Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,77
KB1,26
PKN105,8106,251,00
Msft-0,77
IBM-0,52
DCX70,9770,99-0,15
PFE2,01
14.12.2017 23:48:48
Indexy online
AD Index online
select
AD Index online
 

  • 14.12.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 14.12.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
498,10 0,77 3,80 212 618 778
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 Water14.12. 23:36:37A--90,92-1,281 463 837USDNYQ89,93
NP I PoOUnitil14.12. 23:05:04A--47,55-5,2474 859USDNYQ48,66
NP I PoOPolska Grupa Energetyczna14.12. 18:07:1912,0512,0912,05-4,372 642 677PLNWSE12,60
NP I PoOAmer Elec Pwr14.12. 23:05:04A--76,29-0,831 942 811USDNYQ76,51
NP I PoOEDF14.12. 17:36:5910,4710,4810,48-4,774 969 849EURPAR11,00
NP I PoOIberdrola SA- ------EURMCE6,63
NP I PoOEOS Russia14.12. 18:00:0013,6014,1013,600,00-SEKSTO14,10
NP I PoOAQUA13.12. 18:06:5215,2315,4015,300,532PLNWSE15,30
NP I PoORFV Regionalis F14.12. 17:20:05221,00228,00228,005,56134 659HUFBUD216,00
NP I PoOE.ON Depository Receipt14.12. 23:20:02A--10,84-0,6097 786USDPNK10,90
NP I PoOSSE14.12. 17:36:3513,0813,1013,09-0,303 136 086GBPLSE13,13
NP I PoOAtlantic Power- ------CADTOR3,18
NP I PoOBKW14.12. 17:30:1958,2058,3058,30-1,2726 626CHFSWX58,30
NP I PoOPinnacle West14.12. 23:08:41A--89,02-1,96332 566USDNYQ89,30
NP I PoOElkop Energy14.12. 18:07:010,090,100,100,0012 396PLNWSE,10
NP I PoOBlack Hills Corp14.12. 23:05:05A--59,47-0,30656 773USDNYQ60,18
NP I PoOSempra Energy14.12. 23:05:05A--115,78-0,781 191 689USDNYQ115,24
NP I PoOFortum Oyj14.12. 18:00:0016,9416,9516,94-0,881 874 195EURHEL17,09
NP I PoOOneok Inc14.12. 23:05:04A--52,74-0,512 280 238USDNYQ53,22
NP I PoOAllete Inc14.12. 23:05:04A--76,76-3,24172 194USDNYQ77,56
NP I PoOEnergie B Wurtt13.12. 11:00:2027,8528,5027,86-0,58260EURGER28,01
NP I PoOAvista14.12. 23:05:04A--51,42-0,31426 703USDNYQ51,61
NP I PoOMDU Res Group14.12. 23:05:04A--26,76-4,901 102 272USDNYQ27,14
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris14.12. 17:35:201,131,141,130,0010 922EURPAR1,13
NP I PoOAEM- ------EURMIL1,57
NP I PoOEngie Sp ADR14.12. 23:20:03A--16,99-1,6889 543USDPNK17,28
NP I PoOEntergy14.12. 23:08:41A--82,72-1,641 296 157USDNYQ83,32
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange14.12. 18:07:2015,1715,1915,193,05152 681PLNWSE14,74
NP I PoOPublic Srvce Ent14.12. 23:05:04A--51,940,024 242 725USDNYQ52,18
NP I PoOEl Paso Electric14.12. 23:05:05A--58,05-1,44186 413USDNYQ58,75
NP I PoOEVN14.12. 17:45:0014,6614,7514,75-0,1740 447EURVIE14,78
NP I PoOConsol Edison14.12. 23:08:41A--87,80-1,501 599 550USDNYQ87,98
NP I PoOAmeren14.12. 23:08:41A--60,97-3,731 540 185USDNYQ61,25
NP I PoOEmera- ------CADTOR47,78
NP I PoOXcel Energy14.12. 23:05:05A--50,39-2,043 269 297USDNYQ50,83
NP I PoOELEC STRASBOURG14.12. 15:41:07124,51126,00125,99-0,01210EURPAR126,00
NP I PoOCal Water Svc14.12. 23:05:04A--42,35-3,20180 518USDNYQ42,80
NP I PoOSevern Trent14.12. 17:35:1720,6320,6520,64-1,05778 727GBPLSE20,86
NP I PoOFirstEnergy Corp14.12. 23:08:41A--32,15-2,164 042 839USDNYQ32,27
NP I PoOHK & China Gas Depository Receipt14.12. 23:20:00A--1,99-0,13104 639USDPNK1,99
NP I PoOAlliant Energy14.12. 23:05:05A--43,95-2,201 097 637USDNYQ44,29
NP I PoOExelon14.12. 23:08:41A--40,93-2,654 694 123USDNYQ41,13
NP I PoODynegy Inc, Ordinary, New York Stock Exchange14.12. 23:05:04A--11,00-2,742 970 332USDNYQ11,15
NP I PoOKogeneracja14.12. 18:07:2085,0085,4085,006,2624 206PLNWSE79,99
NP I PoOUnited Utilities14.12. 17:35:168,008,018,00-1,421 835 999GBPLSE8,12
NP I PoOSubrbn Propane Units14.12. 23:05:05A--23,55-0,76479 456USDNYQ23,68
NP I PoOMainova AG14.12. 11:20:34357,90364,95364,902,0428EURFRA357,90
NP I PoOPNM Resources14.12. 23:05:05A--43,35-3,881 072 923USDNYQ43,60
NP I PoOElia System Op14.12. 17:35:0248,1148,2948,13-0,3223 206EURBRU48,29
NP I PoOPlambck Neu Enrg14.12. 17:36:052,892,892,880,14194 260EURGER2,88
NP I PoODuke Energy14.12. 23:05:04A--87,56-0,922 435 033USDNYQ87,56
NP I PoOTAURON Pol Energ14.12. 18:07:223,11-3,11-2,813 344 002PLNWSE3,20
NP I PoOReliance Energy Depository Receipt6.12. 9:00:0519,35-20,250,001 030USDLIB20,25
NP I PoONorthern Electrc Preferred Stock4.12. 15:00:041,611,611,62-0,311 777GBPLSE1,62
NP I PoOEnel- ------EURMIL5,43
NP I PoOVeolia Environ14.12. 17:35:0620,8520,8620,85-0,382 149 355EURPAR20,93
NP I PoOSouthwest Gas14.12. 23:05:04A--79,40-4,12164 667USDNYQ80,53
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils14.12. 23:05:05A--79,95-3,0334 834USDNYQ81,20
NP I PoOHawaiian Elec14.12. 23:05:04A--36,71-3,11666 810USDNYQ37,22
NP I PoOPG E14.12. 23:21:56A--52,55-1,382 451 572USDNYQ53,09
NP I PoOKSK Power Ventur4.12. 9:05:100,380,380,360,00500GBPLSE,38
NP I PoOPoweo14.12. 17:35:0536,8137,0036,81-0,6523 419EURPAR37,05
NP I PoOAm States Water14.12. 23:05:04A--54,97-2,31225 039USDNYQ55,08
NP I PoOSJW14.12. 23:05:05A--63,00-2,3653 245USDNYQ63,89
NP I PoOMVV Energie14.12. 17:36:0224,6024,8924,60-0,084 348EURGER24,63
NP I PoOVectren14.12. 23:05:04A--67,01-3,42370 978USDNYQ67,84
NP I PoOEszak-Magyar14.12. 17:20:1022 400,0022 695,0022 400,00-0,4434HUFBUD22 500,00
NP I PoOIrkutskenergo Depository Receipt14.12. 23:20:00A--14,050,36122USDPNK14,00
NP I PoOEdison Intl14.12. 23:08:41A--69,27-3,504 097 989USDNYQ69,80
NP I PoONRG Energy14.12. 23:38:56A--27,68-2,023 441 150USDNYQ28,15
NP I PoOPEP14.12. 18:07:2112,1212,1312,134,9321 715PLNWSE11,56
NP I PoOConnecticut Wtr14.12. 23:20:00A--60,76-0,5748 492USDNSQ61,11
NP I PoOBudapesti Elektr14.12. 17:20:0624 650,0024 950,0024 620,00-1,509HUFBUD24 995,00
NP I PoOMeinl Internatio31.10. 17:45:050,000,000,000,003 245EURVIE,00
NP I PoOPennon Group14.12. 17:35:217,737,747,730,652 097 004GBPLSE7,68
NP I PoOCalpine14.12. 23:05:05A--15,090,004 103 388USDNYQ15,14
NP I PoODominion Resourc14.12. 23:16:25A--84,380,292 202 632USDNYQ84,11
NP I PoOOtter Tail14.12. 23:20:00A--44,90-1,86132 365USDNSQ45,75
NP I PoOOrmat Tech14.12. 23:05:04A--61,45-2,21227 907USDNYQ62,90
NP I PoOSnam Rete Gas- ------EURMIL4,12
NP I PoOOGE Energy Corp14.12. 23:08:41A--33,94-1,77864 063USDNYQ33,89
NP I PoOIDACORP14.12. 23:05:05A--94,54-2,70143 459USDNYQ95,22
NP I PoOMGE Energy14.12. 23:20:00A--62,45-1,4265 552USDNSQ63,35
NP I PoOPPL14.12. 23:05:05A--33,80-2,374 260 612USDNYQ33,87
NP I PoOSouthern14.12. 23:05:05A--51,520,904 533 006USDNYQ51,68
NP I PoOSCANA Corp14.12. 23:16:34A--42,750,941 927 982USDNYQ42,53
NP I PoODrax Grp14.12. 17:35:132,652,652,65-1,85720 926GBPLSE2,70
NP I PoOEnergia De Port14.12. 17:35:282,902,902,90-1,138 181 743EURLIS2,93
NP I PoODTE Energy14.12. 23:08:41A--113,81-1,62781 488USDNYQ113,82
NP I PoOTerna- ------EURMIL5,08
NP I PoOThe AES Corp14.12. 23:08:41A--10,70-1,215 587 878USDNYQ10,65
NP I PoOCdn Utilities- ------CADTOR38,00
NP I PoOEkokogeneracja14.12. 18:07:020,010,020,02100,00100PLNWSE,01
NP I PoOFerrellgas Part Units14.12. 23:05:04A--4,22-3,21510 926USDNYQ4,21
NP I PoOJersey16.6. 17:28:414,524,534,400,00-GBPLSE4,53
NP I PoOE.ON14.12. 17:35:209,209,219,18-0,4124 704 077EURGER9,22
NP I PoONextEra Energy14.12. 23:05:05A--157,98-0,662 225 730USDNYQ156,47
NP I PoOBurgenland Hldg14.12. 17:45:0571,6070,0070,000,00400EURVIE70,00
NP I PoOAtel Holding14.12. 17:30:1962,9563,1063,10-1,413 517CHFSWX63,05
NP I PoOYork Water14.12. 23:20:00A--34,00-2,4428 605USDNSQ34,85
NP I PoOAmeriGas Part Units14.12. 23:05:04A--45,12-1,03205 081USDNYQ45,19
NP I PoOFortum Unsp ADR14.12. 23:20:02A--3,96-0,852 100USDPNK3,99
NP I PoOEndesa- ------EURMCE18,65
NP I PoOWestar Energy14.12. 23:05:04A--54,99-3,12821 044USDNYQ55,35
NP I PoOWODKAN11.12. 18:06:335,446,945,700,008PLNWSE5,70
NP I PoORed Electrica- ------EURMCE18,98
NP I PoONatl Grid Rg14.12. 17:35:298,628,628,62-1,448 160 435GBPLSE8,74
NP I PoOGenie Energy14.12. 23:05:04A--4,44-1,1154 780USDNYQ4,37
NP I PoOS&R Biogas12.12. 16:06:180,120,150,1530,4316 873EURFRA,12
NP I PoOCentrenergo Depository Receipt1.12. 15:38:293,453,793,313,05390EURFRA3,31
NP I PoORWE Depository Receipt14.12. 23:20:03A--20,29-6,2432 697USDPNK21,64
NP I PoONorthwest Gas14.12. 23:05:04A--64,05-4,69106 769USDNYQ64,50
NP I PoOEnagas- ------EURMCE24,95
NP I PoOUGI14.12. 23:43:56A--47,33-4,621 007 896USDNYQ48,10
NP I PoORWE Preferred Stock14.12. 17:35:2814,1114,1714,19-2,00804 072EURGER14,48
NP I PoOCons Water Co14.12. 23:20:00A--12,50-2,7224 270USDNSQ12,85
NP I PoOAqua America14.12. 23:05:04A--37,55-1,65583 320USDNYQ37,59
NP I PoOFortis- ------CADTOR47,24
NP I PoOVerbund Sp ADR14.12. 23:20:01A--4,54-0,441 091USDPNK4,56
NP I PoOBrookfield Infr14.12. 23:05:05A--45,002,34328 088USDNYQ44,65
NP I PoOBedzin14.12. 18:07:1923,1525,3025,300,0083PLNWSE25,30
NP I PoOMiddlesex Water14.12. 23:20:00A--40,86-1,7634 472USDNSQ41,59
NP I PoOEnel SpA, Depository Receipt, Xetra14.12. 23:20:03A--6,25-1,9297 077USDPNK6,37
NP I PoOTokyo Elec Power Depository Receipt12.12. 23:20:01A--4,030,25497USDPNK4,03
NP I PoOHera- ------EURMIL3,04
NP I PoOVerbund AG14.12. 17:45:0019,7019,7419,77-1,52155 128EURVIE20,07
NP I PoOREN14.12. 17:35:282,402,412,41-1,031 551 259EURLIS2,43
NP I PoOCommerce Energy6.12. 23:20:01A--0,00-95,00300USDPNK,00
NP I PoOPublic Power14.12. 16:25:041,931,931,933,99223 398EURATH1,86
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information14.12. 23:20:01A--2,42-5,2037 496USDPNK2,55
NP I PoOSechilienne-Sid14.12. 17:35:2019,3719,4219,39-1,1216 708EURPAR19,61
NP I PoORWE14.12. 17:35:1017,3117,3217,27-4,4322 529 947EURGER18,07
NP I PoOJust Energy- ------CADTOR5,36
NP I PoOStar Gas Partner Units14.12. 23:05:05A--10,550,9623 678USDNYQ10,45
NP I PoOEngie14.12. 17:36:3214,4714,4814,47-1,566 422 862EURPAR14,70
NP I PoOCenterPnt Energy14.12. 23:08:41A--28,61-1,003 177 625USDNYQ28,40
NP I PoONiSource14.12. 23:08:41A--26,50-2,433 317 285USDNYQ26,43
NP I PoOCMS Energy14.12. 23:08:41A--49,14-1,601 268 026USDNYQ49,25
NP I PoOPortland Gen Ele14.12. 23:05:05A--47,36-2,71685 173USDNYQ47,73
NP I PoOCentrica14.12. 17:35:081,381,381,38-1,0020 413 570GBPLSE1,40
NP I PoOTESGAS14.12. 18:07:201,961,991,99-1,0040 498PLNWSE2,01
NP I PoOGas Natural- ------EURMCE19,21
NP I PoORubis14.12. 17:35:0558,4058,5858,58-0,05141 732EURPAR58,61
NP I PoOČEZ14.12. 16:25:26--498,100,77427 475CZKPSE-KOBOS498,10
NP I PoOGt Plains Energy14.12. 23:05:04A--33,41-3,22813 692USDNYQ33,58
NP I PoOENEA14.12. 18:07:1811,6611,7311,66-6,721 878 511PLNWSE12,50
NP I PoOAtmos Energy14.12. 23:08:41A--89,93-2,59697 158USDNYQ89,96
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 Indexvypsat14.12. 17:45:012 193,031,122 168,7213.12.2017
PX Indexvypsat14.12. 16:35:001 065,420,521 065,4214.12.2017
Warsaw SE WIG Indexvypsat14.12. 17:15:0062 916,390,5962 547,9713.12.2017
Zdroj: BCPP