Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ466467-1,27
KB738738,5-0,61
PKN67,3267,38-1,46
Msft168,05168,060,70
Nokia3,6443,64850,28
IBM142,49142,60,55
Daimler AG39,95539,9651,18
PFE33,9534,070,41
26.02.2020 15:25:41
Indexy online
AD Index online
select
AD Index online
 

  • 25.02.2020
Altria Group (MO, NY Consolidated)
Závěr k 25.2.2020 Změna (%) Změna (USD) Objem obchodů (ks)
42,49 -2,99 -1,31 12 475 892
Premarket26.02.2020 15:19:33
Poslední obchod Nákup / Prodej Změna (%) Změna (USD) Objem obchodů (ks)
42,45 42,22 42,45 -0,09 -0,04 11 568
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.

 
Sektor online - Altria Group - Potraviny, nápoje a tabák
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOA G Barr26.2. 15:13:415,525,555,53-1,8538 218GBPLSE5,62
NP I PoOABF26.2. 15:15:4223,9523,9723,97-2,30245 998GBPLSE24,30
NP I PoOADECOAGRO26.2. 0:40:08P7,167,387,280,0083 713USDNYQ7,28
NP I PoOAgrana Br26.2. 15:14:4918,5018,5618,50-2,2213 307EURVIE18,92
NP I PoOAgroton Public26.2. 12:42:263,503,593,50-2,781 310PLNWSE3,60
NP I PoOAjinomoto Unsp ADR19.2. 23:20:00P--18,090,38128USDPNK18,09
NP I PoOAlico Inc26.2. 2:00:00P--34,06-3,4614 430USDNSQ34,06
NP I PoOAltria Group26.2. 15:19:33P42,2242,4542,45-0,0911 568USDNYQ42,49
NP I PoOAmbra26.2. 15:18:3318,0018,1018,10-1,9023 654PLNWSE18,45
NP I PoOAnglo Eastern26.2. 15:11:255,505,565,56-0,7111 557GBPLSE5,55
NP I PoOArcher Daniels26.2. 15:20:07P40,1941,0040,851,04111USDNYQ40,43
NP I PoOAryzta26.2. 15:19:000,860,860,86-0,692 696 764CHFSWX,87
NP I PoOASAHI BREW- ------JPYTYO4 496,00
NP I PoOAstarta Holding26.2. 14:56:0216,3016,4016,300,936 086PLNWSE16,15
NP I PoOB G Foods26.2. 15:20:17P13,8013,9813,707,2025 014USDNYQ12,78
NP I PoOBarry Callebaut26.2. 15:19:362 092,002 096,002 092,00-0,856 192CHFSWX2 110,00
NP I PoOBeef-San26.2. 11:27:320,550,510,510,00560PLNWSE,51
NP I PoOBelvedere26.2. 15:18:431,261,281,28-6,0251 512EURPAR1,36
NP I PoOBerentzen-Gruppe26.2. 14:46:446,886,906,900,297 068EURGER6,88
NP I PoOBlavod Wines26.2. 11:33:370,010,010,01-17,441 234 075GBPLSE,01
NP I PoOBonduelle26.2. 15:05:0621,8521,9521,950,9219 623EURPAR21,75
NP I PoOBongrain SA26.2. 15:01:5158,4059,0059,00-0,671 230EURPAR59,40
NP I PoOBoston Beer26.2. 0:40:08P395,07410,00395,540,00253 126USDNYQ395,54
NP I PoOBritish American26.2. 15:19:3831,5031,5231,50-2,061 305 545GBPLSE31,96
NP I PoOBritvic26.2. 15:18:589,019,019,01-0,33401 397GBPLSE9,04
NP I PoOBrowar Gontyniec26.2. 11:00:000,130,120,122,611 000PLNWSE,12
NP I PoOBrown Forman26.2. 15:20:18P62,2965,6165,61-0,941 668USDNYQ66,23
NP I PoOBunge Ltd26.2. 15:19:57P50,8051,4851,250,45150USDNYQ51,02
NP I PoOCampbell Soup26.2. 15:12:41P47,3748,3648,361,008USDNYQ47,88
NP I PoOCarlsberg26.2. 14:46:10930,00938,00930,00-1,272 761DKKCPH942,00
NP I PoOCarlsberg AS26.2. 15:19:05938,20938,60938,40-0,74231 833DKKCPH945,40
NP I PoOCloetta26.2. 15:19:0730,5830,6430,64-1,16376 335SEKSTO31,00
NP I PoOCoca Cola26.2. 15:19:31P254,21255,93249,44-2,55122USDNSQ255,98
NP I PoOConAgra Foods26.2. 14:59:28P28,1228,7427,60-2,75100USDNYQ28,38
NP I PoOConstellation26.2. 15:16:48P194,15197,00195,500,11619USDNYQ195,29
NP I PoOCott- ------CADTOR20,14
NP I PoOCranswick PLC26.2. 15:04:1636,0236,1036,080,1758 561GBPLSE36,02
NP I PoODanone Sp ADR25.2. 23:20:00P--14,630,56873 946USDPNK14,63
NP I PoODevro Plc26.2. 15:06:081,521,541,54-2,36104 135GBPLSE1,57
NP I PoODiageo26.2. 15:19:3728,9328,9428,94-3,002 217 790GBPLSE29,60
NP I PoOEBRO FOODS UNSP ADR5.2. 23:19:58P--20,66-0,57599USDPNK20,66
NP I PoOEbro Puleva- ------EURMCE18,07
NP I PoOElamex20.2. 23:20:00P--10,404,42300USDPNK10,40
NP I PoOEmmi26.2. 15:15:18875,00876,50876,00-0,904 203CHFSWX884,00
NP I PoOFinsbury Food Gp26.2. 15:08:020,960,970,97-6,234 199GBPLSE1,03
NP I PoOFlowers Foods26.2. 14:59:02P21,5922,5021,690,003USDNYQ21,69
NP I PoOFresh Del Monte26.2. 13:00:01P30,2431,2030,600,825USDNYQ30,35
NP I PoOFromageries BEL26.2. 11:30:29296,00298,00294,00-2,008EURPAR300,00
NP I PoOGeneral Mills26.2. 15:13:59P51,9952,5052,530,006 496USDNYQ52,53
NP I PoOGreencore Group26.2. 15:18:372,252,252,25-4,83347 888GBPLSE2,31
NP I PoOGrieg Seafood- ------NOKOSL130,30
NP I PoOGroupe Danone26.2. 15:20:1668,2268,2468,240,982 812 910EURPAR67,58
NP I PoOHain Celestial26.2. 15:16:13P25,6325,6426,001,44300USDNSQ25,63
NP I PoOHeineken Hld26.2. 15:14:5886,2086,2586,25-1,8846 924EURAEX87,90
NP I PoOHeineken NV11.2. 12:31:192 443,002 461,002 420,000,000CZKPSE-KOBOS2 420,00
NP I PoOHelio26.2. 9:14:179,059,359,05-2,69840PLNWSE9,30
NP I PoOHershey26.2. 15:07:10P156,01158,32157,320,002 165USDNYQ157,32
NP I PoOHormel Foods26.2. 14:59:01P44,2244,7044,36-0,811 617USDNYQ44,72
NP I PoOChaoda Modern Depository Receipt23.1. 23:20:00P--0,326,674 634USDPNK,32
NP I PoOIMC26.2. 14:16:1912,0012,3511,95-4,023 637PLNWSE12,45
NP I PoOImperial Brands26.2. 15:19:3716,7416,7416,74-1,291 006 753GBPLSE16,96
NP I PoOIndofood Agri Depository Receipt31.1. 23:20:00P--11,77-1,92200USDPNK11,77
NP I PoOIngredion26.2. 12:41:22P90,6892,7791,00-0,8016USDNYQ91,73
NP I PoOJapan Unsp ADR25.2. 23:20:00P--9,90-0,60185 964USDPNK9,90
NP I PoOJeanjean SA26.2. 10:14:1625,6026,0025,20-3,82475EURPAR26,20
NP I PoOJM Smucker26.2. 15:16:08P107,80112,00107,800,0528USDNYQ107,75
NP I PoOKellogg26.2. 15:13:51P62,7964,9463,390,007 421USDNYQ63,39
NP I PoOKernel Holding26.2. 15:20:0646,3546,4046,35-0,2297 239PLNWSE46,45
NP I PoOKruszwica26.2. 15:16:2556,8057,0057,00-0,354 820PLNWSE57,20
NP I PoOKSG Agro26.2. 15:02:161,111,161,10-0,904 200PLNWSE1,11
NP I PoOKWS SAAT26.2. 15:17:4855,4055,6055,60-1,0719 711EURGER56,20
NP I PoOLancaster Colony26.2. 2:00:00P--153,71-0,21210 749USDNSQ153,71
NP I PoOLaurent-Perrier26.2. 14:58:5083,0083,4083,40-1,881 693EURPAR85,00
NP I PoOLDC26.2. 15:07:5599,0099,6099,600,008 656EURPAR99,60
NP I PoOLeroy Seafood- ------NOKOSL63,56
NP I PoOLindt Sprungli26.2. 15:17:4487 800,0088 100,0088 000,00-1,12156CHFSWX89 000,00
NP I PoOLindt Sprungli Participation26.2. 15:18:318 015,008 025,008 025,00-0,061 578CHFSWX8 030,00
NP I PoOM. P. Evans26.2. 14:14:526,867,087,052,776 688GBPLSE6,89
NP I PoOMakarony Polskie26.2. 15:12:204,904,984,980,001 667PLNWSE4,98
NP I PoOMalteries Franco Belges SA, Ordinary, MiFID Eligible Security, Euronext Paris25.2. 16:30:11615,00640,00630,000,008EURPAR630,00
NP I PoOManner26.2. 13:30:06101,00-101,001,001EURVIE100,00
NP I PoOMarine Harvest- ------NOKOSL218,00
NP I PoOMarstons26.2. 15:15:120,980,980,98-1,21571 756GBPLSE1,00
NP I PoOMcCormick26.2. 13:00:00P157,59159,79158,00-0,233USDNYQ158,37
NP I PoOMiko26.2. 14:52:32-106,00105,00-0,94448EURBRU106,00
NP I PoOMilkiland26.2. 15:00:000,420,420,41-2,405 792PLNWSE,42
NP I PoOMILKPOL26.2. 13:49:140,650,720,72-2,701 639PLNWSE,74
NP I PoOMinoteries26.2. 11:05:00334,00338,00334,00-0,6050CHFSWX336,00
NP I PoOMolson Coors26.2. 15:15:07P51,2252,0051,560,27176USDNYQ51,42
NP I PoOMondelez International, Inc, Ordinary, Consolidated Issue Listed on NASDAQ Global Select Market26.2. 15:15:44P57,0257,0357,380,6311 222USDNSQ57,02
NP I PoOMraziarne Slad11.2. 14:36:36--1,500,00-EURBRA1,50
NP I PoONestle10.6. 10:36:09--2 311,000,000CZKPSE-KOBOS2 311,00
NP I PoONestle 2L Rg26.2. 15:15:47104,30104,96104,32-0,89400 000CHFSWX105,26
NP I PoONestle Depository Receipt26.2. 15:03:03P--106,60-0,90651 241USDPNK106,43
NP I PoONichols26.2. 15:16:0013,7514,0013,820,11776GBPLSE13,80
NP I PoONorth Coast26.2. 14:29:2915,0015,3015,503,68186PLNWSE14,95
NP I PoOOrior AG, Ordinary, SIX Swiss Exchange26.2. 15:19:3191,3092,4092,505,9610 565CHFSWX87,30
NP I PoOOtmuchow26.2. 9:00:001,371,371,370,005PLNWSE1,37
NP I PoOOttakringer Brau26.2. 13:30:16128,00125,00128,003,2312EURVIE124,00
NP I PoOOttakringer Brau Preferred Stock26.2. 13:30:0277,00-77,000,001EURVIE77,00
NP I PoOOvostar Union26.2. 11:18:5682,0085,5086,00-1,151PLNWSE87,00
NP I PoOPamapol26.2. 13:28:090,920,980,91-7,148 585PLNWSE,99
NP I PoOPBF Energy Inc, Ordinary, New York Stock Exchange26.2. 15:06:48P23,5324,1423,700,7229USDNYQ23,53
NP I PoOPepees26.2. 12:10:401,601,621,62-1,225 774PLNWSE1,64
NP I PoOPernod Ricard Depository Receipt25.2. 23:20:00P--33,66-2,55106 834USDPNK33,66
NP I PoOPernod-Ricard SA26.2. 15:20:26154,60154,65154,65-1,21366 844EURPAR156,55
NP I PoOPescanova- ------EURMCE,44
NP I PoOPhilip Morris26.2. 15:20:08P84,5284,7084,60-0,478 403USDNYQ85,00
NP I PoOPHILIP MORRIS ČR26.2. 15:25:1614 740,0014 780,0014 740,00-0,413 293CZKPSE-KOBOS14 800,00
NP I PoOPremier Foods UK26.2. 15:10:010,300,300,30-1,64569 169GBPLSE,31
NP I PoOREA Holdings24.2. 17:29:451,351,441,46-8,474 001GBPLSE1,48
NP I PoOREA Holdings Preferred Stock25.2. 17:02:080,840,870,82-3,2454 421GBPLSE,86
NP I PoOReal Good Food26.2. 11:53:150,040,050,040,0725 000GBPLSE,05
NP I PoORemy Cointreau26.2. 15:20:3492,5092,6092,50-2,89145 204EURPAR95,25
NP I PoOReynaldos Mex29.1. 23:20:00P--0,000,002 000USDPNK,00
NP I PoORushNet25.2. 23:20:00P--0,000,003 312 279USDPNK,00
NP I PoOSalMar- ------NOKOSL461,70
NP I PoOSalzwerke13.2. 10:27:1368,5073,5071,500,0030EURFRA68,50
NP I PoOSanderson Farms26.2. 10:04:28P130,41130,62131,000,442USDNSQ130,42
NP I PoOSaputo Inc- ------CADTOR39,74
NP I PoOSeko25.2. 18:04:109,209,309,301,64120PLNWSE9,30
NP I PoOSos Cuetara- ------EURMCE,03
NP I PoOSpadel25.2. 16:30:29193,00199,00193,000,009EURBRU193,00
NP I PoOSuedzucker AG26.2. 15:08:2115,4215,4515,440,06278 301EURGER15,43
NP I PoOSunOpta26.2. 2:00:00P--2,27-8,10382 830USDNSQ2,27
NP I PoOSwedish Match AB26.2. 15:19:37598,60598,80598,80-1,93569 524SEKSTO610,60
NP I PoOSYMBIO POLSKA3.6. 18:04:040,280,550,650,00500PLNWSE,28
NP I PoOTate & Lyle26.2. 15:19:377,467,477,47-3,32324 481GBPLSE7,55
NP I PoOTreeHouse Foods26.2. 0:40:08P40,9241,9041,260,00683 066USDNYQ41,26
NP I PoOTyson Foods26.2. 15:19:54P72,0072,4672,000,406 301USDNYQ71,71
NP I PoOUnibel11.2. 16:30:03580,00635,00585,000,862EURPAR580,00
NP I PoOUnilever1.10. 9:47:011 300,201 324,201 428,000,000CZKPSE-KOBOS1 428,00
NP I PoOUnilever NV26.2. 15:20:0650,9450,9550,94-1,133 480 420EURAEX51,52
NP I PoOUniversal26.2. 10:32:08P48,5049,5651,524,7814USDNYQ49,17
NP I PoOVector Group26.2. 15:17:27P12,3012,8512,862,3186USDNYQ12,57
NP I PoOViaGuara26.2. 11:17:350,070,060,060,0054 417PLNWSE,07
NP I PoOViscofan- ------EURMCE49,30
NP I PoOWawel26.2. 10:43:22624,00628,00624,000,655 015PLNWSE620,00
NP I PoOYaSheng Grp19.2. 23:20:00P--0,0210,564 000USDPNK,02
NP I PoOZM DUDA S.A.26.2. 15:00:006,606,606,903,60370PLNWSE6,66
NP I PoOZWACK Unicum26.2. 13:53:4317 450,0017 500,0017 450,000,00469HUFBUD17 450,00
NP I PoOZywiec26.2. 12:22:51505,00510,00500,00-1,9631PLNWSE510,00
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
S&P 500vypsat25.2. 22:59:003 128,21-3,033 128,2125.02.2020
Zdroj: BCPP