Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ1,38
KB-0,91
PKN94,995,51,62
Msft0,78
IBM-0,65
DCX70,5370,55-0,55
PFE-0,69
21.2.2018 0:25:23
Indexy online
AD Index online
select
AD Index online
 

  • 20.2.2018
ČEZ (CEZPbl.PR, Praha)
Závěr k 20.2.2018 Změna (%) Změna (CZK) Objem obchodů (CZK)
513,00 1,38 7,00 144 175 221
R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.
Z - Zavřená fáze, O - Otevřená fáze, A - Aukce, V - Volatility break, P - Pozastaveno

 
Sektor online - ČEZ - Veřejné služby
AkceNázevDatum a čas  Nejlepší
nákup
Nejlepší
prodej
Poslední
obchod
Změna
(%)
Objem
(ks)
MěnaTrhZávěrečná
cena
NP I PoOAmercan Water20.2. 23:38:54A--79,85-0,811 025 954USDNYQ80,50
NP I PoOUnitil20.2. 23:05:02A--42,64-2,0957 479USDNYQ43,55
NP I PoOPolska Grupa Energetyczna20.2. 18:03:3711,05-11,08-0,18832 113PLNWSE11,10
NP I PoOAmer Elec Pwr20.2. 23:33:36A--66,37-1,322 750 056USDNYQ67,26
NP I PoOEDF20.2. 17:36:0510,4310,4510,43-3,343 821 880EURPAR10,79
NP I PoOIberdrola SA- ------EURMCE6,11
NP I PoOEOS Russia20.2. 18:00:0014,6015,1014,802,07-SEKSTO14,50
NP I PoOAQUA20.2. 18:03:1916,2016,3016,30-0,612PLNWSE16,40
NP I PoORFV Regionalis F20.2. 17:20:02187,00192,00191,000,003 019HUFBUD191,00
NP I PoOE.ON Depository Receipt20.2. 23:20:02A--10,180,05134 506USDPNK10,17
NP I PoOSSE20.2. 17:35:2112,1312,1412,130,962 553 978GBPLSE12,02
NP I PoOAtlantic Power- ------CADTOR2,40
NP I PoOBKW20.2. 17:31:5954,5056,0055,00-0,3612 916CHFSWX55,20
NP I PoOPinnacle West20.2. 23:05:03A--77,20-1,89572 840USDNYQ78,69
NP I PoOElkop Energy20.2. 18:03:200,090,100,100,002 030PLNWSE,10
NP I PoOBlack Hills Corp20.2. 23:05:03A--51,54-1,62572 205USDNYQ52,39
NP I PoOSempra Energy20.2. 23:34:04A--107,54-1,352 287 528USDNYQ109,01
NP I PoOFortum Oyj20.2. 18:00:0017,8817,9017,920,061 676 510EURHEL17,91
NP I PoOOneok Inc20.2. 23:33:36A--57,020,191 468 697USDNYQ56,91
NP I PoOAllete Inc20.2. 23:33:36A--68,74-0,87349 959USDNYQ69,34
NP I PoOEnergie B Wurtt20.2. 10:31:4927,4028,2028,002,1940EURGER27,80
NP I PoOAvista20.2. 23:05:02A--49,74-0,94501 559USDNYQ50,21
NP I PoOMDU Res Group20.2. 23:05:02A--27,13-1,52606 361USDNYQ27,55
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris20.2. 17:29:481,131,141,130,0033 258EURPAR1,13
NP I PoOAEM- ------EURMIL1,42
NP I PoOEngie Sp ADR20.2. 23:20:03A--15,48-1,56148 867USDPNK15,72
NP I PoOEntergy20.2. 23:05:02A--75,43-1,68905 033USDNYQ76,72
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange20.2. 18:03:3912,8213,0013,000,783 664PLNWSE12,90
NP I PoOPublic Srvce Ent21.2. 0:03:57A--49,29-0,284 765 513USDNYQ49,43
NP I PoOEl Paso Electric20.2. 23:33:36A--50,25-2,05199 847USDNYQ51,30
NP I PoOEVN20.2. 17:45:0016,1416,2216,16-0,6248 672EURVIE16,26
NP I PoOConsol Edison20.2. 23:33:36A--76,36-1,812 512 078USDNYQ77,77
NP I PoOAmeren20.2. 23:33:36A--55,08-2,202 336 507USDNYQ56,32
NP I PoOEmera- ------CADTOR41,37
NP I PoOXcel Energy29.12. 22:15:04A--48,110,062 770 633USDNYQ48,11
NP I PoOELEC STRASBOURG20.2. 17:02:19136,50137,50136,50-0,73202EURPAR137,50
NP I PoOCal Water Svc20.2. 23:05:02A--39,05-1,14306 656USDNYQ39,50
NP I PoOSevern Trent20.2. 17:35:1117,1117,1217,12-0,17714 694GBPLSE17,15
NP I PoOFirstEnergy Corp21.2. 0:16:53A--33,15-0,705 776 551USDNYQ33,03
NP I PoOHK & China Gas Depository Receipt20.2. 23:20:00A--1,960,5183 638USDPNK1,95
NP I PoOAlliant Energy20.2. 23:33:36A--39,14-1,532 616 641USDNYQ39,75
NP I PoOExelon21.2. 0:24:58A--37,38-0,269 892 085USDNYQ37,78
NP I PoODynegy Inc, Ordinary, New York Stock Exchange20.2. 23:05:03A--12,180,411 827 876USDNYQ12,13
NP I PoOKogeneracja20.2. 18:03:3879,0080,0079,00-1,741 988PLNWSE80,40
NP I PoOUnited Utilities20.2. 17:35:016,646,656,640,181 584 916GBPLSE6,63
NP I PoOSubrbn Propane Units20.2. 23:05:03A--24,30-1,70179 614USDNYQ24,72
NP I PoOMainova AG20.2. 17:39:09360,00390,00368,000,553EURFRA372,00
NP I PoOPNM Resources20.2. 23:33:36A--35,30-1,26444 678USDNYQ35,75
NP I PoOElia System Op20.2. 17:35:0447,8547,9547,850,5323 279EURBRU47,60
NP I PoOPlambck Neu Enrg20.2. 17:36:222,812,842,831,80211 839EURGER2,78
NP I PoODuke Energy20.2. 23:42:26A--75,60-1,324 016 959USDNYQ76,70
NP I PoOTAURON Pol Energ20.2. 18:03:402,822,832,830,00923 848PLNWSE2,83
NP I PoOReliance Energy Depository Receipt20.2. 16:29:4819,4026,0020,600,005USDLIB20,60
NP I PoONorthern Electrc Preferred Stock15.12. 12:00:191,531,551,600,007 623GBPLSE1,54
NP I PoOEnel- ------EURMIL4,78
NP I PoOVeolia Environ20.2. 17:35:0819,3519,3619,360,421 687 381EURPAR19,28
NP I PoOSouthwest Gas20.2. 23:34:04A--68,04-1,18178 492USDNYQ68,85
NP I PoOTata Power Depository Receipt19.1. 11:46:13-13,5013,5023,38100USDLIB13,50
NP I PoOChesapeake Utils20.2. 23:05:03A--68,15-0,5858 839USDNYQ68,55
NP I PoOHawaiian Elec20.2. 23:05:02A--33,35-1,04447 859USDNYQ33,70
NP I PoOPG E20.2. 23:05:03A--40,01-0,974 056 717USDNYQ40,40
NP I PoOKSK Power Ventur16.1. 16:07:220,400,410,390,003 500GBPLSE,41
NP I PoOPoweo20.2. 17:35:2836,5836,6836,680,8233 637EURPAR36,38
NP I PoOAm States Water20.2. 23:05:02A--52,78-1,62209 428USDNYQ53,65
NP I PoOSJW20.2. 23:05:03A--53,62-3,6173 972USDNYQ55,63
NP I PoOMVV Energie20.2. 17:24:0626,0026,1026,100,38422EURGER25,80
NP I PoOVectren20.2. 23:05:02A--62,57-0,64434 139USDNYQ62,97
NP I PoOEszak-Magyar20.2. 17:20:0323 800,0024 000,0023 800,00-0,8323HUFBUD24 000,00
NP I PoOIrkutskenergo Depository Receipt14.2. 23:20:01A--13,50-3,57800USDPNK13,50
NP I PoOEdison Intl21.2. 0:06:46A--60,36-1,212 466 340USDNYQ61,05
NP I PoONRG Energy20.2. 23:33:36A--25,691,865 603 907USDNYQ25,22
NP I PoOPEP20.2. 18:03:4013,8513,9513,95-0,363 820PLNWSE14,00
NP I PoOConnecticut Wtr20.2. 23:20:00A--52,51-2,3860 664USDNSQ53,79
NP I PoOBudapesti Elektr19.2. 17:20:0826 000,0026 600,0026 400,001,5417HUFBUD26 400,00
NP I PoOPennon Group20.2. 17:35:156,156,166,160,071 074 002GBPLSE6,15
NP I PoOCalpine20.2. 23:05:03A--15,170,072 220 460USDNYQ15,16
NP I PoODominion Resourc20.2. 23:33:36A--74,75-1,394 264 770USDNYQ75,80
NP I PoOOtter Tail20.2. 23:20:00A--41,35-1,6686 208USDNSQ42,05
NP I PoOOrmat Tech20.2. 23:05:03A--64,63-0,52210 348USDNYQ64,97
NP I PoOSnam Rete Gas- ------EURMIL3,65
NP I PoOOGE Energy Corp20.2. 23:05:02A--31,21-1,111 412 463USDNYQ31,56
NP I PoOIDACORP20.2. 23:33:36A--83,70-1,84218 636USDNYQ85,27
NP I PoOMGE Energy20.2. 23:20:00A--54,75-1,3569 486USDNSQ55,50
NP I PoOPPL21.2. 0:24:33A--30,83-1,973 927 966USDNYQ31,45
NP I PoOSouthern20.2. 23:34:04A--43,47-1,058 368 539USDNYQ43,93
NP I PoOSCANA Corp20.2. 23:05:03A--36,94-2,041 163 946USDNYQ37,71
NP I PoODrax Grp20.2. 17:36:272,332,342,330,09375 606GBPLSE2,33
NP I PoOEnergia De Port20.2. 17:36:372,702,702,70-2,458 164 065EURLIS2,77
NP I PoODTE Energy20.2. 23:33:36A--103,20-1,921 398 798USDNYQ105,22
NP I PoOTerna- ------EURMIL4,53
NP I PoOThe AES Corp20.2. 23:29:22A--10,40-0,487 467 373USDNYQ10,45
NP I PoOCdn Utilities- ------CADTOR35,00
NP I PoOEkokogeneracja19.2. 18:04:040,010,010,010,0050 000PLNWSE,01
NP I PoOFerrellgas Part Units20.2. 23:31:13A--4,090,00113 040USDNYQ4,05
NP I PoOJersey5.1. 15:00:024,955,054,960,00200GBPLSE5,00
NP I PoOE.ON20.2. 17:35:148,258,268,251,4010 968 573EURGER8,14
NP I PoONextEra Energy20.2. 23:33:36A--153,81-1,441 947 997USDNYQ156,05
NP I PoOBurgenland Hldg19.2. 17:45:0578,0085,5077,00-9,9410EURVIE77,00
NP I PoOAtel Holding20.2. 17:31:5973,6074,5073,80-0,147 138CHFSWX73,90
NP I PoOYork Water20.2. 23:20:00A--29,35-2,6582 209USDNSQ30,15
NP I PoOAmeriGas Part Units20.2. 23:05:02A--43,13-0,37237 702USDNYQ43,29
NP I PoOFortum Unsp ADR20.2. 23:20:02A--4,37-0,687 926USDPNK4,40
NP I PoOEndesa- ------EURMCE17,03
NP I PoOWestar Energy20.2. 23:05:03A--49,65-2,09603 683USDNYQ50,71
NP I PoOWODKAN16.2. 18:02:386,057,406,700,0090PLNWSE6,70
NP I PoORed Electrica- ------EURMCE16,13
NP I PoONatl Grid Rg20.2. 17:35:227,487,487,480,088 735 682GBPLSE7,47
NP I PoOGenie Energy20.2. 23:05:02A--4,420,0024 867USDNYQ4,42
NP I PoOS&R Biogas16.2. 10:18:110,130,140,140,005 000EURFRA,13
NP I PoOCentrenergo Depository Receipt2.2. 15:09:203,764,123,760,00517EURFRA3,76
NP I PoORWE Depository Receipt20.2. 23:20:03A--20,312,528 274USDPNK19,81
NP I PoONorthwest Gas20.2. 23:33:36A--55,35-1,60129 572USDNYQ56,25
NP I PoOEnagas- ------EURMCE20,66
NP I PoOUGI20.2. 23:05:03A--43,22-1,10986 869USDNYQ43,70
NP I PoORWE Preferred Stock20.2. 17:35:1014,4814,7814,780,14140 528EURGER14,76
NP I PoOCons Water Co20.2. 23:20:00A--12,90-0,7746 356USDNSQ13,00
NP I PoOAqua America20.2. 23:05:03A--34,51-1,03483 140USDNYQ34,87
NP I PoOFortis- ------CADTOR42,08
NP I PoOVerbund Sp ADR12.2. 23:20:01A--5,27-3,18183USDPNK5,27
NP I PoOBrookfield Infr20.2. 23:05:03A--41,920,05188 563USDNYQ41,90
NP I PoOBedzin20.2. 18:03:3728,5029,5029,503,5110PLNWSE28,50
NP I PoOMiddlesex Water20.2. 23:20:00A--36,55-2,7733 395USDNSQ37,59
NP I PoOEnel SpA, Depository Receipt, Xetra20.2. 23:20:03A--5,82-3,24151 097USDPNK6,01
NP I PoOTokyo Elec Power Depository Receipt20.2. 23:20:02A--3,801,60303USDPNK3,74
NP I PoOHera- ------EURMIL2,76
NP I PoOVerbund AG20.2. 17:45:0021,3621,4221,32-1,3972 591EURVIE21,62
NP I PoOREN20.2. 17:35:212,462,472,46-1,281 023 488EURLIS2,50
NP I PoOCommerce Energy8.1. 23:20:01A--0,000,00200USDPNK,00
NP I PoOPublic Power20.2. 16:25:032,762,762,76-3,02276 628EURATH2,85
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information20.2. 23:20:01A--2,54-2,3140 839USDPNK2,60
NP I PoOSechilienne-Sid20.2. 17:35:1020,3520,4020,40-1,2126 947EURPAR20,65
NP I PoORWE20.2. 17:35:0516,4316,4416,460,897 257 915EURGER16,32
NP I PoOJust Energy- ------CADTOR6,27
NP I PoOStar Gas Partner Units20.2. 23:05:03A--9,46-0,3282 850USDNYQ9,49
NP I PoOEngie20.2. 17:38:1212,6212,6312,620,244 385 630EURPAR12,59
NP I PoOCenterPnt Energy20.2. 23:33:36A--26,73-0,673 638 128USDNYQ26,91
NP I PoONiSource20.2. 23:33:36A--23,02-1,964 071 924USDNYQ23,48
NP I PoOCMS Energy20.2. 23:05:03A--43,36-1,902 314 531USDNYQ44,20
NP I PoOPortland Gen Ele20.2. 23:33:36A--40,22-2,381 143 206USDNYQ41,20
NP I PoOCentrica20.2. 17:35:211,311,311,311,5918 464 205GBPLSE1,29
NP I PoOTESGAS20.2. 18:03:381,961,991,950,001 001PLNWSE1,95
NP I PoOGas Natural- ------EURMCE18,33
NP I PoORubis20.2. 17:35:2857,7057,8557,70-1,28143 207EURPAR58,45
NP I PoOČEZ20.2. 16:25:25--513,001,38282 848CZKPSE-KOBOS513,00
NP I PoOGt Plains Energy20.2. 23:33:36A--29,78-2,421 554 406USDNYQ30,52
NP I PoOENEA20.2. 18:03:3710,4210,4410,42-3,52570 493PLNWSE10,80
NP I PoOAtmos Energy20.2. 23:33:36A--82,07-1,07598 986USDNYQ82,96
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
CECE Indexvypsat20.2. 17:45:012 359,26-0,862 379,7219.2.2018
PX Indexvypsat20.2. 16:35:001 106,14-0,371 106,1420.2.2018
Warsaw SE WIG Indexvypsat20.2. 17:09:0062 858,560,0962 803,6519.2.2018
Zdroj: BCPP