Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN82,4482,53-0,35
Msft-1,23
Nokia3,8173,832-0,39
IBM0,50
Mercedes-Benz Group AG51,1551,17-0,06
PFE-0,29
17.09.2025 0:39:00
Indexy online
AD Index online
select
AD Index online
 

  • 16.09.2025 22:00:00
Akamai Tech (AKAM.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
76,38 -0,10 -0,08 1 182 712
After-hours17.09.2025 0:32:37
Poslední obchod Nákup / Prodej Změna (%) Změna (USD)
76,44 - - -0,10 -0,08
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 Studios16.9. 18:00:50181,20182,80181,00-1,154 914PLNWSE181,00
NP I PoO4iG Rg-A16.9. 17:05:27--2 380,000,00367 233HUFBUD2 380,00
NP I PoOAccenture17.9. 0:37:56A--236,00-0,456 462 603USDNYQ237,87
NP I PoOACI World17.9. 0:33:44A--51,58-0,42807 305USDNSQ49,59
NP I PoOAC-Service AG16.9. 17:36:2745,1045,5045,10-0,441 185EURGER45,30
NP I PoOAD Pepper Media16.9. 12:34:173,303,463,341,21141EURGER3,34
NP I PoOAdobe Sys17.9. 0:38:54A--352,291,626 693 418USDNSQ347,10
NP I PoOAdv.pl16.9. 18:00:530,250,280,2811,55175 508PLNWSE,25
NP I PoOAkamai Tech17.9. 0:32:37A--76,44-0,101 188 191USDNSQ76,46
NP I PoOAllgeier Rg16.9. 17:36:2617,5017,7017,650,282 317EURGER17,60
NP I PoOAlliance Data17.9. 0:30:00A--62,99-1,39605 742USDNYQ63,88
NP I PoOAlten16.9. 17:35:1765,4065,8065,450,4650 150EURPAR65,15
NP I PoOAsseco Business16.9. 18:00:5085,2086,0085,20-0,93575PLNWSE86,00
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00A--16,757,372 078USDPNK57,50
NP I PoOAsseco Poland16.9. 18:00:53210,00211,80210,00-1,5099 115PLNWSE213,20
NP I PoOAsseco SEE16.9. 18:00:5266,0067,3065,40-3,403 429PLNWSE67,70
NP I PoOATM SI16.9. 18:00:533,954,024,008,99320 813PLNWSE3,67
NP I PoOATOSS Software SE16.9. 17:35:16101,80102,20102,003,0365 235EURGER99,00
NP I PoOAutoDesk Inc17.9. 0:21:23A--318,48-0,801 171 828USDNSQ321,07
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,94
NP I PoOBechtle16.9. 17:35:0836,9637,0037,000,43123 113EURGER36,84
NP I PoOBetacom16.9. 18:00:525,055,155,150,005 817PLNWSE5,15
NP I PoOBlackbaud4.3. 2:00:00A--67,57-3,37512 407USDNSQ69,63
NP I PoOBlackout Media21.2. 23:20:00A--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL8,36
NP I PoOBLOOBER TEAM16.9. 18:00:5224,5024,8024,800,6113 475PLNWSE24,65
NP I PoOBooz Allen17.9. 0:30:00A--101,830,211 718 120USDNYQ101,62
NP I PoOBouvet- ------NOKOSL66,60
NP I PoOBroadridge17.9. 0:30:00A--245,61-1,67524 379USDNYQ249,79
NP I PoOCadence Design17.9. 0:20:07A--349,35-0,711 459 044USDNSQ351,52
NP I PoOCANCOM IT16.9. 17:35:0122,9523,1023,10-1,0757 858EURGER23,35
NP I PoOCap Gemini SA16.9. 17:35:19122,90123,70123,051,65621 878EURPAR121,05
NP I PoOCapgemini Unsp ADR16.9. 23:55:00A--29,142,31228 676USDPNK28,59
NP I PoOCenit AG System16.9. 17:23:047,227,367,26-0,82110EURGER7,42
NP I PoOCGI Rg-A- ------CADTOR128,26
NP I PoOCity Interactive16.9. 18:00:533,033,053,073,89783 919PLNWSE3,07
NP I PoOCognizant Tech17.9. 0:12:37A--68,000,853 731 562USDNSQ68,59
NP I PoOCom Guard.com16.9. 23:20:00A--0,00-33,33510 000USDPNK,00
NP I PoOComp16.9. 18:00:50295,00298,00298,000,00354PLNWSE298,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange16.9. 18:00:534,504,804,802,564 378PLNWSE4,68
NP I PoOComputacenter16.9. 17:35:0023,8623,9023,880,76232 758GBPLSE23,70
NP I PoOCSG Systems Int17.9. 0:32:07A--66,130,11154 581USDNSQ64,77
NP I PoODassault Syst16.9. 17:39:0027,3927,4227,391,071 882 350EURPAR27,10
NP I PoODassault System Depository Receipt16.9. 23:20:00A--32,532,3394 584USDPNK31,79
NP I PoODelta Tech16.9. 16:32:35--53,300,0085 192HUFBUD53,30
NP I PoODillistone Grp9.9. 16:02:040,090,090,080,0022 500GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc17.9. 0:18:11A--88,85-1,677 728 382USDNSQ90,36
NP I PoOEdison16.9. 18:00:135,455,905,900,009PLNWSE5,90
NP I PoOElectronic Arts17.9. 0:03:07A--172,650,183 189 209USDNSQ171,77
NP I PoOEO NETWORKS16.9. 18:00:1124,2025,0025,001,6320PLNWSE24,60
NP I PoOEuronet Worldwid16.9. 23:43:32A--89,30-0,20992 452USDNSQ89,48
NP I PoOExlService17.9. 0:37:55A--42,02-1,541 626 306USDNSQ42,99
NP I PoOFabasoft Comp16.9. 17:35:4015,4015,6015,55-0,9613 450EURGER15,70
NP I PoOFabryka Diet16.9. 18:00:121,121,151,12-2,61311PLNWSE1,15
NP I PoOFactset Resrch17.9. 0:30:00A--345,190,22639 750USDNYQ344,43
NP I PoOFair Isaac17.9. 0:30:00A--1 553,54-0,11165 189USDNYQ1 555,21
NP I PoOFidelity Ntl Inf17.9. 0:38:11A--66,95-0,732 989 568USDNYQ66,93
NP I PoOFreenet16.9. 17:35:2327,6227,6427,62-1,43310 452EURGER28,02
NP I PoOGartner17.9. 0:30:00A--250,881,622 021 064USDNYQ246,89
NP I PoOGB Group16.9. 17:35:012,262,272,27-0,881 083 457GBPLSE2,29
NP I PoOGEN DIGITAL16.9. 10:21:44--617,000,001 234CZKPSE-KOBOS617,00
NP I PoOGenpact17.9. 0:30:00A--41,33-1,851 441 371USDNYQ42,11
NP I PoOGFT Technologies16.9. 17:35:2116,7816,8016,820,3639 869EURGER16,76
NP I PoOGlobal Payments17.9. 0:34:57A--84,250,155 511 969USDNYQ84,16
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange16.9. 18:00:540,860,890,90-3,4560 050PLNWSE,93
NP I PoOGuidewire17.9. 0:30:00A--246,40-1,931 129 747USDNYQ251,24
NP I PoOHoga16.9. 18:00:511,771,811,810,0015 149PLNWSE1,81
NP I PoOCheck Pt Sftwre17.9. 0:11:09A--199,650,42627 423USDNSQ198,00
NP I PoOI S Solutions16.9. 17:35:041,711,721,719,10142 375GBPLSE1,59
NP I PoOIn Systcom30.7. 23:20:00A--0,000,00120USDPNK,00
NP I PoOIndra Sistemas- ------EURMCE34,28
NP I PoOINIT Innovation16.9. 17:36:1847,5048,1047,60-1,862 748EURGER48,50
NP I PoOInternet Group17.7. 18:01:470,040,040,051,12390 357PLNWSE,05
NP I PoOIntuit Inc17.9. 0:36:40A--650,000,001 577 840USDNSQ651,33
NP I PoOIVU Traffic Tech16.9. 17:36:2020,9021,1021,201,444 762EURGER20,90
NP I PoOj2 Global16.9. 23:20:00A--38,274,42588 610USDNSQ36,65
NP I PoOK2 Internet16.9. 18:00:5126,4026,8026,900,00386PLNWSE26,90
NP I PoOKTM Industr Br16.9. 17:30:1214,6814,8214,72-1,873 663CHFSWX15,00
NP I PoOL S Telcom15.9. 14:09:093,603,803,802,70545EURGER3,70
NP I PoOLSI Software16.9. 18:00:5427,0027,2027,200,00380PLNWSE27,20
NP I PoOMasterCard17.9. 0:30:00A--586,420,592 536 988USDNYQ582,96
NP I PoOMeta Platforms, INC.17.9. 0:38:52A--778,011,8711 755 077USDNSQ764,70
NP I PoOMicrosoft17.9. 0:38:43A--509,85-1,2319 693 536USDNSQ515,36
NP I PoOMineral Midrange15.9. 18:00:371,121,191,190,0050PLNWSE1,19
NP I PoOMony Group Plc16.9. 17:35:161,991,991,99-1,24488 949GBPLSE2,01
NP I PoOMunar SA16.9. 18:00:120,410,410,410,003 682PLNWSE,41
NP I PoONemetschek AG16.9. 17:35:20105,40105,70105,80-0,19167 149EURGER106,00
NP I PoONet 1 Ueps Tech16.9. 23:55:44A--4,22-2,4967 586USDNSQ4,41
NP I PoONetease.com Inc Depository Receipt17.9. 0:32:48A--157,461,45798 933USDNSQ154,83
NP I PoONintendo Depository Receipt16.9. 23:20:00A--23,55-1,262 850 520USDPNK23,85
NP I PoONorCom Info Tech16.9. 17:36:193,984,234,1994,88124 211EURGER2,20
NP I PoONovabase SGPS16.9. 16:57:167,657,857,70-1,913 005EURLIS7,70
NP I PoOOpen Text Corp16.9. 23:20:00A--36,59-2,841 819 632USDNSQ37,66
NP I PoOOpera Software- ------NOKOSL13,10
NP I PoOOrbis16.9. 12:13:195,956,156,050,83500EURGER5,95
NP I PoOPaychex Inc16.9. 23:20:00A--131,62-0,272 991 416USDNSQ131,97
NP I PoOPegasystems Inc17.9. 0:37:43A--58,04-2,011 483 202USDNSQ59,23
NP I PoOPharmagest Interac.16.9. 17:36:1243,7044,0043,75-2,4510 001EURPAR44,85
NP I PoOPlaytech16.9. 17:35:293,643,653,65-1,621 152 431GBPLSE3,71
NP I PoOPower Media16.9. 18:00:5329,4029,8029,40-2,162 583PLNWSE30,05
NP I PoOPROS17.9. 0:30:00A--14,99-0,07639 997USDNYQ15,00
NP I PoOQUANTUM Software16.9. 18:00:5024,6024,6024,600,8280PLNWSE24,40
NP I PoOQuinStreet16.9. 23:20:00A--16,260,49458 543USDNSQ16,18
NP I PoOREALTECH16.9. 14:20:311,061,131,097,927 132EURGER1,02
NP I PoOsalesforce com17.9. 0:38:30A--239,40-1,328 771 784USDNYQ242,52
NP I PoOSAP AG16.9. 17:40:14210,50210,55210,95-1,721 757 332EURGER214,65
NP I PoOSecunet16.9. 17:35:26192,80194,20192,20-2,931 819EURGER198,00
NP I PoOServiceNow17.9. 0:30:00A--932,01-1,631 300 358USDNYQ947,42
NP I PoOSofting16.9. 16:34:253,824,063,869,047 932EURGER3,50
NP I PoOSOGECLAIR16.9. 17:35:0924,2025,1025,10-4,923 035EURPAR26,40
NP I PoOSopra Group16.9. 17:35:14159,20160,40160,000,5034 916EURPAR159,20
NP I PoOSTRATEGY INC COMMON STOCK CLASS A17.9. 0:38:50A--336,302,238 630 901USDNSQ327,79
NP I PoOSword Group16.9. 17:35:2935,6036,1035,70-2,0613 778EURPAR36,45
NP I PoOSygnity16.9. 18:00:52107,50109,00109,000,001 139PLNWSE109,00
NP I PoOSynopsys17.9. 0:37:59A--427,001,613 003 452USDNSQ419,20
NP I PoOTake Two Interac17.9. 0:38:20A--250,500,191 764 182USDNSQ247,25
NP I PoOTalex16.9. 18:00:5320,0020,6020,200,00403PLNWSE20,20
NP I PoOTencent Depository Receipt16.9. 23:20:00A--83,841,151 753 737USDPNK82,89
NP I PoOTeradata17.9. 0:30:00A--21,490,05860 784USDNYQ21,48
NP I PoOThe Farm 5116.9. 18:00:148,028,108,020,0083 533PLNWSE8,02
NP I PoOThe Sage Group Plc16.9. 17:35:1410,7210,7310,730,661 288 341GBPLSE10,66
NP I PoOTietoenator16.9. 17:00:0015,7715,7815,780,51520 738EURHEL15,70
NP I PoOTrend Micro Depository Receipt16.9. 23:20:00A--56,622,034 515USDPNK55,50
NP I PoOTrustcash19.8. 23:20:00A--0,000,001 000 000USDPNK,00
NP I PoOUbisoft Entnt16.9. 17:35:238,358,558,36-2,65262 220EURPAR8,59
NP I PoOUbisoft Unsp ADR16.9. 23:20:00A--1,93-2,2840 087USDPNK1,98
NP I PoOUnisys17.9. 0:30:00A--4,000,25542 802USDNYQ3,99
NP I PoOUnited Internet16.9. 17:35:1727,3027,3227,32-1,23131 807EURGER27,66
NP I PoOVerisign16.9. 23:20:00A--287,47-0,17458 588USDNSQ287,96
NP I PoOVisa17.9. 0:30:40A--339,710,295 527 105USDNYQ339,05
NP I PoOWestern Union17.9. 0:36:15A--8,22-2,2611 496 954USDNYQ8,39
NP I PoOWEX Inc, Ordinary, New York Consolidated17.9. 0:30:00A--171,960,16260 258USDNYQ171,69
NP I PoOWind Mobile16.9. 18:00:5218,1818,3018,20-3,506 526PLNWSE18,86
NP I PoOXPLUS16.9. 18:00:502,903,033,03-1,62554PLNWSE3,08
NP I PoOYelp17.9. 0:30:00A--31,46-0,06636 074USDNYQ31,48
NP I PoOYOC AG16.9. 16:06:4514,2514,7014,600,001 988EURGER14,75
NP I PoOZoo Digital Grp16.9. 14:48:580,120,120,120,2212 717GBPLSE,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