Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ12170,50
KB-0,77
PKN86,7286,772,31
Msft502,07502,110,12
Nokia4,2584,26-2,36
IBM285,65285,83-0,58
Mercedes-Benz Group AG52,9953,01-0,21
PFE25,4925,5-1,11
11.07.2025 17:25:58
Indexy online
AD Index online
select
AD Index online
 

  • 11.07.2025 17:25:45
Fortinet (FTNT.O, NASDAQ Cons)
Poslední obchod Změna (%) Změna (USD) Objem obchodů (ks)
99,55 -0,65 -0,65 1 089 637
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Fortinet - Software a služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoO11 Bit Studios11.7. 17:00:01188,20189,80188,000,0014 326PLNWSE188,00
NP I PoO4iG Rg-A11.7. 17:13:15--1 830,000,0028 539HUFBUD1 830,00
NP I PoOAccenture11.7. 17:25:31281,03281,19281,03-2,541 256 727USDNYQ288,36
NP I PoOACI World11.7. 17:24:4644,2244,3144,30-1,8076 326USDNSQ45,11
NP I PoOAC-Service AG11.7. 16:53:1749,5049,8049,503,994 264EURGER47,60
NP I PoOAD Pepper Media11.7. 15:54:572,802,902,921,397 661EURGER2,84
NP I PoOAdobe Sys11.7. 17:25:28367,03367,36367,14-1,15804 770USDNSQ371,43
NP I PoOAdv.pl11.7. 15:00:000,260,260,270,001 090PLNWSE,27
NP I PoOAkamai Tech11.7. 17:25:1378,1178,1578,12-1,66291 001USDNSQ79,44
NP I PoOAllgeier Rg11.7. 16:56:0619,1019,2019,20-2,044 261EURGER19,60
NP I PoOAlliance Data11.7. 17:25:3961,4261,6161,52-1,6762 871USDNYQ62,56
NP I PoOAlten11.7. 17:23:5577,1577,2077,15-2,4013 060EURPAR79,05
NP I PoOANSYS11.7. 17:25:43377,94378,87378,831,15382 667USDNSQ374,52
NP I PoOAsseco Business11.7. 17:00:0189,8090,4090,401,35970PLNWSE89,20
NP I PoOAsseco Plnd UnspADR24.2. 23:20:00--16,757,372 078USDPNK52,18
NP I PoOAsseco Poland11.7. 17:00:00209,80210,80211,00-0,6674 601PLNWSE212,40
NP I PoOAsseco SEE11.7. 17:01:2874,8074,9074,80-4,717 816PLNWSE78,50
NP I PoOATM SI11.7. 16:02:203,203,283,28-1,204 232PLNWSE3,32
NP I PoOATOSS Software SE11.7. 17:25:25141,20141,40141,20-0,703 527EURGER142,20
NP I PoOAutoDesk Inc11.7. 17:25:44280,08280,42280,27-2,04569 459USDNSQ286,11
NP I PoOB+S Banksysteme28.2. 8:13:022,142,182,028,90560EURFRA1,69
NP I PoOBechtle11.7. 17:25:2539,1439,1839,16-1,1149 128EURGER39,60
NP I PoOBetacom11.7. 16:41:334,884,944,946,0110 039PLNWSE4,66
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 TEAM11.7. 17:03:1832,3532,6032,603,0034 250PLNWSE31,65
NP I PoOBooz Allen11.7. 17:25:55107,20107,33107,27-0,39191 375USDNYQ107,68
NP I PoOBouvet- ------NOKOSL79,60
NP I PoOBroadridge11.7. 17:25:36235,84235,97235,87-1,14106 747USDNYQ238,59
NP I PoOCadence Design11.7. 17:25:13320,90321,36320,99-0,52297 614USDNSQ322,66
NP I PoOCANCOM IT11.7. 17:24:4227,4027,5027,45-1,0821 596EURGER27,75
NP I PoOCap Gemini SA11.7. 17:25:28140,40140,45140,45-3,40130 105EURPAR145,40
NP I PoOCapgemini Unsp ADR11.7. 17:25:29--32,80-3,5039 746USDPNK33,99
NP I PoOCenit AG System11.7. 17:18:098,328,468,462,6716 255EURGER8,24
NP I PoOCGI Rg-A- ------CADTOR139,96
NP I PoOCity Interactive11.7. 17:00:012,412,432,44-1,42415 340PLNWSE2,47
NP I PoOCognizant Tech11.7. 17:25:3476,0776,1176,07-0,86623 443USDNSQ76,73
NP I PoOCom Guard.com2.7. 23:20:00--0,00-23,086 300USDPNK,00
NP I PoOComp11.7. 16:49:51233,00235,00233,00-2,10802PLNWSE238,00
NP I PoOComperia.pl SA, Ordinary, Warsaw Stock Exchange9.7. 18:01:304,804,984,80-3,6150PLNWSE4,80
NP I PoOComputacenter11.7. 17:25:4522,5022,5222,520,0918 393GBPLSE22,50
NP I PoOCSG Systems Int11.7. 17:22:0362,4362,6662,63-1,7853 950USDNSQ63,77
NP I PoODassault Syst11.7. 17:25:4331,7131,7331,72-1,34483 743EURPAR32,15
NP I PoODassault System Depository Receipt11.7. 17:24:26--37,19-1,0410 614USDPNK37,58
NP I PoODelta Tech11.7. 17:14:46--60,90-1,1476 252HUFBUD60,90
NP I PoODillistone Grp4.7. 13:47:540,080,100,091,221 670GBPLSE,09
NP I PoODOMENOMANIA. PL16.5. 17:59:240,30-0,370,001 650PLNWSE,31
NP I PoOeBay Inc11.7. 17:25:3776,4376,4676,44-1,011 031 512USDNSQ77,22
NP I PoOEdison11.7. 15:43:315,956,006,000,8437PLNWSE5,95
NP I PoOElectronic Arts11.7. 17:25:47149,20149,32149,26-1,35423 525USDNSQ151,30
NP I PoOEO NETWORKS11.7. 16:49:2328,6029,0028,800,00169PLNWSE28,80
NP I PoOEuronet Worldwid11.7. 17:25:03105,31105,63105,47-1,7785 638USDNSQ107,37
NP I PoOExlService11.7. 17:25:3743,2643,3143,29-4,11386 827USDNSQ45,14
NP I PoOFabasoft Comp11.7. 17:21:5616,6516,9016,90-1,745 457EURGER17,20
NP I PoOFabryka Diet11.7. 15:00:001,101,261,260,00595PLNWSE1,26
NP I PoOFactset Resrch11.7. 17:24:55447,95449,24448,42-0,3559 120USDNYQ449,98
NP I PoOFair Isaac11.7. 17:24:451 564,001 569,381 566,60-1,1299 515USDNYQ1 584,38
NP I PoOFidelity Ntl Inf11.7. 17:25:1578,9779,0078,98-1,55457 140USDNYQ80,22
NP I PoOFreenet11.7. 17:25:4727,3627,3827,36-0,58141 706EURGER27,52
NP I PoOGartner11.7. 17:25:38379,57380,18380,11-1,98136 227USDNYQ387,78
NP I PoOGB Group11.7. 17:23:312,382,392,38-0,63413 341GBPLSE2,40
NP I PoOGEN DIGITAL7.7. 11:28:30--623,000,000CZKPSE-KOBOS623,00
NP I PoOGenpact11.7. 17:25:0944,3044,3444,31-2,19165 617USDNYQ45,30
NP I PoOGFT Technologies11.7. 17:24:4523,4023,5023,45-0,8516 395EURGER23,65
NP I PoOGlobal Payments11.7. 17:25:3079,7279,8279,78-1,78291 075USDNYQ81,22
NP I PoOGrupa Nokaut SA, Ordinary, MiFID Eligible Security, Warsaw Stock Exchange11.7. 17:00:010,810,830,832,22272 083PLNWSE,81
NP I PoOGuidewire11.7. 17:25:54221,76222,21222,02-1,3880 293USDNYQ225,13
NP I PoOHoga11.7. 17:00:011,751,771,77-0,2812 318PLNWSE1,78
NP I PoOCheck Pt Sftwre11.7. 17:25:45215,02215,72215,28-2,70224 256USDNSQ221,26
NP I PoOI S Solutions11.7. 17:24:321,701,801,70-3,4170 653GBPLSE1,75
NP I PoOIndra Sistemas- ------EURMCE37,82
NP I PoOINIT Innovation11.7. 16:52:4537,8038,0037,80-0,26322EURGER37,90
NP I PoOInternet Group10.7. 18:00:070,260,320,320,002 155PLNWSE,32
NP I PoOIntuit Inc11.7. 17:25:12747,68748,28747,980,01267 560USDNSQ747,90
NP I PoOIVU Traffic Tech11.7. 17:12:4119,8519,9519,950,2510 116EURGER19,90
NP I PoOj2 Global11.7. 17:25:1232,7132,8332,82-2,7393 788USDNSQ33,74
NP I PoOK2 Internet11.7. 15:10:0227,4027,9027,500,362 279PLNWSE27,40
NP I PoOKTM Industr Br11.7. 17:17:09--17,44-3,5414 445CHFSWX18,08
NP I PoOL S Telcom11.7. 17:09:544,204,424,365,3114 451EURGER4,14
NP I PoOLSI Software11.7. 16:10:1723,0023,4023,40-1,68346PLNWSE23,80
NP I PoOMasterCard11.7. 17:25:45551,42551,93551,68-2,10672 963USDNYQ563,52
NP I PoOMeta Platforms, INC.11.7. 17:25:57715,68716,24715,96-1,555 462 114USDNSQ727,24
NP I PoOMicrosoft11.7. 17:25:46502,07502,11502,090,125 214 082USDNSQ501,48
NP I PoOMicroStrategy11.7. 17:25:48432,29432,75432,512,558 567 519USDNSQ421,74
NP I PoOMineral Midrange11.7. 9:00:001,401,481,485,71100PLNWSE1,35
NP I PoOMobile Tornado10.7. 9:48:250,010,020,028,978 446GBPLSE,01
NP I PoOMony Group Plc11.7. 17:25:132,192,192,19-0,73393 558GBPLSE2,20
NP I PoOMunar SA11.7. 15:14:270,380,390,380,0015 680PLNWSE,38
NP I PoONemetschek AG11.7. 17:25:28125,90126,10126,00-0,6322 125EURGER126,80
NP I PoONet 1 Ueps Tech11.7. 16:34:294,534,754,60-1,7110 542USDNSQ4,68
NP I PoONetease.com Inc Depository Receipt11.7. 17:26:00128,13128,32128,230,51160 042USDNSQ127,58
NP I PoONintendo Depository Receipt11.7. 17:25:46--21,46-1,24186 617USDPNK21,73
NP I PoONorCom Info Tech11.7. 11:48:212,963,172,950,3430EURGER2,94
NP I PoONovabase SGPS11.7. 17:01:537,857,957,950,631 275EURLIS7,90
NP I PoOOpen Text Corp11.7. 17:25:1228,5428,5628,55-2,33217 127USDNSQ29,23
NP I PoOOpera Software- ------NOKOSL12,75
NP I PoOOrbis10.7. 16:42:256,356,556,450,00371EURGER6,45
NP I PoOPaychex Inc11.7. 17:25:22144,22144,29144,26-0,73406 647USDNSQ145,31
NP I PoOPegasystems Inc11.7. 17:25:4850,6150,6950,69-1,78245 294USDNSQ51,61
NP I PoOPharmagest Interac.11.7. 17:13:5149,9050,1049,95-0,503 116EURPAR50,20
NP I PoOPlaytech11.7. 17:22:463,793,803,791,47142 907GBPLSE3,74
NP I PoOPower Media11.7. 16:35:1727,1527,2027,201,121 207PLNWSE26,90
NP I PoOPROS11.7. 17:25:1015,8115,8415,84-2,6490 275USDNYQ16,27
NP I PoOQUANTUM Software11.7. 11:04:4627,2027,6027,600,0015PLNWSE25,20
NP I PoOQuinStreet11.7. 17:17:3815,4115,4815,45-1,3455 675USDNSQ15,66
NP I PoOREALTECH10.7. 16:07:371,011,041,01-1,9450EURGER1,03
NP I PoOsalesforce com11.7. 17:25:49259,08259,24259,22-1,801 966 788USDNYQ263,97
NP I PoOSAP AG11.7. 17:25:52258,85258,95258,90-1,60625 974EURGER263,10
NP I PoOSecunet11.7. 17:21:11231,00232,50231,50-1,491 698EURGER235,00
NP I PoOServiceNow11.7. 17:25:38952,90953,18953,18-1,54537 954USDNYQ968,09
NP I PoOSofting10.7. 14:34:383,403,543,34-1,763 260EURGER3,40
NP I PoOSOGECLAIR11.7. 17:10:3728,0028,2028,201,811 010EURPAR27,70
NP I PoOSopra Group11.7. 17:23:23200,00200,40200,20-2,2516 746EURPAR204,80
NP I PoOSword Group11.7. 17:20:0037,5037,6037,60-0,403 699EURPAR37,75
NP I PoOSygnity11.7. 16:18:26114,50116,00116,000,001 776PLNWSE116,00
NP I PoOSynopsys11.7. 17:25:12569,99570,87570,650,79479 033USDNSQ566,19
NP I PoOTaj Systems22.5. 23:20:00--0,003900,00500USDPNK,00
NP I PoOTake Two Interac11.7. 17:25:26234,10234,41234,30-0,44292 464USDNSQ235,33
NP I PoOTalex11.7. 9:01:3019,3020,8020,800,0010PLNWSE20,80
NP I PoOTencent Depository Receipt11.7. 17:25:15--63,200,02327 342USDPNK63,19
NP I PoOTeradata11.7. 17:25:1321,7321,7621,75-2,33123 542USDNYQ22,27
NP I PoOThe Farm 5111.7. 17:00:015,605,685,68-1,3910 456PLNWSE5,76
NP I PoOThe Sage Group Plc11.7. 17:25:4612,2512,2512,250,08423 595GBPLSE12,24
NP I PoOTietoenator11.7. 16:29:5716,3716,4116,41-2,38117 806EURHEL16,81
NP I PoOTrend Micro Depository Receipt11.7. 16:10:07--63,85-2,5172USDPNK64,98
NP I PoOTrustcash25.6. 23:20:00--0,000,003 333 333USDPNK,00
NP I PoOUbisoft Entnt11.7. 17:25:219,399,409,40-0,57251 865EURPAR9,45
NP I PoOUbisoft Unsp ADR11.7. 17:18:04--2,15-0,927 128USDPNK2,17
NP I PoOUnisys11.7. 17:25:134,184,194,18-2,11133 127USDNYQ4,27
NP I PoOUnited Internet11.7. 17:25:3524,7224,7424,72-1,6782 393EURGER25,14
NP I PoOVerisign11.7. 17:23:44281,74282,23281,99-1,1677 963USDNSQ285,29
NP I PoOVisa11.7. 17:25:48348,33348,54348,44-2,091 858 121USDNYQ355,88
NP I PoOWestern Union11.7. 17:25:518,438,448,44-1,803 524 298USDNYQ8,59
NP I PoOWEX Inc, Ordinary, New York Consolidated11.7. 17:24:38150,93151,64151,29-1,8850 282USDNYQ154,19
NP I PoOWind Mobile11.7. 17:00:2420,6521,0020,950,9628 799PLNWSE20,75
NP I PoOXPLUS11.7. 17:00:013,453,513,511,74573PLNWSE3,45
NP I PoOYelp11.7. 17:25:1634,5434,5834,56-1,57103 211USDNYQ35,11
NP I PoOYOC AG11.7. 15:54:1815,5515,8515,70-1,88500EURGER15,85
NP I PoOZoo Digital Grp11.7. 16:10:580,160,170,16-5,45144 326GBPLSE,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 Indexvypsat11.7. 17:31:4922 780,93-0,2122 829,2610.07.2025
Zdroj: BCPP