1 518 740
Premarket15.09.2025 10:07:50
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
- 75,00 79,74 - - -
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 Studios15.9. 10:50:54181,50181,70181,601,172 602PLNWSE179,50
NP I PoO4iG Rg-A15.9. 10:56:522 530,002 540,002 540,00-4,51305 772HUFBUD2 660,00
NP I PoOAccenture13.9. 2:04:00P239,28249,00238,540,005 637 514USDNYQ238,54
NP I PoOACI World13.9. 2:00:00P38,0052,1050,150,00888 541USDNSQ50,15
NP I PoOAC-Service AG15.9. 10:34:2745,4046,0045,80-0,65353EURGER46,10
NP I PoOAD Pepper Media15.9. 9:04:133,303,463,40-1,162 350EURGER3,46
NP I PoOAdobe Sys13.9. 2:00:00P349,67350,60349,360,0014 146 624USDNSQ349,36
NP I PoOAdv.pl12.9. 17:59:570,250,260,250,003 000PLNWSE,25
NP I PoOAkamai Tech13.9. 2:00:00P75,0079,7476,840,001 518 740USDNSQ76,84
NP I PoOAllgeier Rg15.9. 10:37:1317,7517,9517,900,852 166EURGER17,75
NP I PoOAlliance Data13.9. 2:04:01P25,2890,2863,180,00616 181USDNYQ63,18
NP I PoOAlten15.9. 10:55:4166,3566,5066,401,143 186EURPAR65,65
NP I PoOAsseco Business15.9. 10:53:0185,2086,2085,20-0,931 298PLNWSE86,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK60,97
NP I PoOAsseco Poland15.9. 10:55:54214,80216,00216,002,7614 978PLNWSE210,20
NP I PoOAsseco SEE15.9. 10:55:0766,0066,1066,000,301 732PLNWSE65,80
NP I PoOATM SI15.9. 10:48:573,593,613,602,2710 070PLNWSE3,52
NP I PoOATOSS Software SE15.9. 10:55:21100,60101,00100,800,001 543EURGER100,80
NP I PoOAutoDesk Inc13.9. 2:00:00P311,84328,59319,050,001 077 476USDNSQ319,05
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,91
NP I PoOBechtle15.9. 10:52:2337,2637,3237,220,9813 889EURGER36,86
NP I PoOBetacom15.9. 10:34:335,105,155,150,98580PLNWSE5,10
NP I PoOBlackbaud4.3. 2:00:00P--67,57-3,37512 407USDNSQ69,60
NP I PoOBlackout Media21.2. 23:20:00P--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL8,59
NP I PoOBLOOBER TEAM15.9. 10:53:4424,9025,1024,80-2,176 790PLNWSE25,35
NP I PoOBooz Allen13.9. 2:04:00P104,00107,90104,620,001 427 390USDNYQ104,62
NP I PoOBouvet- ------NOKOSL67,30
NP I PoOBroadridge13.9. 2:04:01P100,82400,72252,030,00547 705USDNYQ252,03
NP I PoOCadence Design13.9. 2:00:00P342,00353,00343,480,001 616 973USDNSQ343,48
NP I PoOCANCOM IT15.9. 10:55:2123,5523,6523,551,294 117EURGER23,25
NP I PoOCap Gemini SA15.9. 10:56:05124,80124,90124,850,8563 942EURPAR123,80
NP I PoOCapgemini Unsp ADR12.9. 23:20:00P--29,051,33172 753USDPNK29,05
NP I PoOCenit AG System15.9. 9:04:507,327,527,320,272 001EURGER7,44
NP I PoOCGI Rg-A- ------CADTOR129,30
NP I PoOCity Interactive15.9. 10:48:472,922,932,91-1,0282 677PLNWSE2,94
NP I PoOCognizant Tech13.9. 2:00:00P69,1572,2569,170,004 099 275USDNSQ69,17
NP I PoOCom Guard.com9.9. 23:20:00P--0,0020,005 000USDPNK,00
NP I PoOComp15.9. 10:07:35295,00298,00295,00-1,34292PLNWSE299,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange15.9. 10:53:494,624,684,68-2,5015PLNWSE4,80
NP I PoOComputacenter15.9. 10:55:0523,7223,8023,762,9533 636GBPLSE23,08
NP I PoOCSG Systems Int13.9. 2:00:00P25,87-64,670,00146 809USDNSQ64,67
NP I PoODassault Syst15.9. 10:56:3327,5527,5627,570,04173 188EURPAR27,56
NP I PoODassault System Depository Receipt12.9. 23:20:00P--32,240,8493 768USDPNK32,24
NP I PoODelta Tech15.9. 10:53:5053,3054,5054,000,0055 500HUFBUD54,00
NP I PoODillistone Grp9.9. 16:02:040,080,100,08-8,6722 500GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc13.9. 2:00:00P90,2091,1590,800,004 717 495USDNSQ90,80
NP I PoOEdison11.9. 17:59:265,455,905,909,2613PLNWSE5,40
NP I PoOElectronic Arts13.9. 2:00:00P172,38173,50172,380,001 996 395USDNSQ172,38
NP I PoOEO NETWORKS15.9. 9:32:1124,0024,8024,600,8211PLNWSE24,00
NP I PoOEuronet Worldwid13.9. 2:00:00P87,96112,0090,830,00468 401USDNSQ90,83
NP I PoOExlService13.9. 2:00:00P41,3545,4643,590,001 052 705USDNSQ43,59
NP I PoOFabasoft Comp15.9. 9:37:2315,7015,8015,800,32128EURGER15,75
NP I PoOFabryka Diet12.9. 17:59:161,151,231,230,0020PLNWSE1,23
NP I PoOFactset Resrch13.9. 2:04:00P324,36510,00361,840,00444 427USDNYQ361,84
NP I PoOFair Isaac13.9. 2:04:00P1 520,001 700,001 544,050,00224 449USDNYQ1 544,05
NP I PoOFidelity Ntl Inf13.9. 2:04:00P66,8068,1966,840,004 107 080USDNYQ66,84
NP I PoOFreenet15.9. 10:52:0528,0828,1028,080,9352 966EURGER27,82
NP I PoOGartner13.9. 2:04:00P245,76261,01247,330,002 214 246USDNYQ247,33
NP I PoOGB Group15.9. 10:55:272,312,332,320,43300 919GBPLSE2,31
NP I PoOGEN DIGITAL15.9. 10:37:47608,00626,00608,00-4,10322CZKPSE-KOBOS634,00
NP I PoOGenpact13.9. 2:04:00P40,0942,5242,520,001 532 464USDNYQ42,52
NP I PoOGFT Technologies15.9. 10:51:4216,8016,8416,801,4512 608EURGER16,56
NP I PoOGlobal Payments13.9. 2:04:00P85,0088,5385,350,001 344 716USDNYQ85,35
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange15.9. 10:38:470,920,920,920,4314 352PLNWSE,92
NP I PoOGuidewire13.9. 2:04:00P230,00400,56252,940,00535 872USDNYQ252,94
NP I PoOHoga15.9. 10:51:351,781,801,800,848 911PLNWSE1,78
NP I PoOCheck Pt Sftwre13.9. 2:00:00P195,44195,95195,190,00519 767USDNSQ195,19
NP I PoOI S Solutions15.9. 10:00:351,551,631,570,649 248GBPLSE1,56
NP I PoOIn Systcom30.7. 23:20:00P--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE33,98
NP I PoOINIT Innovation15.9. 10:51:4949,0049,3049,204,242 898EURGER47,20
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc13.9. 2:00:00P646,20647,91646,030,002 202 314USDNSQ646,03
NP I PoOIVU Traffic Tech15.9. 10:29:5820,9021,0020,90-0,954 330EURGER21,10
NP I PoOj2 Global13.9. 2:00:00P35,6754,2736,630,00402 757USDNSQ36,63
NP I PoOK2 Internet15.9. 10:27:4126,6026,9026,60-2,21679PLNWSE27,20
NP I PoOKTM Industr Br15.9. 10:28:4514,7614,9214,86-0,13326CHFSWX14,88
NP I PoOL S Telcom15.9. 9:02:153,603,803,780,0070EURGER3,70
NP I PoOLSI Software15.9. 10:09:5527,2027,6027,600,7397PLNWSE27,40
NP I PoOMasterCard13.9. 2:04:00P575,01585,00580,410,002 243 171USDNYQ580,41
NP I PoOMeta Platforms, INC.13.9. 2:00:00P759,50760,00755,590,008 248 557USDNSQ755,59
NP I PoOMicrosoft13.9. 2:00:00P508,64508,91509,900,0023 624 884USDNSQ509,90
NP I PoOMineral Midrange12.9. 17:59:181,111,191,200,009PLNWSE1,20
NP I PoOMobile Tornado8.9. 17:17:030,000,000,000,801 414 152GBPLSE,00
NP I PoOMony Group Plc15.9. 10:43:502,022,032,020,5840 173GBPLSE2,01
NP I PoOMunar SA12.9. 17:59:17-0,460,460,003 785PLNWSE,46
NP I PoONemetschek AG15.9. 10:56:59107,50107,70107,501,1313 945EURGER106,30
NP I PoONet 1 Ueps Tech13.9. 2:00:00P-7,104,450,0093 214USDNSQ4,45
NP I PoONetease.com Inc Depository Receipt13.9. 2:00:00P153,00154,40152,800,00706 314USDNSQ152,80
NP I PoONintendo Depository Receipt12.9. 23:20:00P--23,69-2,315 252 988USDPNK23,69
NP I PoONorCom Info Tech15.9. 10:54:422,182,252,2491,4536 819EURGER1,17
NP I PoONovabase SGPS15.9. 9:23:317,757,857,800,0045EURLIS7,80
NP I PoOOpen Text Corp13.9. 2:00:00P35,9839,9535,680,001 865 050USDNSQ35,68
NP I PoOOpera Software- ------NOKOSL13,20
NP I PoOOrbis15.9. 9:02:185,856,005,95-0,8346EURGER6,00
NP I PoOPaychex Inc13.9. 2:00:00P134,00136,58135,110,001 305 369USDNSQ135,11
NP I PoOPegasystems Inc13.9. 2:00:00P58,0059,4658,070,001 451 906USDNSQ58,07
NP I PoOPharmagest Interac.15.9. 10:56:4244,4544,6544,502,426 442EURPAR43,45
NP I PoOPlaytech15.9. 10:52:393,823,833,82-0,3932 489GBPLSE3,84
NP I PoOPower Media15.9. 10:55:4129,7530,0029,75-0,83433PLNWSE30,00
NP I PoOPROS13.9. 2:04:00P13,8916,0014,530,00709 120USDNYQ14,53
NP I PoOQUANTUM Software12.9. 17:59:5524,4024,4024,400,00127PLNWSE24,40
NP I PoOQuinStreet13.9. 2:00:00P15,9216,3116,130,00354 345USDNSQ16,13
NP I PoOREALTECH15.9. 9:15:170,981,030,99-5,29741EURGER1,01
NP I PoOsalesforce com13.9. 2:04:00P243,20244,00242,760,008 386 354USDNYQ242,76
NP I PoOSAP AG15.9. 10:56:35220,30220,35220,30-0,27190 271EURGER220,90
NP I PoOSecunet15.9. 10:28:00197,20198,40198,002,38487EURGER193,40
NP I PoOServiceNow13.9. 2:04:01P925,10931,34928,960,00711 217USDNYQ928,96
NP I PoOSofting12.9. 14:56:453,383,623,541,14175EURGER3,50
NP I PoOSOGECLAIR15.9. 10:25:3126,2026,4026,10-2,971 056EURPAR26,90
NP I PoOSopra Group15.9. 10:55:31163,10163,40163,300,186 051EURPAR163,00
NP I PoOSTRATEGY INC COMMON STOCK CLASS A13.9. 2:00:00P329,02329,50331,440,0010 809 904USDNSQ331,44
NP I PoOSword Group15.9. 10:56:5036,7036,9036,907,5811 265EURPAR34,30
NP I PoOSygnity15.9. 10:54:47108,50110,00110,001,85547PLNWSE108,00
NP I PoOSynopsys13.9. 2:00:00P432,00432,77425,450,006 689 000USDNSQ425,45
NP I PoOTake Two Interac13.9. 2:00:00P245,00250,00246,260,001 001 685USDNSQ246,26
NP I PoOTalex15.9. 9:02:3219,5020,2019,700,001PLNWSE19,70
NP I PoOTencent Depository Receipt12.9. 23:20:00P--82,300,28961 595USDPNK82,30
NP I PoOTeradata13.9. 2:04:00P21,0723,4921,150,00807 470USDNYQ21,15
NP I PoOThe Farm 5115.9. 10:56:328,608,648,5615,36141 450PLNWSE7,42
NP I PoOThe Sage Group Plc15.9. 10:56:2110,7810,7910,790,47152 966GBPLSE10,74
NP I PoOTietoenator15.9. 10:01:3415,9615,9815,980,3855 140EURHEL15,92
NP I PoOTrend Micro Depository Receipt12.9. 23:20:00P--55,20-0,863 184USDPNK55,20
NP I PoOTrustcash19.8. 23:20:00P--0,000,001 000 000USDPNK,00
NP I PoOUbisoft Entnt15.9. 10:52:538,668,678,672,1990 187EURPAR8,48
NP I PoOUbisoft Unsp ADR12.9. 23:20:00P--1,95-2,2678 474USDPNK1,95
NP I PoOUnisys13.9. 2:04:00P4,004,063,950,00380 877USDNYQ3,95
NP I PoOUnited Internet15.9. 10:56:4927,3427,4027,361,0341 351EURGER27,08
NP I PoOVerisign13.9. 2:00:00P277,20290,00285,520,00450 011USDNSQ285,52
NP I PoOVisa13.9. 2:04:00P339,62340,99339,430,003 518 310USDNYQ339,43
NP I PoOWestern Union13.9. 2:04:00P8,458,468,400,007 946 286USDNYQ8,40
NP I PoOWEX Inc, Ordinary, New York Consolidated13.9. 2:04:00P138,32269,87169,730,00258 775USDNYQ169,73
NP I PoOWind Mobile15.9. 10:33:5018,7418,8018,80-0,742 939PLNWSE18,94
NP I PoOXPLUS15.9. 10:37:352,902,972,97-2,622 371PLNWSE3,05
NP I PoOYelp13.9. 2:04:00P30,0040,8030,930,00820 036USDNYQ30,93
NP I PoOYOC AG15.9. 9:02:0814,9515,3015,05-1,6348EURGER15,30
NP I PoOZoo Digital Grp15.9. 9:42:520,120,120,120,001 329GBPLSE,12
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