Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-1,48
KB-0,44
PKN81,5281,640,74
Msft0,38
Nokia3,143,1470,35
IBM-0,11
Daimler AG49,5849,61,52
PFE-0,68
12.12.2019 1:38:45
Indexy online
AD Index online
select
AD Index online
 

  • 11.12.2019
Bouygues (BOUY.F, Frankfurt)
Závěr k 11.12.2019 Změna (%) Změna (EUR) Objem obchodů (EUR)
37,84 0,91 0,34 53 563
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Bouygues - Kapitálové zboží
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOTeledyne Tech12.12. 0:30:00A--348,651,09213 579USDNYQ344,89
NP I PoOHurco Cos Inc11.12. 23:20:00A--38,951,6729 287USDNSQ38,31
NP I PoOKSB11.12. 12:25:13296,00300,00296,00-0,679EURGER298,00
NP I PoOWartsila11.12. 18:00:029,329,329,340,491 634 860EURHEL9,34
NP I PoOMostostal Plock11.12. 18:04:256,666,786,66-0,6015 106PLNWSE6,66
NP I PoOSES Tlmace4.12. 11:00:06-0,501,000,00-EURBRA1,00
NP I PoOChemring Group11.12. 18:03:071,981,981,98-1,8890 127GBPLSE1,98
NP I PoOAmer Woodmark11.12. 23:20:00A--106,201,21110 241USDNSQ104,93
NP I PoOLydall Inc12.12. 0:30:00A--19,932,68119 080USDNYQ19,41
NP I PoOAir Lease12.12. 0:30:00A--46,620,11426 752USDNYQ46,57
NP I PoOMueller Water12.12. 0:30:00A--11,921,101 293 405USDNYQ11,79
NP I PoOWoodward Govn11.12. 23:20:00A--123,701,56440 241USDNSQ121,80
NP I PoOArmstrong World12.12. 0:30:00A--94,071,73410 145USDNYQ92,47
NP I PoOKROMI Logistik A2.12. 13:32:357,307,607,20-2,01339EURGER7,45
NP I PoORockwell Automat12.12. 0:40:18A--203,261,76720 352USDNYQ199,75
NP I PoOBarnes Group12.12. 0:30:00A--61,430,66154 958USDNYQ61,03
NP I PoOCostain11.12. 18:44:591,904,701,930,3166 457GBPLSE1,93
NP I PoOAcciona- ------EURMCE92,85
NP I PoOAtlas Copco-B Rg11.12. 18:00:00318,30318,40318,000,16649 924SEKSTO318,00
NP I PoOKawasaki Heavy- ------JPYTYO2 495,00
NP I PoORoper Industries12.12. 0:30:00A--346,721,00366 804USDNYQ343,30
NP I PoOUNIBEP11.12. 18:04:287,367,507,480,0045 385PLNWSE7,48
NP I PoOGeneral Dynamics12.12. 0:30:00A--179,27-0,671 603 020USDNYQ180,48
NP I PoOZetkama Fabryka11.12. 18:04:3069,0070,0070,000,006PLNWSE70,00
NP I PoOComfort Sys12.12. 0:30:00A--48,77-0,25139 771USDNYQ48,89
NP I PoOSonae Capital11.12. 17:35:080,770,800,77-0,3995 885EURLIS,77
NP I PoOP.A. Nova11.12. 18:04:2813,5013,7013,603,033 520PLNWSE13,60
NP I PoORaven Inds11.12. 23:20:00A--34,700,7366 196USDNSQ34,45
NP I PoOWielton11.12. 18:04:295,865,885,88-2,0050 725PLNWSE5,88
NP I PoOSFC Smart Fuel C11.12. 17:35:599,889,909,88-1,008 017EURGER9,88
NP I PoOT Clarke PLC11.12. 14:40:571,201,221,210,7520 834GBPLSE1,21
NP I PoOAmeresco12.12. 0:30:00A--16,35-0,3756 167USDNYQ16,41
NP I PoOWatts Water12.12. 0:30:00A--98,311,72115 966USDNYQ96,65
NP I PoOMiller Ins12.12. 0:30:00A--36,560,4933 652USDNYQ36,38
NP I PoOBE Group11.12. 18:00:0235,5035,9035,90-0,286 839SEKSTO35,90
NP I PoOLarsen & Toubro Depository Receipt11.12. 17:35:1217,7224,0017,96-0,2284 542USDLIB17,96
NP I PoOLindsay Manufact12.12. 0:30:00A--92,291,4552 439USDNYQ90,97
NP I PoOHyflux Depository Receipt5.11. 23:20:00A--1,04-48,51200USDPNK1,04
NP I PoOMikron Holding11.12. 16:00:386,667,006,680,30286CHFSWX6,68
NP I PoOAmetek Inc12.12. 0:30:00A--98,670,60822 851USDNYQ98,08
NP I PoOKloeckner11.12. 17:35:276,306,316,300,40595 295EURGER6,30
NP I PoOBombardier Inc Preferred Stock- ------CADTOR10,20
NP I PoOAbengoa -B-- ------EURMCE,01
NP I PoONorthrop Grumman12.12. 0:40:19A--348,711,23574 473USDNYQ344,48
NP I PoORaba Automotive11.12. 17:20:001 170,001 180,001 170,000,009 770HUFBUD1 170,00
NP I PoOBaywa AG9.12. 17:35:1929,6031,0030,40-2,63870EURGER30,40
NP I PoOVestas Wind11.12. 16:59:40662,40662,80662,000,73372 189DKKCPH662,00
NP I PoOMostostal Warsaw11.12. 18:04:263,884,023,88-4,902 788PLNWSE3,88
NP I PoOCentrotec Sust11.12. 17:36:1116,4216,5616,48-0,4814 928EURGER16,48
NP I PoOTIM11.12. 18:04:2610,4010,4510,45-0,9538 290PLNWSE10,45
NP I PoOCommercial Vhcle11.12. 23:20:00A--7,161,7098 667USDNSQ7,04
NP I PoOFamur11.12. 18:04:282,822,972,91-1,02238 542PLNWSE2,91
NP I PoOMAN Preferred Stock11.12. 12:18:0941,6042,5042,500,00650EURGER42,10
NP I PoOGEA Group11.12. 17:35:1828,8728,9028,88-0,31538 489EURGER28,88
NP I PoOSaint Gobain11.12. 17:35:0337,8538,0537,920,661 637 168EURPAR37,92
NP I PoOCargotec Corp11.12. 18:00:0230,3830,4230,38-0,7283 326EURHEL30,38
NP I PoOZamet Industry11.12. 18:04:280,840,870,870,0032PLNWSE,87
NP I PoOSPX12.12. 0:30:00A--50,930,53491 372USDNYQ50,66
NP I PoOMeggitt11.12. 19:45:016,456,456,450,411 244 755GBPLSE6,45
NP I PoOMasco12.12. 0:30:00A--46,421,272 708 572USDNYQ45,84
NP I PoOMorgan Sindall11.12. 18:05:1114,4614,5014,48-2,1619 528GBPLSE14,48
NP I PoOKier Group11.12. 18:32:530,810,810,830,43241 288GBPLSE,81
NP I PoOManitou BF11.12. 17:35:1318,8019,3019,10-0,525 119EURPAR19,10
NP I PoOUnited Tech12.12. 0:30:00A--147,271,312 267 919USDNYQ145,37
NP I PoORational11.12. 17:35:28704,00705,00704,500,006 013EURGER704,50
NP I PoOMostostal Zabrze11.12. 18:04:250,760,770,770,7960 741PLNWSE,77
NP I PoOTutor Perini12.12. 0:30:00A--15,212,49465 761USDNYQ14,84
NP I PoONordex11.12. 17:35:2412,1312,1412,10-1,06378 768EURGER12,10
NP I PoOWashTec11.12. 17:35:2453,8054,6054,400,3722 259EURGER54,40
NP I PoOAllg Bau Porr11.12. 17:45:0015,5015,5615,52-0,2658 132EURVIE15,52
NP I PoOSiemens AG11.12. 17:35:14117,04117,08117,201,602 109 861EURGER117,20
NP I PoOBouygues11.12. 17:37:4637,5237,8937,770,691 156 955EURPAR37,77
NP I PoOTeixeira Duarte11.12. 17:35:040,150,150,150,002 119 939EURLIS,15
NP I PoOBoeing12.12. 0:40:18A--350,000,607 373 150USDNYQ347,90
NP I PoOQuanta Services12.12. 0:30:00A--40,180,68766 377USDNYQ39,91
NP I PoOHOCHTIEF AG11.12. 17:35:19114,70114,90114,700,26146 261EURGER114,70
NP I PoORosenbauer Intl11.12. 17:45:0037,0037,2037,00-2,123 211EURVIE37,00
NP I PoOProchem11.12. 18:04:2815,6016,0016,000,0074PLNWSE16,00
NP I PoOTanfield Group11.12. 15:56:100,040,040,033,801 236GBPLSE,04
NP I PoOAbengoa- ------EURMCE,02
NP I PoOTitan Machinery11.12. 23:20:00A--14,001,67183 243USDNSQ13,77
NP I PoORolls Royce11.12. 18:45:196,007,757,050,633 865 236GBPLSE7,03
NP I PoOZhongDe Waste9.12. 9:02:150,150,190,14-9,0980EURGER,17
NP I PoOSemperit11.12. 17:45:0011,5011,6011,50-0,696 461EURVIE11,50
NP I PoOKCI Konecranes11.12. 18:00:0229,1929,2229,300,69174 760EURHEL29,30
NP I PoOAirbus Grp Unsp ADR11.12. 23:20:00A--34,48-0,09116 778USDPNK34,51
NP I PoOES System10.12. 18:03:453,463,483,460,009 516PLNWSE3,46
NP I PoOJungheinrich AG Preferred Stock11.12. 17:35:2523,8023,8223,801,7183 648EURGER23,80
NP I PoOFinuchem SA11.12. 17:35:1515,5415,6415,60-0,641 356EURPAR15,60
NP I PoOBilfinger Berger11.12. 17:35:2231,2431,2831,24-0,3259 171EURGER31,24
NP I PoONibe Industrier -B-11.12. 18:00:00153,10153,30153,600,62706 930SEKSTO153,60
NP I PoOSIG11.12. 18:04:151,201,211,201,17602 607GBPLSE1,21
NP I PoOInnovative Sol11.12. 23:20:00A--4,54-0,6854 181USDNSQ4,57
NP I PoOTextron Inc12.12. 0:30:00A--43,95-0,431 105 227USDNYQ44,14
NP I PoOCAE Inc- ------CADTOR34,02
NP I PoOTitan Intl12.12. 0:30:00A--3,294,44290 773USDNYQ3,15
NP I PoOAlbany Intl12.12. 0:30:00A--80,81-0,83287 150USDNYQ81,49
NP I PoOMera Schody29.11. 18:03:200,660,740,700,002 040PLNWSE,66
NP I PoOTriumph Group12.12. 0:30:00A--28,890,17286 788USDNYQ28,84
NP I PoOMakrum11.12. 18:04:282,802,922,922,101 235PLNWSE2,92
NP I PoOSafran Unsp ADR11.12. 23:20:00A--40,830,8572 205USDPNK40,48
NP I PoOTravis Perkins11.12. 18:55:4315,2215,2315,23-1,98751 310GBPLSE15,23
NP I PoOEncore Wire Corp11.12. 23:20:00A--57,931,8573 699USDNSQ56,88
NP I PoOHaulotte Group11.12. 17:35:225,115,245,193,1851 134EURPAR5,19
NP I PoOBAE Systems11.12. 18:42:595,555,615,570,975 186 246GBPLSE5,58
NP I PoOFasing11.12. 18:04:2714,3514,5014,500,00796PLNWSE14,50
NP I PoOStandex Intl12.12. 0:30:00A--79,111,4535 426USDNYQ77,98
NP I PoOColas11.12. 17:29:45139,60141,00140,60-0,14577EURPAR140,60
NP I PoOAZZ Inc12.12. 0:30:00A--44,480,11141 712USDNYQ44,43
NP I PoOTextnr Grp Hldgs12.12. 0:30:00A--9,434,78650 048USDNYQ9,00
NP I PoOOrkla- ------NOKOSL90,50
NP I PoODucommun12.12. 0:30:00A--49,641,7656 817USDNYQ48,78
NP I PoOAndritz AG3.10. 14:32:13--922,500,000CZKPSE-KOBOS922,50
NP I PoOOwens12.12. 0:30:00A--65,100,031 232 706USDNYQ65,08
NP I PoOINPRO11.12. 18:04:304,304,804,800,00494PLNWSE4,80
NP I PoOFinmeccanica SpA- ------EURMIL10,47
NP I PoOIMI11.12. 19:45:0211,3111,3211,26-0,92603 264GBPLSE11,32
NP I PoOVolvo AB21.10. 9:12:02--330,000,000CZKPSE-KOBOS330,00
NP I PoOEnerSys12.12. 0:30:00A--73,130,63190 794USDNYQ72,67
NP I PoOESCO Technologie12.12. 0:30:00A--89,142,32168 827USDNYQ87,12
NP I PoOSandvik11.12. 18:00:00178,60178,70178,80-0,112 294 902SEKSTO178,80
NP I PoONordson11.12. 23:20:00A--167,000,83341 409USDNSQ165,63
NP I PoOHeijmans NV11.12. 17:36:417,407,577,472,05178 893EURAEX7,47
NP I PoOKUKA11.12. 17:36:0337,4037,5037,500,1311 833EURGER37,50
NP I PoOGeorg Fischer11.12. 17:31:43960,00976,00973,000,2613 927CHFSWX973,00
NP I PoOEkobox11.12. 18:04:090,410,460,460,0065PLNWSE,46
NP I PoOSpeedy Hire11.12. 17:35:000,640,640,640,00205 338GBPLSE,64
NP I PoODMG MORI SEIKI AG11.12. 17:35:2442,7042,7542,700,234 350EURGER42,70
NP I PoOTermo-Rex SA, Ordinary, Warsaw Stock Exchange11.12. 18:04:261,021,021,020,00185PLNWSE1,02
NP I PoOCeramika Nowa11.12. 18:04:280,740,750,740,0018 910PLNWSE,74
NP I PoORheinmetall11.12. 17:35:0496,8896,9296,82-0,04112 846EURGER96,82
NP I PoORAFAMET11.12. 18:04:298,809,009,001,1243PLNWSE9,00
NP I PoOMTU Aero Engines11.12. 17:35:10261,70261,90261,600,15216 242EURGER261,60
NP I PoOBauer11.12. 17:36:1414,1014,2014,14-2,0840 472EURGER14,14
NP I PoODanieli Preferred Stock- ------EURMIL9,94
NP I PoOTimken12.12. 0:30:00A--54,331,67544 547USDNYQ53,44
NP I PoOCobham Unsp ADR4.12. 23:19:58A--3,942,202 010USDPNK3,94
NP I PoOHuntington12.12. 0:30:00A--253,740,78244 465USDNYQ251,78
NP I PoOKone Corp11.12. 18:00:0256,9657,0056,96-0,25628 685EURHEL56,96
NP I PoOBombardier Inc- ------CADTOR1,95
NP I PoOSaab11.12. 18:00:00316,70316,90316,800,19231 662SEKSTO316,80
NP I PoOAstec Industries11.12. 23:20:00A--40,192,81158 934USDNSQ39,09
NP I PoOGalliford11.12. 18:25:227,657,667,56-0,37190 963GBPLSE7,65
NP I PoODassault Aviat11.12. 17:35:091 125,001 134,001 126,00-0,976 435EURPAR1 126,00
NP I PoOAndritz Depository Receipt4.12. 23:19:58A--7,73-3,13182USDPNK7,73
NP I PoOCarbone-Lorraine11.12. 17:37:5533,8034,8034,502,2286 185EURPAR34,50
NP I PoOZPUE11.12. 18:04:27170,00175,00170,005,59499PLNWSE170,00
NP I PoOTurbomecanica Bu11.12. 16:50:080,350,350,35-0,57428 950RONBUH,35
NP I PoOALTA11.12. 18:04:262,102,382,222,7810 316PLNWSE2,22
NP I PoOAssa Abloy -B-11.12. 18:00:00219,30219,40219,30-0,092 170 072SEKSTO219,30
NP I PoOKrones11.12. 17:35:2262,0562,1562,000,0852 108EURGER62,00
NP I PoORelpol11.12. 18:04:295,355,405,400,00551PLNWSE5,40
NP I PoOAFC Energy11.12. 17:29:570,150,150,151,001 139 761GBPLSE,15
NP I PoOAlstom Unsp ADR11.12. 23:20:00A--4,530,6724 140USDPNK4,50
NP I PoOValmont Indus12.12. 0:30:00A--144,370,5086 285USDNYQ143,65
NP I PoOKeller Group PLC11.12. 18:05:466,386,406,39-0,426 449GBPLSE6,39
NP I PoOWienerberger Depository Receipt11.12. 23:20:00A--5,540,649 212USDPNK5,51
NP I PoODeere & Co12.12. 0:36:48A--169,99-0,121 245 837USDNYQ169,90
NP I PoOMAN11.12. 17:36:1441,7641,9241,840,388 114EURGER41,84
NP I PoOPPB PREFABET11.12. 18:04:090,230,230,23-17,8616 382PLNWSE,23
NP I PoODover12.12. 0:30:00A--113,170,27757 568USDNYQ112,86
NP I PoOBuilders FrstSrc11.12. 23:20:00A--25,920,99882 115USDNSQ25,67
NP I PoOKOMATSU- ------JPYTYO2 691,50
NP I PoOHoneywell Intl12.12. 0:40:18A--176,011,132 174 126USDNYQ174,04
NP I PoOWabash National12.12. 0:30:00A--15,861,08264 067USDNYQ15,69
NP I PoOCyclone Power11.12. 23:20:00A--0,00-99,005 018 500USDPNK,00
NP I PoORadpol11.12. 18:04:281,321,371,370,7418 607PLNWSE1,37
NP I PoOIllinois Tool12.12. 0:30:00A--176,871,39995 835USDNYQ174,45
NP I PoOOshkosh Truck12.12. 0:30:00A--92,390,79346 268USDNYQ91,67
NP I PoOElektron11.12. 16:57:580,380,390,38-4,76176 179GBPLSE,39
NP I PoOAztec11.12. 18:04:081,701,831,830,55310PLNWSE1,83
NP I PoOHammond Power- ------CADTOR7,88
NP I PoOBaywa AG11.12. 17:35:0929,3029,4029,402,2639 945EURGER29,40
NP I PoO3-D Systems Corp12.12. 0:30:00A--8,731,04708 139USDNYQ8,64
NP I PoOPonar Wadowice11.12. 18:04:280,46-0,46-6,682 568PLNWSE,46
NP I PoOWatsco Inc12.12. 0:30:00A--179,440,37106 462USDNYQ178,77
NP I PoOStalexport11.12. 18:04:253,053,083,05-0,6536 116PLNWSE3,05
NP I PoOHexagon AB11.12. 18:00:00535,40535,80536,801,32846 906SEKSTO536,80
NP I PoOGraco Inc12.12. 0:30:00A--49,911,44466 431USDNYQ49,20
NP I PoOKHD Humboldt11.12. 17:28:290,991,020,99-2,9414 846EURGER1,01
NP I PoOVallourec11.12. 17:37:462,512,522,521,537 624 924EURPAR2,52
NP I PoOSacyr Vallehermo- ------EURMCE2,61
NP I PoOArmatura SA9.12. 9:00:260,170,200,200,001 000RONBUH,20
NP I PoOAtlas Copco Sp ADR11.12. 23:20:00A--33,821,063 236USDPNK33,46
NP I PoOALAMO GROUP12.12. 0:30:00A--116,82-0,9156 767USDNYQ117,89
NP I PoOVolex Group11.12. 17:30:061,381,391,381,2813 151GBPLSE1,38
NP I PoOGAMESA- ------EURMCE14,51
NP I PoOMasterplast11.12. 17:20:01738,00744,00736,00-1,084 750HUFBUD736,00
NP I PoOVilleroy & Boch Preferred Stock11.12. 17:36:0115,0015,1515,001,353 011EURGER15,00
NP I PoOElektrobudowa11.12. 18:04:276,847,066,90-1,1579 510PLNWSE6,90
NP I PoOSandvik Sp ADR B11.12. 23:20:00A--19,021,2812 258USDPNK18,78
NP I PoOAaon Inc11.12. 23:20:00A--49,351,52139 842USDNSQ48,61
NP I PoOBidvest Depository Receipt11.12. 23:20:00A--26,582,6515 535USDPNK25,89
NP I PoOSW Umwelttechnik11.12. 17:45:0528,0027,0028,003,70199EURVIE28,00
NP I PoOGrainger WW Inc12.12. 0:30:00A--329,521,84340 668USDNYQ323,57
NP I PoOYIT11.12. 18:00:025,945,955,95-0,75199 476EURHEL5,95
NP I PoOELEKTROMONT11.12. 18:04:090,510,570,5818,374 040PLNWSE,58
NP I PoOChina Communictn Depository Receipt11.12. 23:20:00A--15,150,66478USDPNK15,05
NP I PoOTrakcja Polska11.12. 18:04:301,701,721,70-1,1648 212PLNWSE1,70
NP I PoOFomento de Const- ------EURMCE11,36
NP I PoOSTRABAG11.12. 17:45:0031,3031,4531,350,6414 565EURVIE31,35
NP I PoOAshtead Group11.12. 18:54:5323,1323,1523,144,232 353 496GBPLSE23,14
NP I PoOLockheed Martin12.12. 0:40:18A--386,240,47579 359USDNYQ384,44
NP I PoORamirent Oyj11.12. 18:00:028,768,778,77-0,232 150EURHEL8,77
NP I PoOCSR Ltd- ------AUDASX4,73
NP I PoOFANUC- ------JPYTYO21 270,00
NP I PoOTrex Company Inc12.12. 0:30:00A--86,901,52241 879USDNYQ85,60
NP I PoOFrauenthal6.12. 17:45:0618,3019,2019,200,0020EURVIE18,30
NP I PoOHeidelberger Dru11.12. 17:35:021,191,191,19-0,58471 071EURGER1,19
NP I PoOWataire Indust3.12. 23:19:58A--0,000,001 199 661USDPNK,00
NP I PoOComelf Bistrita11.12. 13:53:471,872,001,870,00340RONBUH1,87
NP I PoOHexcel12.12. 0:30:00A--78,75-0,93592 524USDNYQ79,49
NP I PoOFANUC Depository Receipt11.12. 23:20:00A--19,500,31206 612USDPNK19,44
NP I PoOInnotec TSS11.12. 16:27:349,7510,1010,000,00500EURFRA10,00
NP I PoODuerr11.12. 17:35:0027,0727,1027,010,71206 889EURGER27,01
NP I PoOFly Leasing Depository Receipt12.12. 0:30:00A--19,89-0,0567 057USDNYQ19,90
NP I PoOOutotec11.12. 18:00:025,395,395,383,621 343 972EURHEL5,38
NP I PoOBom CRP-3- ------CADTOR10,65
NP I PoOLindab AB11.12. 18:00:00117,60118,00117,60-0,51125 185SEKSTO117,60
NP I PoODrozapol-Profil11.12. 18:04:301,161,241,246,93407PLNWSE1,24
NP I PoOPrimoris Service11.12. 23:20:00A--22,350,45121 198USDNSQ22,25
NP I PoOKrakchemia11.12. 18:04:280,390,420,437,5010PLNWSE,43
NP I PoOSchneider Electr11.12. 17:35:1289,5090,8690,461,101 290 739EURPAR90,46
NP I PoOApogee Enter11.12. 23:20:00A--39,412,36115 549USDNSQ38,50
NP I PoOStalprofil11.12. 18:04:296,907,056,90-2,13514PLNWSE6,90
NP I PoOKongsberg Grupp- ------NOKOSL140,80
NP I PoOA O Smith Corp12.12. 0:30:00A--45,520,291 898 958USDNYQ45,39
NP I PoOMITSUI & CO- ------JPYTYO1 968,00
NP I PoOJacobs Engineer12.12. 0:30:00A--88,091,101 731 877USDNYQ87,13
NP I PoOSGL Carbon11.12. 17:35:294,554,564,560,44109 703EURGER4,56
NP I PoOLISI11.12. 17:38:2431,3031,5031,400,008 632EURPAR31,40
NP I PoOUnited Rentals12.12. 0:40:18A--156,972,07878 022USDNYQ153,78
NP I PoOMaschinenfa Heid11.12. 17:45:062,502,482,500,001 324EURVIE2,50
NP I PoOPaccar Inc11.12. 23:20:00A--81,400,251 148 315USDNSQ81,20
NP I PoOKBR12.12. 0:30:00A--29,421,551 207 428USDNYQ28,97
NP I PoOAcuity Brands12.12. 0:30:00A--131,54-1,49333 103USDNYQ133,53
NP I PoOWABCO Hldg12.12. 0:30:00A--135,14-0,02508 989USDNYQ135,17
NP I PoOFastenal Co11.12. 23:20:00A--36,240,821 988 446USDNSQ35,94
NP I PoOFreightCar Amer11.12. 23:20:00A--1,91-0,52150 044USDNSQ1,92
NP I PoOGriffon12.12. 0:30:00A--20,410,1588 803USDNYQ20,38
NP I PoOUniversal Forest11.12. 23:20:00A--49,681,12260 212USDNSQ49,13
NP I PoOLatecoere11.12. 17:35:133,853,863,850,00459 037EURPAR3,85
NP I PoOKardex11.12. 17:31:43169,00170,00169,601,1911 864CHFSWX169,60
NP I PoOEiffage11.12. 17:35:19100,00101,40101,401,56325 875EURPAR101,40
NP I PoOSKF11.12. 18:00:00187,60187,75187,850,081 659 143SEKSTO187,85
NP I PoOConstr Auxiliar Br- ------EURMCE39,65
NP I PoODeceuninck11.12. 17:19:351,821,851,830,005 454EURBRU1,83
NP I PoOParker-Hannifin12.12. 0:30:39A--206,301,96892 161USDNYQ202,38
NP I PoORaytheon12.12. 0:30:00A--217,820,60763 960USDNYQ216,53
NP I PoOOHB11.12. 17:36:2346,1546,6046,604,4815 220EURGER46,60
NP I PoOTrinity Indus12.12. 0:30:00A--22,655,842 086 305USDNYQ21,40
NP I PoOHORTICO10.12. 18:03:281,051,121,220,002 365PLNWSE1,22
NP I PoORockwool Inter11.12. 16:59:391 547,001 549,001 542,001,1141 656DKKCPH1 542,00
NP I PoORBC Bearings11.12. 23:20:00A--169,293,9567 046USDNSQ162,86
NP I PoOLeonardo Unsp ADR11.12. 23:20:00A--5,78-0,17680USDPNK5,79
NP I PoOCrane12.12. 0:30:00A--85,230,37362 433USDNYQ84,92
NP I PoOVestas Wind Depository Receipt11.12. 23:20:00A--32,781,2055 515USDPNK32,39
NP I PoOZastal11.12. 18:04:301,741,741,74-0,578PLNWSE1,74
NP I PoOAIRBUS Group NV11.12. 17:37:46123,58124,00124,00-0,181 122 774EURPAR124,00
NP I PoOZumtobel11.12. 17:45:008,518,528,51-0,1270 399EURVIE8,51
NP I PoOPfeiffer Vacuum11.12. 17:35:27154,80155,00155,302,5815 549EURGER155,30
NP I PoOHydrapres3.12. 18:03:350,320,360,360,00501PLNWSE,32
NP I PoOEMCOR Group12.12. 0:30:00A--88,011,82413 941USDNYQ86,44
NP I PoOImpregilo- ------EURMIL1,69
NP I PoOLUG11.12. 18:04:073,403,603,60-1,641 044PLNWSE3,60
NP I PoODycom Industries12.12. 0:30:00A--47,36-0,19393 608USDNYQ47,45
NP I PoOBillington Hold11.12. 15:24:523,183,223,160,649 734GBPLSE3,20
NP I PoOCobham11.12. 18:22:521,581,581,58-0,6411 317 399GBPLSE1,58
NP I PoOUBM Realitaeten11.12. 17:45:0045,8046,0046,000,222 825EURVIE46,00
NP I PoOMolins PLC11.12. 18:06:251,771,781,771,2952 720GBPLSE1,77
NP I PoOSafran11.12. 17:35:00145,50148,00146,800,31544 113EURPAR146,80
NP I PoOEkopol10.12. 18:03:281,972,062,064,57600PLNWSE2,06
NP I PoOTerex12.12. 0:30:00A--29,331,35421 737USDNYQ28,94
NP I PoOABB Ltd11.12. 17:31:4323,0022,6522,651,127 115 275CHFVTX22,65
NP I PoOEmerson Electric12.12. 0:30:00A--75,731,582 237 405USDNYQ74,55
NP I PoOEaton Corp, Ordinary, Stuttgart Stock Exchange12.12. 0:30:00A--93,390,772 134 956USDNYQ92,68
NP I PoOTrelleborg AB11.12. 18:00:00167,95168,15168,00-0,47592 556SEKSTO168,00
NP I PoOSeco/Warwick9.12. 18:04:4615,1015,2015,300,662 819PLNWSE15,10
NP I PoOBombardier Inc- ------CADTOR1,92
NP I PoONKT Holding A/S11.12. 16:59:34163,50163,90163,80-0,43118 358DKKCPH163,80
NP I PoOWacker Construct11.12. 17:35:0916,5616,6716,600,18116 645EURGER16,60
NP I PoOWESCO Intl12.12. 0:30:00A--56,050,88451 705USDNYQ55,56
NP I PoOSpirax-Sarco Engin11.12. 18:45:1885,1099,9086,94-0,07151 475GBPLSE86,80
NP I PoO600 Group11.12. 17:32:020,180,190,192,9870 030GBPLSE,19
NP I PoOWendel Invest11.12. 17:38:21120,00123,00122,100,0840 323EURPAR122,10
NP I PoOBekaert11.12. 17:35:0824,5025,2025,060,9791 402EURBRU25,06
NP I PoOPRECIA11.12. 14:32:46186,00190,00186,00-2,1143EURPAR186,00
NP I PoOAPS S.A.10.12. 18:03:262,222,282,220,003 066PLNWSE2,22
NP I PoOCummins12.12. 0:30:00A--182,111,37958 955USDNYQ179,65
NP I PoOCurtiss Wright12.12. 0:30:00A--142,190,59191 199USDNYQ141,35
NP I PoOKeppel Sp ADR11.12. 23:20:00A--9,85-0,564 577USDPNK9,90
NP I PoOSmiths Group11.12. 19:29:3116,0016,0115,99-0,04579 895GBPLSE16,01
NP I PoOBurckhardt11.12. 17:31:43238,00242,50239,500,844 668CHFSWX239,50
NP I PoOBunzl11.12. 19:29:1320,5520,5720,58-0,18650 486GBPLSE20,56
NP I PoOProjprzem11.12. 18:04:2513,1013,2513,25-0,382PLNWSE13,25
NP I PoOAGCO12.12. 0:30:00A--76,590,07442 321USDNYQ76,54
NP I PoOEFH Zurawie11.12. 18:04:260,810,780,801,784 430PLNWSE,80
NP I PoOVossloh AG11.12. 17:36:0634,9035,1035,002,0436 658EURGER35,00
NP I PoOMirbud11.12. 18:04:281,011,031,030,00259 249PLNWSE1,03
NP I PoOBalfour Beatty11.12. 18:04:502,302,312,30-0,09764 329GBPLSE2,30
NP I PoOMOJ S.A.11.12. 18:04:260,800,830,80-3,612 933PLNWSE,80
NP I PoOAlstom11.12. 17:37:4640,7541,0540,99-0,44554 803EURPAR40,99
NP I PoOSterling Const11.12. 23:20:00A--14,40-1,00157 502USDNSQ14,55
NP I PoORafako11.12. 18:04:270,900,910,900,33177 161PLNWSE,90
NP I PoOSKF11.12. 18:00:00187,20187,60187,20-0,116 629SEKSTO187,20
NP I PoOElektrotim11.12. 18:04:283,904,004,002,562 000PLNWSE4,00
NP I PoODuro Felguera Br- ------EURMCE,29
NP I PoOArcadis11.12. 17:35:2719,2519,7519,653,97422 011EURAEX19,65
NP I PoOPATENTUS11.12. 18:04:261,331,361,31-2,9691 129PLNWSE1,31
NP I PoOSKF Depository Receipt11.12. 23:20:00A--19,951,3211 400USDPNK19,69
NP I PoOWienerberger15.3. 11:13:24--518,500,000CZKPSE-KOBOS518,50
NP I PoOSuperior Plus Corp, Ordinary, The Toronto Stock Exchange- ------CADTOR12,37
NP I PoOBauma11.12. 18:04:2751,0055,5055,503,7418PLNWSE55,50
NP I PoONexans11.12. 17:35:2940,5041,3040,790,20193 531EURPAR40,79
NP I PoOKoenig & Bauer11.12. 17:35:2030,1830,2430,301,4719 237EURGER30,30
NP I PoOPOZBUD T&R11.12. 18:04:291,671,701,70-0,8859 311PLNWSE1,70
NP I PoOAtlas Copco-A Rg11.12. 18:00:00364,30364,40364,800,391 719 934SEKSTO364,80
NP I PoOMeritor12.12. 0:30:00A--23,941,35623 237USDNYQ23,62
NP I PoOCaterpillar12.12. 0:40:18A--144,000,792 265 789USDNYQ142,87
NP I PoOVinci11.12. 17:35:1198,8699,2098,980,41846 609EURPAR98,98
NP I PoOTechnotrans11.12. 17:36:2318,5618,7218,720,216 705EURGER18,72
NP I PoOFERRO11.12. 18:04:2914,5014,6014,50-1,365 604PLNWSE14,50
NP I PoOFluor12.12. 0:30:00A--16,812,942 535 821USDNYQ16,33
NP I PoOAercap Hold12.12. 0:30:00A--61,000,51605 534USDNYQ60,69
NP I PoOLena Lighting11.12. 18:04:273,323,403,390,005 869PLNWSE3,39
NP I PoOActuant Corp12.12. 0:30:00A--25,503,16770 425USDNYQ24,72
NP I PoOAECOM Tech12.12. 0:30:00A--42,820,301 539 824USDNYQ42,69
NP I PoOAircastle12.12. 0:30:00A--32,09-0,25282 177USDNYQ32,17
NP I PoOBelden CDT12.12. 0:30:00A--54,012,12279 126USDNYQ52,89
NP I PoOVergnet11.12. 17:35:160,210,210,213,4799 024EURPAR,21
NP I PoODanaher Corp12.12. 0:40:18A--149,670,5653 190 488USDNYQ148,84
NP I PoOThales11.12. 17:37:4686,8487,9086,88-1,07358 950EURPAR86,88
NP I PoOJW Construction11.12. 18:04:262,972,972,970,345PLNWSE2,97
NP I PoOCAI Intrnl12.12. 0:30:00A--25,270,88107 687USDNYQ25,05
NP I PoOMueller Ind12.12. 0:30:00A--32,171,13132 410USDNYQ31,81
NP I PoOKennametal Inc12.12. 0:30:00A--36,611,95598 906USDNYQ35,91
NP I PoOColfax12.12. 0:30:00A--35,192,59785 135USDNYQ34,30
NP I PoOEnergopol11.12. 18:04:2814,5014,7014,500,001PLNWSE14,50
NP I PoOBerling9.12. 18:04:444,104,504,480,0080PLNWSE4,10
NP I PoOKoninklijke Bosk11.12. 17:35:0722,0022,3622,08-0,27191 323EURAEX22,08
NP I PoONavistar Intl12.12. 0:30:00A--32,331,28228 667USDNYQ31,92
NP I PoOALFA LAVAL AB11.12. 18:00:00232,10232,20232,00-0,47687 171SEKSTO232,00
NP I PoOExel Industries11.12. 12:16:5542,4042,7042,400,24462EURPAR42,40
NP I PoORemak11.12. 18:04:278,589,009,00-5,061 569PLNWSE9,00
NP I PoOWabtec12.12. 0:30:00A--74,900,562 893 237USDNYQ74,48
NP I PoOPBG11.12. 18:04:260,06-0,03-32,167 616 147PLNWSE,03
NP I PoOSimpson Manuf12.12. 0:30:00A--79,78-1,05331 310USDNYQ80,63
NP I PoOPalfinger11.12. 17:45:0028,0028,1528,052,1920 166EURVIE28,05
NP I PoOTras-Intur9.12. 18:04:460,300,300,300,0080PLNWSE,30
NP I PoORoss Group PLC3.12. 12:18:350,020,020,020,0075 000GBPLSE,02
NP I PoOMiddleby Corp11.12. 23:20:00A--109,47-0,19827 968USDNSQ109,68
NP I PoOKomatsu Ltd, Depository Receipt, OTC Markets Group Inc - OTCQB11.12. 23:20:00A--24,750,0856 266USDPNK24,73
NP I PoOTAMEX OBIEKTY SP18.11. 18:04:290,550,600,690,002 001PLNWSE,55
NP I PoOAtrem11.12. 18:04:281,992,052,05-1,44115PLNWSE2,05
NP I PoOFuelCell En Preferred Stock11.12. 23:20:00A--235,006,8299USDPNK220,00
NP I PoOMitsubishi Sp ADR11.12. 23:20:00A--54,020,1313 880USDPNK53,95
NP I PoOPolimex Most11.12. 18:04:252,082,092,08-0,9565 540PLNWSE2,08
NP I PoOBudimex11.12. 18:04:29172,40174,00173,006,2726 806PLNWSE173,00
NP I PoO3M12.12. 0:40:18A--168,740,641 859 226USDNYQ167,66
NP I PoOGeneral Electric12.12. 0:40:18A--10,97-0,3636 809 855USDNYQ11,01
NP I PoOXylem12.12. 0:30:00A--76,831,35665 582USDNYQ75,81
NP I PoOFlowserve12.12. 0:30:00A--48,220,58759 638USDNYQ47,94
NP I PoOTransDigm12.12. 0:30:00A--570,050,14217 832USDNYQ569,25
NP I PoONN Inc11.12. 23:20:00A--8,255,23315 416USDNSQ7,84
NP I PoOBrenntag11.12. 17:35:0248,7548,8048,76-0,18354 332EURGER48,76
NP I PoOFLSmidth11.12. 16:59:45247,30247,60248,00-1,59325 399DKKCPH248,00
NP I PoOKopex11.12. 18:04:301,201,261,20-4,768 339PLNWSE1,20
NP I PoOAAR Corp12.12. 0:30:00A--44,940,02117 274USDNYQ44,93
NP I PoOSpc Propulsion11.12. 23:20:00A--0,0193,5533 733USDPNK,01
NP I PoOHEICO Corp12.12. 0:33:39A--124,11-0,17407 989USDNYQ124,31
NP I PoOEnergoaparatura11.12. 18:04:261,411,491,6015,94112 695PLNWSE1,60
NP I PoODonaldson Co Inc12.12. 0:30:00A--56,430,95341 396USDNYQ55,90
NP I PoOBAM Groep NV11.12. 17:35:012,732,742,742,473 385 133EURAEX2,74
NP I PoOFederal Signal12.12. 0:30:00A--32,490,06289 500USDNYQ32,47
NP I PoOKratos Defense11.12. 23:20:00A--18,193,82918 151USDNSQ17,52
NP I PoOGreenbrier12.12. 0:30:00A--29,071,43143 474USDNYQ28,66
NP I PoOInstal Krakow11.12. 18:04:2918,3518,6018,65-0,2770PLNWSE18,65
NP I PoOMetso Oyj11.12. 18:00:0234,1034,1234,141,25479 004EURHEL34,14
NP I PoO2G Bio-Energiete11.12. 17:36:0845,7046,2046,104,066 932EURGER46,10
NP I PoOHydrotor11.12. 18:04:2931,8032,4031,80-5,92797PLNWSE31,80
NP I PoOBraime5.12. 15:54:3715,4015,6013,550,00119GBPLSE15,50
NP I PoOQinetiq Group11.12. 18:05:463,393,393,39-0,24576 294GBPLSE3,39
NP I PoORolls-Royce Gp Depository Receipt11.12. 23:20:00A--9,220,66604 475USDPNK9,16
NP I PoODeutz11.12. 17:35:035,685,695,690,44156 310EURGER5,69
NP I PoOREGAL BELOIT12.12. 0:30:00A--83,300,65130 205USDNYQ82,76
NP I PoOBAE Systems Depository Receipt11.12. 23:20:00A--29,791,1294 649USDPNK29,46
NP I PoOAvon Rubber11.12. 18:04:1019,7219,7619,740,211 590GBPLSE19,74
NP I PoOTREVI finan ind Rg- ------EURMIL16,20
NP I PoOProto Labs12.12. 0:30:00A--95,761,00216 660USDNYQ94,81
NP I PoOGranite Constr12.12. 0:30:00A--26,313,621 033 729USDNYQ25,39
NP I PoOBeacon Roofing11.12. 23:20:00A--29,922,75463 551USDNSQ29,12
NP I PoOWeir Group11.12. 18:55:3213,0514,9514,20-0,70825 275GBPLSE14,20
NP I PoOCeres Pwr Hldgs Rg11.12. 18:10:522,232,252,24-3,86156 940GBPLSE2,24
NP I PoOPlastika4.12. 11:00:06--0,010,00-EURBRA,01
NP I PoOGibraltar Inds11.12. 23:20:00A--53,080,70112 370USDNSQ52,71
NP I PoOKon Philips11.12. 17:38:1642,2542,7542,680,201 293 369EURAEX42,68
NP I PoO6.25 Bombard CCRP-4- ------CADTOR18,30
NP I PoOLennox Intl12.12. 0:30:00A--258,380,07176 439USDNYQ258,19
NP I PoOSkanska AB21.11. 15:42:19--504,000,000CZKPSE-KOBOS504,00
NP I PoOCarbochim SA20.11. 15:13:1113,6014,9015,000,00397RONBUH15,00
NP I PoOOHL- ------EURMCE1,06
NP I PoOMercor11.12. 18:04:299,129,309,281,098 097PLNWSE9,28
NP I PoOMSC Industrial12.12. 0:30:00A--73,080,26428 665USDNYQ72,89
NP I PoOPrysmian- ------EURMIL20,73
NP I PoOHarsco12.12. 0:30:00A--21,772,59825 241USDNYQ21,22
NP I PoOAalberts Inds11.12. 17:35:2938,2239,4039,260,67198 964EURAEX39,26
NP I PoOErbud11.12. 18:04:2718,2018,4018,401,10477PLNWSE18,40
NP I PoOStaporkow10.12. 18:03:451,251,351,26-0,7917 641PLNWSE1,26
NP I PoOIDEX12.12. 0:30:00A--163,970,51295 895USDNYQ163,13
NP I PoOZUE11.12. 18:04:263,904,244,24-0,474 813PLNWSE4,24
NP I PoOIMS11.12. 17:38:0014,1014,3014,18-0,2813 936EURPAR14,18
NP I PoOSpirit Aerosystm12.12. 0:30:00A--81,39-1,24962 007USDNYQ82,41
NP I PoOSchindler11.12. 17:31:43236,20240,00239,801,1816 906CHFSWX239,80
NP I PoOSMT Scharf3.12. 16:10:1710,4010,5510,10-0,48600EURFRA10,45
NP I PoOPOL-MOT Warfama11.12. 18:04:250,560,570,57-0,1836 407PLNWSE,57
NP I PoORexel11.12. 17:35:2111,6511,7011,68-0,04869 489EURPAR11,68
NP I PoOLegrand11.12. 17:36:1072,7072,9072,74-0,11547 792EURPAR72,74
NP I PoOChina Communictn- ------HKDHKG6,01
NP I PoOSingulus Technologi11.12. 17:29:454,804,854,83-1,6318 702EURGER4,83
NP I PoOII VI Inc11.12. 23:58:07A--30,363,411 439 316USDNSQ29,36
NP I PoOKoelner11.12. 18:04:277,928,208,200,992 075PLNWSE8,20
NP I PoOHomag Group11.12. 11:59:1637,1038,0037,200,542 515EURGER37,60
NP I PoOMasTec12.12. 0:40:18A--60,09-1,231 131 106USDNYQ60,84
NP I PoOPolnord11.12. 18:04:291,701,721,62-13,87298 786PLNWSE1,62
NP I PoOFoster LB Co11.12. 23:20:00A--20,441,0418 642USDNSQ20,23
NP I PoOSulzer AG11.12. 17:31:43106,10108,00106,900,0935 048CHFSWX106,90
NP I PoOGeberit11.12. 17:31:43544,00545,00544,40-0,18157 103CHFVTX544,40
NP I PoOEnergoinstal11.12. 18:04:280,880,950,955,33500PLNWSE,95
NP I PoOBrady Corp12.12. 0:30:00A--57,481,27146 277USDNYQ56,76
NP I PoOSonae11.12. 17:35:120,930,930,93-0,431 682 499EURLIS,93
NP I PoOMITSUI & CO Depository Receipt11.12. 23:20:00A--363,540,301 807USDPNK362,47
NP I PoOBriggs Stratton12.12. 0:40:18A--5,212,56594 754USDNYQ5,08
NP I PoOVicor Corp11.12. 23:20:00A--41,310,5468 531USDNSQ41,09
NP I PoONational Presto12.12. 0:30:00A--88,421,0747 004USDNYQ87,48
NP I PoOTOYA11.12. 18:04:274,764,844,820,842 938PLNWSE4,82
NP I PoOBowim11.12. 18:04:271,751,801,750,00400PLNWSE1,75
NP I PoOIngersoll-Rand12.12. 0:40:18A--133,011,461 124 019USDNYQ131,10
NP I PoOMuhlbauer Hldg6.12. 11:11:3437,0037,5037,00-0,80200EURGER37,30
NP I PoOCITIC Pacific Depository Receipt11.12. 23:20:00A--6,25-1,5721 888USDPNK6,35
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
CAC 40 Indexvypsat11.12. 18:05:025 860,880,225 848,0310.12.2019
Euronext 100 Indexvypsat---1 122,4310.12.2019
SBF 120 Eclaireur Indexvypsat---4 605,1310.12.2019
Zdroj: BCPP