Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ0,00
KB0,00
PKN85,0285,1-0,99
Msft-0,40
Nokia4,3554,4990,53
IBM-0,93
Mercedes-Benz Group AG53,0653,081,63
PFE0,86
11.07.2025 2:04:00
Zpožděná data, Real-Time data info
Indexy online
DAX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 10.07.2025
Fortinet (FTNT.O, NASDAQ Cons)
Závěr k 10.7.2025 Změna (%) Změna (USD) Objem obchodů (ks)
100,20 -6,92 -7,45 5 975 009
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - Fortinet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios10.7. 18:00:06188,00188,50188,00-1,2625 095PLNWSE188,00
NP I PoO4iG Rg-A10.7. 17:20:011 824,001 830,001 830,000,0022 156HUFBUD1 830,00
NP I PoOAccenture11.7. 2:04:00--288,36-3,045 197 475USDNYQ288,36
NP I PoOACI World11.7. 2:00:00--45,11-0,70628 306USDNSQ45,11
NP I PoOAC-Service AG10.7. 17:36:1447,6048,0047,60-2,064 952EURGER47,60
NP I PoOAD Pepper Media10.7. 17:09:552,782,922,88-1,372 500EURGER2,84
NP I PoOAdobe Sys11.7. 2:00:00--371,43-0,524 023 925USDNSQ371,43
NP I PoOAdv.pl10.7. 18:00:080,270,270,270,001PLNWSE,27
NP I PoOAkamai Tech11.7. 2:00:00--79,44-1,481 144 647USDNSQ79,44
NP I PoOAllgeier Rg10.7. 17:35:5919,4519,6519,600,7715 823EURGER19,60
NP I PoOAlliance Data11.7. 2:04:01--62,562,111 044 969USDNYQ62,56
NP I PoOAlten10.7. 17:35:1279,0079,2079,050,8345 028EURPAR79,05
NP I PoOANSYS11.7. 2:00:00--374,522,091 127 158USDNSQ374,52
NP I PoOAsseco Business10.7. 18:00:0589,0089,2089,20-0,451 015PLNWSE89,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland10.7. 18:00:08211,60212,00212,40-3,37142 161PLNWSE212,40
NP I PoOAsseco SEE10.7. 18:00:0778,1078,5078,50-1,881 717PLNWSE78,50
NP I PoOATM SI10.7. 18:00:083,283,323,320,9112 767PLNWSE3,32
NP I PoOATOSS Software SE10.7. 17:35:01142,00142,80142,200,146 352EURGER142,20
NP I PoOAutoDesk Inc11.7. 2:00:00--286,11-6,894 699 680USDNSQ286,11
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,69
NP I PoOBechtle10.7. 17:35:0539,5639,8039,60-1,25186 719EURGER39,60
NP I PoOBetacom10.7. 18:00:074,664,744,66-1,271 179PLNWSE4,66
NP I PoOBlackbaud4.3. 2:00:00--67,57-3,37512 407USDNSQ65,83
NP I PoOBlackout Media21.2. 23:20:00--0,000,0035 000USDPNK,00
NP I PoOBlom ASA- ------NOKOSL6,88
NP I PoOBLOOBER TEAM10.7. 18:00:0731,6531,7031,655,5093 736PLNWSE31,65
NP I PoOBooz Allen11.7. 2:04:00--107,680,621 172 446USDNYQ107,68
NP I PoOBouvet- ------NOKOSL79,60
NP I PoOBroadridge11.7. 2:04:01--238,59-0,07501 518USDNYQ238,59
NP I PoOCadence Design11.7. 2:00:00--322,66-0,081 463 741USDNSQ322,66
NP I PoOCANCOM IT10.7. 17:35:2027,7027,9027,75-0,1851 583EURGER27,75
NP I PoOCap Gemini SA10.7. 17:35:24145,10145,50145,400,10273 047EURPAR145,40
NP I PoOCapgemini Unsp ADR10.7. 23:20:00--33,99-0,61252 433USDPNK33,99
NP I PoOCenit AG System10.7. 17:36:008,168,248,24-0,72842EURGER8,24
NP I PoOCGI Rg-A- ------CADTOR139,96
NP I PoOCity Interactive10.7. 18:00:082,452,472,472,071 051 742PLNWSE2,47
NP I PoOCognizant Tech11.7. 2:00:00--76,73-4,034 752 287USDNSQ76,73
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp10.7. 18:00:05237,00239,00238,000,85217PLNWSE238,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter10.7. 17:35:1722,4834,5022,50-1,32224 850GBPLSE22,50
NP I PoOCSG Systems Int11.7. 2:00:00--63,77-0,71195 109USDNSQ63,77
NP I PoODassault Syst10.7. 17:35:2932,1332,2532,151,451 588 428EURPAR32,15
NP I PoODassault System Depository Receipt10.7. 23:20:00--37,580,8953 028USDPNK37,58
NP I PoODelta Tech10.7. 16:57:00--61,600,0042 600HUFBUD61,60
NP I PoODillistone Grp4.7. 13:47:540,090,090,090,001 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc11.7. 2:00:00--77,221,183 905 024USDNSQ77,22
NP I PoOEdison10.7. 17:59:275,605,955,950,00263PLNWSE5,95
NP I PoOElectronic Arts11.7. 2:00:00--151,30-0,901 613 126USDNSQ151,30
NP I PoOEO NETWORKS10.7. 17:59:2427,2028,8028,806,671 292PLNWSE28,80
NP I PoOEuronet Worldwid11.7. 2:00:00--107,370,27242 645USDNSQ107,37
NP I PoOExlService11.7. 2:00:00--45,14-0,641 872 525USDNSQ45,14
NP I PoOFabasoft Comp10.7. 17:35:5017,0017,1517,201,785 133EURGER17,20
NP I PoOFabryka Diet10.7. 17:59:251,101,261,26-0,7950PLNWSE1,26
NP I PoOFactset Resrch11.7. 2:04:00--449,980,48255 344USDNYQ449,98
NP I PoOFair Isaac11.7. 2:04:00--1 584,38-0,46566 383USDNYQ1 584,38
NP I PoOFidelity Ntl Inf11.7. 2:04:00--80,220,252 700 188USDNYQ80,22
NP I PoOFreenet10.7. 17:38:2227,5227,6227,52-0,86310 978EURGER27,52
NP I PoOGartner11.7. 2:04:00--387,78-1,69809 174USDNYQ387,78
NP I PoOGB Group10.7. 17:35:122,392,952,401,271 248 289GBPLSE2,40
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact11.7. 2:04:00--45,30-0,851 045 071USDNYQ45,30
NP I PoOGFT Technologies10.7. 17:35:2223,4523,5523,65-0,8428 403EURGER23,65
NP I PoOGlobal Payments11.7. 2:04:00--81,220,712 894 977USDNYQ81,22
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange10.7. 18:00:090,810,820,810,509 273PLNWSE,81
NP I PoOGuidewire11.7. 2:04:00--225,13-2,65748 929USDNYQ225,13
NP I PoOHoga10.7. 18:00:061,721,751,780,854 954PLNWSE1,78
NP I PoOCheck Pt Sftwre11.7. 2:00:00--221,26-4,31868 152USDNSQ221,26
NP I PoOI S Solutions10.7. 17:18:361,751,761,76-1,95170 255GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,82
NP I PoOINIT Innovation10.7. 17:36:0638,0038,3037,90-1,043 749EURGER37,90
NP I PoOInternet Group10.7. 18:00:070,260,320,32-2,442 155PLNWSE,32
NP I PoOIntuit Inc11.7. 2:00:00--747,90-2,821 783 866USDNSQ747,90
NP I PoOIVU Traffic Tech10.7. 17:36:1819,6519,8519,904,463 201EURGER19,90
NP I PoOj2 Global11.7. 2:00:00--33,741,47421 823USDNSQ33,74
NP I PoOK2 Internet10.7. 18:00:0627,2027,5027,400,741 142PLNWSE27,40
NP I PoOKTM Industr Br10.7. 17:33:1217,6018,8418,082,6123 910CHFSWX18,08
NP I PoOL S Telcom10.7. 17:38:293,924,124,14-4,615 842EURGER4,14
NP I PoOLSI Software10.7. 18:00:0923,0023,8023,800,0038PLNWSE23,80
NP I PoOMasterCard11.7. 2:04:00--563,52-0,282 577 421USDNYQ563,52
NP I PoOMeta Platforms, INC.11.7. 2:00:00--727,24-0,769 922 249USDNSQ727,24
NP I PoOMicrosoft11.7. 2:00:00--501,48-0,4016 498 740USDNSQ501,48
NP I PoOMicroStrategy11.7. 2:00:00--421,741,5213 208 563USDNSQ421,74
NP I PoOMineral Midrange9.7. 18:00:501,351,481,400,002 382PLNWSE1,35
NP I PoOMobile Tornado10.7. 9:48:250,010,010,02-0,138 446GBPLSE,01
NP I PoOMony Group Plc10.7. 17:35:032,202,212,200,64426 271GBPLSE2,20
NP I PoOMunar SA10.7. 17:59:250,370,380,380,0018 486PLNWSE,38
NP I PoONemetschek AG10.7. 17:35:28126,60126,80126,80-1,93131 502EURGER126,80
NP I PoONet 1 Ueps Tech11.7. 2:00:00--4,68-0,6420 642USDNSQ4,68
NP I PoONetease.com Inc Depository Receipt11.7. 2:00:00--127,58-2,051 460 173USDNSQ127,58
NP I PoONintendo Depository Receipt10.7. 23:20:00--21,73-1,81709 500USDPNK21,73
NP I PoONorCom Info Tech10.7. 17:36:222,943,102,940,68659EURGER2,94
NP I PoONovabase SGPS10.7. 15:27:007,807,957,901,28901EURLIS7,90
NP I PoOOpen Text Corp11.7. 2:00:00--29,231,251 034 532USDNSQ29,23
NP I PoOOpera Software- ------NOKOSL12,75
NP I PoOOrbis10.7. 16:42:256,356,556,450,78371EURGER6,45
NP I PoOPaychex Inc11.7. 2:00:00--145,31-0,432 792 957USDNSQ145,31
NP I PoOPegasystems Inc11.7. 2:00:00--51,61-3,601 588 541USDNSQ51,61
NP I PoOPharmagest Interac.10.7. 17:35:0350,2050,5050,200,007 171EURPAR50,20
NP I PoOPlaytech10.7. 17:35:253,733,743,741,22357 776GBPLSE3,74
NP I PoOPower Media10.7. 18:00:0826,6526,9026,901,321 579PLNWSE26,90
NP I PoOPROS11.7. 2:04:00--16,27-1,69569 973USDNYQ16,27
NP I PoOQUANTUM Software9.7. 18:01:2827,4027,6027,600,002PLNWSE25,20
NP I PoOQuinStreet11.7. 2:00:00--15,66-2,73610 559USDNSQ15,66
NP I PoOREALTECH10.7. 16:07:371,011,041,011,0050EURGER1,03
NP I PoOsalesforce com11.7. 2:04:00--263,97-2,577 252 495USDNYQ263,97
NP I PoOSAP AG10.7. 17:43:38263,15263,20263,10-0,901 079 386EURGER263,10
NP I PoOSecunet10.7. 17:35:10235,50236,50235,00-2,082 061EURGER235,00
NP I PoOServiceNow11.7. 2:04:01--968,09-4,502 004 900USDNYQ968,09
NP I PoOSofting10.7. 14:34:383,303,463,343,733 260EURGER3,40
NP I PoOSOGECLAIR10.7. 17:25:4227,6027,9027,700,36858EURPAR27,70
NP I PoOSopra Group10.7. 17:35:22204,20205,00204,80-0,1018 509EURPAR204,80
NP I PoOSword Group10.7. 17:35:0237,7037,9537,75-1,563 286EURPAR37,75
NP I PoOSygnity10.7. 18:00:07113,00115,00116,002,652 990PLNWSE116,00
NP I PoOSynopsys11.7. 2:00:00--566,192,771 775 454USDNSQ566,19
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac11.7. 2:00:00--235,33-2,852 472 205USDNSQ235,33
NP I PoOTalex10.7. 18:00:0819,9020,8020,800,00148PLNWSE20,80
NP I PoOTencent Depository Receipt10.7. 23:20:00--63,19-0,441 449 402USDPNK63,19
NP I PoOTeradata11.7. 2:04:00--22,27-2,02860 208USDNYQ22,27
NP I PoOThe Farm 5110.7. 17:59:275,685,765,76-1,7119 765PLNWSE5,76
NP I PoOThe Sage Group Plc10.7. 17:35:2111,0012,2412,24-1,171 292 665GBPLSE12,24
NP I PoOTietoenator10.7. 17:00:0016,7616,7716,810,42184 712EURHEL16,81
NP I PoOTrend Micro Depository Receipt10.7. 23:20:00--64,98-2,511 357USDPNK64,98
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt10.7. 17:35:089,409,609,450,53500 043EURPAR9,45
NP I PoOUbisoft Unsp ADR10.7. 23:20:00--2,170,77121 193USDPNK2,17
NP I PoOUnisys11.7. 2:04:00--4,27-2,06362 459USDNYQ4,27
NP I PoOUnited Internet10.7. 17:35:1825,1025,1425,140,80384 655EURGER25,14
NP I PoOVerisign11.7. 2:00:00--285,29-1,54580 662USDNSQ285,29
NP I PoOVisa11.7. 2:04:00--355,88-0,536 121 637USDNYQ355,88
NP I PoOWestern Union11.7. 2:04:00--8,59-0,695 345 469USDNYQ8,59
NP I PoOWEX Inc, Ordinary, New York Consolidated11.7. 2:04:00--154,192,05257 703USDNYQ154,19
NP I PoOWind Mobile10.7. 18:00:0720,7020,9020,75-1,1914 224PLNWSE20,75
NP I PoOXPLUS10.7. 18:00:053,453,523,45-1,434 472PLNWSE3,45
NP I PoOYelp11.7. 2:04:00--35,111,53600 991USDNYQ35,11
NP I PoOYOC AG10.7. 16:40:4515,7016,0016,001,277 671EURGER15,85
NP I PoOZoo Digital Grp10.7. 16:03:590,160,170,172,8063 802GBPLSE,17
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
NázevKonstituentiDatum a časHodnotaZměna
(%)		Závěrečný kurz
HodnotaDatum
NASDAQ 100 Indexvypsat10.7. 23:16:2622 829,26-0,1622 829,2610.07.2025
Zdroj: BCPP