Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ123012321,23
KB100910110,70
PKN140,28140,34-0,47
Msft417,61417,680,88
Nokia10,92510,935-3,23
IBM227,3227,770,82
Mercedes-Benz Group AG50,5850,60,82
PFE26,5626,580,00
07.05.2026 13:44:58
Indexy online
AD Index online
select
AD Index online
 

  • 06.05.2026
Akamai Tech (AKAM.O, NASDAQ Cons)
Závěr k 6.5.2026 Změna (%) Změna (USD) Objem obchodů (ks)
121,99 3,43 4,05 5 979 305
Premarket07.05.2026 13:39:26
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
115,19 115,06 115,50 -5,57 -6,80 12 259
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 Studios7.5. 13:36:01157,80158,90158,30-0,381 931PLNWSE158,90
NP I PoO4iG Rg-A7.5. 13:33:242 250,002 258,002 258,00-3,4274 273HUFBUD2 338,00
NP I PoOAccenture7.5. 13:38:55P174,50175,60174,570,0026 419USDNYQ174,57
NP I PoOACI World7.5. 13:36:25P44,6547,0045,364,8311 717USDNSQ43,27
NP I PoOAC-Service AG7.5. 13:17:4136,1036,8035,90-2,971 368EURGER37,00
NP I PoOAD Pepper Media7.5. 9:04:422,762,802,76-1,431EURGER2,78
NP I PoOAdobe Sys7.5. 13:39:31P253,00253,35253,251,2320 399USDNSQ250,17
NP I PoOAdv.pl7.5. 11:00:000,280,260,285,341 000PLNWSE,26
NP I PoOAkamai Tech7.5. 13:39:26P115,06115,50115,19-5,5712 259USDNSQ121,99
NP I PoOAllgeier Rg7.5. 13:17:3415,8016,0515,950,312 817EURGER15,90
NP I PoOAlliance Data7.5. 11:34:59P79,5088,9687,51-0,8975USDNYQ88,30
NP I PoOAlten7.5. 13:38:5561,8061,9561,900,0825 900EURPAR61,85
NP I PoOAsseco Business7.5. 13:38:1193,0093,2093,201,532 043PLNWSE91,80
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00P--16,757,372 078USDPNK48,46
NP I PoOAsseco Poland7.5. 13:39:45193,00193,05193,05-0,2143 165PLNWSE193,45
NP I PoOAsseco SEE7.5. 13:36:1559,9060,2060,20-0,668 057PLNWSE60,60
NP I PoOATM SI7.5. 12:49:273,253,263,290,302 395PLNWSE3,28
NP I PoOAtos7.5. 13:37:4536,1836,3036,305,1093 327EURPAR34,54
NP I PoOATOSS Software SE7.5. 13:39:5076,4076,8076,600,7912 082EURGER76,00
NP I PoOAutoDesk Inc7.5. 13:38:21P244,50246,95244,570,611 870USDNSQ243,08
NP I PoOBAJAJ MOBILITY AG7.5. 12:10:0716,6016,6616,600,24407CHFSWX16,56
NP I PoOBechtle7.5. 13:39:2330,5230,5430,520,0761 735EURGER30,50
NP I PoOBetacom7.5. 10:47:215,145,205,141,18722PLNWSE5,08
NP I PoOBlom ASA- ------NOKOSL8,34
NP I PoOBLOOBER TEAM7.5. 13:35:2925,5025,5525,550,994 314PLNWSE25,30
NP I PoOBooz Allen7.5. 13:39:50P77,0077,7777,501,604 918USDNYQ76,28
NP I PoOBouvet- ------NOKOSL52,40
NP I PoOBroadridge7.5. 13:39:47P152,69158,46152,830,0062USDNYQ152,83
NP I PoOCadence Design7.5. 13:37:49P350,49357,63356,750,524 306USDNSQ354,90
NP I PoOCANCOM IT7.5. 13:06:5725,2525,4025,35-1,1713 597EURGER25,65
NP I PoOCap Gemini SA7.5. 13:38:34102,10102,20102,20-2,62227 804EURPAR104,95
NP I PoOCapgemini Unsp ADR6.5. 23:20:00P--24,57-0,36528 546USDPNK24,57
NP I PoOCenit AG System7.5. 13:17:446,686,806,66-0,602 157EURGER6,70
NP I PoOCGI Rg-A- ------CADTOR90,95
NP I PoOCity Interactive7.5. 13:38:453,043,073,072,17125 225PLNWSE3,00
NP I PoOCognizant Tech7.5. 13:38:12P51,2551,7051,330,003 175USDNSQ51,33
NP I PoOCom Guard.com21.4. 23:20:00P--0,00-18,37400 000USDPNK,00
NP I PoOComp7.5. 13:38:3457,4057,9057,40-1,203 466PLNWSE58,10
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange5.5. 18:01:164,804,884,800,00100PLNWSE4,80
NP I PoOComputacenter7.5. 13:35:3239,0239,0639,040,5131 272GBPLSE38,84
NP I PoOComputer Model- ------CADTOR4,01
NP I PoOCSG Systems Int7.5. 13:19:32P32,94-80,25-0,1132USDNSQ80,34
NP I PoODassault Syst7.5. 13:39:1019,6019,6119,60-0,86304 065EURPAR19,77
NP I PoODassault System Depository Receipt6.5. 23:20:00P--23,251,3178 639USDPNK23,25
NP I PoODelta Tech7.5. 13:16:1357,8057,9057,90-0,3465 569HUFBUD58,10
NP I PoODillistone Grp7.5. 12:35:290,120,120,12-14,81261 516GBPLSE,13
NP I PoODOMENOMANIA. PL6.5. 18:00:28-0,160,120,0030 931PLNWSE,12
NP I PoOeBay Inc7.5. 13:38:32P107,04108,80108,150,002 005USDNSQ108,15
NP I PoOEdison7.5. 13:06:414,705,005,002,0433PLNWSE4,90
NP I PoOElectronic Arts7.5. 13:37:52P199,94201,94200,790,00560USDNSQ200,79
NP I PoOEO NETWORKS7.5. 13:35:3219,6019,8019,800,00985PLNWSE19,80
NP I PoOEuronet Worldwid7.5. 13:29:46P69,3672,4769,670,008USDNSQ69,67
NP I PoOExlService7.5. 11:53:32P30,8231,9930,90-0,2322USDNSQ30,97
NP I PoOFabasoft Comp7.5. 13:39:1511,3011,4511,500,004 021EURGER11,50
NP I PoOFabryka Diet7.5. 11:00:000,750,800,800,0025PLNWSE,80
NP I PoOFactset Resrch7.5. 13:39:44P204,00218,00211,790,0022USDNYQ211,79
NP I PoOFair Isaac7.5. 13:38:12P1 065,461 080,001 067,000,00214USDNYQ1 067,00
NP I PoOFidelity Ntl Inf7.5. 13:38:13P45,8547,3645,970,00399USDNYQ45,97
NP I PoOFiserv7.5. 13:38:45P55,7756,3956,10-0,027 424USDNSQ56,11
NP I PoOFreenet7.5. 13:39:5227,0427,0827,060,15228 529EURGER27,02
NP I PoOGana Media Group PLC7.5. 11:42:040,000,000,00-3,1050 092 904GBPLSE,00
NP I PoOGartner7.5. 13:35:50P148,34161,28150,30-0,503 427USDNYQ151,05
NP I PoOGB Group7.5. 13:38:052,222,222,221,09242 275GBPLSE2,20
NP I PoOGEN DIGITAL7.5. 11:19:08406,00422,00406,000,253CZKPSE-KOBOS405,00
NP I PoOGenpact7.5. 13:00:00P33,5035,0034,000,5941USDNYQ33,80
NP I PoOGFT Technologies7.5. 13:32:0220,4020,5520,507,89164 886EURGER19,00
NP I PoOGlobal Payments7.5. 13:38:06P69,6372,1469,630,001 357USDNYQ69,63
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange7.5. 13:09:040,670,680,683,025 143PLNWSE,66
NP I PoOGuidewire7.5. 13:34:24P133,00138,00134,992,98819USDNYQ131,09
NP I PoOHoga7.5. 13:33:018,408,488,48-0,249 572PLNWSE8,50
NP I PoOCheck Pt Sftwre7.5. 13:39:55P112,82115,24115,040,67930USDNSQ114,27
NP I PoOI S Solutions7.5. 11:43:180,810,900,860,0019 179GBPLSE,86
NP I PoOIndra Sistemas- ------EURMCE53,72
NP I PoOINIT Innovation7.5. 13:04:2053,4053,9053,60-1,292 593EURGER54,30
NP I PoOIntuit Inc7.5. 13:39:51P392,00393,25388,550,007 668USDNSQ388,55
NP I PoOIVU Traffic Tech7.5. 12:39:3219,2519,4519,401,042 229EURGER19,20
NP I PoOj2 Global7.5. 13:29:40P43,4743,8043,790,251 828USDNSQ43,68
NP I PoOK2 Internet7.5. 13:34:1525,0025,1025,100,001 013PLNWSE25,10
NP I PoOL S Telcom6.5. 17:04:283,733,803,800,80262EURGER3,77
NP I PoOLSI Software7.5. 11:52:5446,3048,0046,10-3,96426PLNWSE48,00
NP I PoOMasterCard7.5. 13:39:48P492,31493,50491,890,004 021USDNYQ491,89
NP I PoOMeta Platforms, INC.7.5. 13:39:49P613,16613,30613,300,07123 508USDNSQ612,88
NP I PoOMicrosoft7.5. 13:39:47P417,61417,68417,600,88290 040USDNSQ413,96
NP I PoOMineral Midrange6.5. 18:00:290,800,850,850,0017PLNWSE,85
NP I PoOMony Group Plc7.5. 13:29:481,751,751,750,19191 347GBPLSE1,74
NP I PoOMunar SA7.5. 12:44:450,370,380,383,842 682PLNWSE,37
NP I PoONemetschek AG7.5. 13:37:3463,1563,2563,20-0,8642 561EURGER63,75
NP I PoONet 1 Ueps Tech7.5. 13:38:54P4,915,164,910,201 231USDNSQ4,90
NP I PoONetease.com Inc Depository Receipt7.5. 13:35:51P117,83118,90117,83-0,4615 939USDNSQ118,37
NP I PoONintendo Depository Receipt6.5. 23:20:00P--12,261,322 995 298USDPNK12,26
NP I PoONorCom Info Tech7.5. 10:17:011,751,841,75-2,671 433EURGER1,76
NP I PoONovabase SGPS7.5. 12:49:478,768,968,76-2,23920EURLIS8,96
NP I PoOOpen Text Corp7.5. 13:31:54P23,1323,5223,331,30576USDNSQ23,03
NP I PoOOpera Software- ------NOKOSL19,60
NP I PoOOrbis6.5. 11:24:104,504,684,620,4375EURGER4,60
NP I PoOPaychex Inc7.5. 13:39:48P90,0191,9991,380,00294USDNSQ91,38
NP I PoOPegasystems Inc7.5. 13:33:41P36,6737,3536,720,961 258USDNSQ36,37
NP I PoOPharmagest Interac.7.5. 13:39:5336,5036,6536,600,414 695EURPAR36,45
NP I PoOPlaytech7.5. 13:39:253,493,503,50-0,2868 148GBPLSE3,51
NP I PoOPower Media7.5. 13:27:2129,6029,8029,80-0,501 133PLNWSE29,95
NP I PoOQUANTUM Software7.5. 11:00:0026,2027,8027,80-7,33137PLNWSE30,00
NP I PoOQuinStreet7.5. 12:28:38P10,4320,0013,070,3825USDNSQ13,02
NP I PoOREALTECH6.5. 9:07:111,231,301,282,4050EURGER1,25
NP I PoOsalesforce com7.5. 13:39:41P183,50183,98181,190,0039 943USDNYQ181,19
NP I PoOSAP AG7.5. 13:39:38148,76148,80148,76-0,38863 136EURGER149,32
NP I PoOSecunet7.5. 13:19:03190,20191,80192,00-0,831 036EURGER193,60
NP I PoOServiceNow7.5. 13:39:53P91,1191,2291,202,41345 646USDNYQ89,05
NP I PoOSofting6.5. 14:54:272,862,992,80-2,78579EURGER2,88
NP I PoOSOGECLAIR7.5. 12:12:2436,8036,9036,80-0,27340EURPAR36,90
NP I PoOSopra Group7.5. 13:38:55137,90138,30138,20-2,5416 225EURPAR141,80
NP I PoOSTRATEGY INC COMMON STOCK CLASS A7.5. 13:39:47P184,56184,75184,70-1,13285 197USDNSQ186,82
NP I PoOSword Group7.5. 13:29:5032,4532,6532,600,002 819EURPAR32,60
NP I PoOSygnity7.5. 13:39:0077,4078,0078,001,431 935PLNWSE76,90
NP I PoOSynopsys7.5. 13:38:49P505,00508,07505,510,224 557USDNSQ504,42
NP I PoOTake Two Interac7.5. 13:39:40P222,60226,44226,922,2211 205USDNSQ222,00
NP I PoOTalex7.5. 13:38:1117,9018,2017,900,00880PLNWSE17,90
NP I PoOTencent Depository Receipt6.5. 23:20:00P--60,800,765 320 470USDPNK60,80
NP I PoOTeradata7.5. 13:26:20P30,1230,3330,340,202 460USDNYQ30,28
NP I PoOThe Farm 517.5. 11:00:002,452,502,453,81885PLNWSE2,36
NP I PoOThe Sage Group Plc7.5. 13:39:518,828,838,82-0,47670 620GBPLSE8,87
NP I PoOTieto Oyj7.5. 12:43:4619,9119,9319,93-0,65101 316EURHEL20,06
NP I PoOTrend Micro Depository Receipt6.5. 23:20:00P--34,582,303 945USDPNK34,58
NP I PoOUbisoft Entnt7.5. 13:38:284,894,894,89-0,63356 838EURPAR4,92
NP I PoOUbisoft Unsp ADR6.5. 23:20:00P--1,121,8278 750USDPNK1,12
NP I PoOUnisys7.5. 13:34:12P3,073,283,270,00103USDNYQ3,27
NP I PoOUnited Internet7.5. 13:38:2526,5426,5826,54-0,3014 817EURGER26,62
NP I PoOVerisign7.5. 13:36:07P257,79276,50275,760,006USDNSQ275,76
NP I PoOVisa7.5. 13:39:47P318,70319,69318,800,006 303USDNYQ318,80
NP I PoOWestern Union7.5. 13:39:35P9,019,069,030,4411 724USDNYQ8,99
NP I PoOWEX Inc, Ordinary, New York Consolidated7.5. 13:36:18P58,19147,17146,001,39123USDNYQ144,00
NP I PoOWind Mobile7.5. 13:29:2517,1017,3417,34-0,803 700PLNWSE17,48
NP I PoOXPLUS7.5. 9:00:012,562,592,633,1410PLNWSE2,55
NP I PoOYelp7.5. 13:34:08P26,8628,4428,21-0,355 894USDNYQ28,31
NP I PoOYOC AG7.5. 12:32:136,967,267,246,47400EURGER7,08
NP I PoOZoo Digital Grp7.5. 12:56:320,110,110,111,17186 110GBPLSE,11
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