Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,93
KB-0,72
PKN130,5130,9-0,38
Msft-0,08
IBM-0,20
DCX68,8668,870,50
PFE0,61
17.10.2017 22:17:22
Indexy online
AD Index online
select
AD Index online
 

  • 17.10.2017 16:25:29
ČEZ (CEZPbl.PR, Praha)
Závěr k 17.10.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
457,50 0,93 4,20 248 896 160
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 Water17.10. 22:15:05A--86,030,961 101 555USDNYQ85,21
NP I PoOUnitil17.10. 22:15:05A--51,880,5221 872USDNYQ51,61
NP I PoOPolska Grupa Energetyczna17.10. 18:06:4413,0213,1613,02-1,591 423 499PLNWSE13,23
NP I PoOAmer Elec Pwr17.10. 22:15:05A--73,200,111 716 411USDNYQ73,12
NP I PoOEDF17.10. 17:35:2111,0211,0511,032,132 291 265EURPAR10,80
NP I PoOIberdrola SA- ------EURMCE6,68
NP I PoOEOS Russia17.10. 17:29:5314,7014,8014,60-1,35-SEKSTO14,80
NP I PoOAQUA17.10. 18:06:2615,2215,5515,351,1910PLNWSE15,17
NP I PoORFV Regionalis F17.10. 17:20:00247,00250,00250,000,0034 796HUFBUD250,00
NP I PoOE.ON Depository Receipt17.10. 21:56:10A--11,870,9469 164USDPNK11,76
NP I PoOSSE17.10. 17:35:0313,7913,8113,800,152 479 322GBPLSE13,78
NP I PoOAtlantic Power- ------CADTOR3,14
NP I PoOBKW17.10. 17:31:0658,7058,7558,75-0,1721 047CHFSWX58,85
NP I PoOPinnacle West17.10. 22:15:06A--87,760,56622 458USDNYQ87,27
NP I PoOElkop Energy17.10. 18:06:270,100,110,10-9,0951 327PLNWSE,11
NP I PoOBlack Hills Corp17.10. 22:15:06A--67,60-0,13171 210USDNYQ67,69
NP I PoOSempra Energy17.10. 22:15:06A--114,04-0,371 118 677USDNYQ114,46
NP I PoOFortum Oyj17.10. 17:29:5818,0218,0318,061,753 270 249EURHEL17,75
NP I PoOOneok Inc17.10. 22:15:05A--56,420,301 393 557USDNYQ56,25
NP I PoOAllete Inc17.10. 22:15:05A--78,780,99166 885USDNYQ78,01
NP I PoOEnergie B Wurtt16.10. 12:45:2126,0027,0026,50-1,12600EURGER26,55
NP I PoOAvista17.10. 22:15:05A--51,99-0,04559 837USDNYQ52,01
NP I PoOMDU Res Group17.10. 22:15:05A--27,110,48426 486USDNYQ26,98
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris17.10. 17:35:251,131,141,130,0018 628EURPAR1,13
NP I PoOAEM- ------EURMIL1,44
NP I PoOEngie Sp ADR17.10. 21:57:21A--16,91-0,2469 265USDPNK16,95
NP I PoOEntergy17.10. 22:15:05A--84,601,431 557 873USDNYQ83,41
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.10. 18:06:4612,6512,7012,700,874 887PLNWSE12,59
NP I PoOPublic Srvce Ent17.10. 22:15:05A--48,600,003 593 581USDNYQ48,60
NP I PoOEl Paso Electric17.10. 22:15:06A--57,150,26362 836USDNYQ57,00
NP I PoOEVN17.10. 17:45:0013,0713,1413,140,5443 901EURVIE13,07
NP I PoOConsol Edison17.10. 22:15:06A--83,560,861 140 970USDNYQ82,85
NP I PoOAmeren17.10. 22:15:05A--60,950,511 127 675USDNYQ60,64
NP I PoOEmera- ------CADTOR48,33
NP I PoOXcel Energy17.10. 22:15:05A--48,720,472 711 046USDNYQ48,49
NP I PoOELEC STRASBOURG17.10. 15:55:21125,00125,05125,050,04148EURPAR125,00
NP I PoOCal Water Svc17.10. 22:15:05A--42,201,0871 376USDNYQ41,75
NP I PoOSevern Trent17.10. 17:35:5421,2121,2321,221,92710 674GBPLSE20,82
NP I PoOFirstEnergy Corp17.10. 22:15:05A--32,170,343 875 575USDNYQ32,06
NP I PoOHK & China Gas Depository Receipt17.10. 21:57:44A--1,88-0,5335 942USDPNK1,89
NP I PoOAlliant Energy17.10. 22:15:06A--43,440,74878 846USDNYQ43,12
NP I PoOExelon17.10. 22:15:05A--39,60-0,184 227 639USDNYQ39,67
NP I PoODynegy Inc, Ordinary, New York Stock Exchange17.10. 22:15:05A--9,44-3,774 569 194USDNYQ9,81
NP I PoOKogeneracja17.10. 18:06:4576,8077,8877,881,80652PLNWSE76,50
NP I PoOUnited Utilities17.10. 17:35:098,428,438,421,322 293 975GBPLSE8,31
NP I PoOSubrbn Propane Units17.10. 22:15:06A--26,33-0,94170 909USDNYQ26,58
NP I PoOMainova AG17.10. 16:33:05353,50367,90364,75-1,2723EURFRA354,00
NP I PoOPNM Resources17.10. 22:15:06A--41,350,98623 628USDNYQ40,95
NP I PoOElia System Op17.10. 17:35:2049,7849,9649,87-0,0224 367EURBRU49,88
NP I PoOPlambck Neu Enrg17.10. 17:36:112,642,652,640,0077 815EURGER2,64
NP I PoODuke Energy17.10. 22:15:05A--87,510,441 817 274USDNYQ87,13
NP I PoOTAURON Pol Energ17.10. 18:06:473,423,433,42-2,563 733 144PLNWSE3,51
NP I PoOReliance Energy Depository Receipt12.10. 15:30:2421,1521,5021,450,001 569USDLIB21,45
NP I PoONorthern Electrc Preferred Stock19.9. 17:35:241,561,561,570,0015 287GBPLSE1,56
NP I PoOEnel- ------EURMIL5,15
NP I PoOVeolia Environ17.10. 17:37:0420,0120,0220,01-0,021 350 745EURPAR20,01
NP I PoOSouthwest Gas17.10. 22:15:05A--79,14-0,15172 687USDNYQ79,26
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils17.10. 22:15:06A--81,050,7526 941USDNYQ80,45
NP I PoOHawaiian Elec17.10. 22:15:05A--34,890,63339 942USDNYQ34,67
NP I PoOPG E17.10. 22:15:05A--57,447,5127 700 625USDNYQ53,43
NP I PoOKSK Power Ventur16.10. 13:28:390,390,390,40-5,9510 000GBPLSE,39
NP I PoOPoweo17.10. 17:35:2142,1042,1342,102,0658 009EURPAR41,25
NP I PoOAm States Water17.10. 22:15:05A--54,281,42126 359USDNYQ53,52
NP I PoOSJW17.10. 22:15:06A--63,080,4870 001USDNYQ62,78
NP I PoOMVV Energie17.10. 17:29:4323,4323,6023,440,111 648EURGER23,41
NP I PoOVectren17.10. 22:15:05A--67,300,78212 414USDNYQ66,78
NP I PoOEszak-Magyar17.10. 17:20:0422 785,0022 950,0022 940,000,20388HUFBUD22 895,00
NP I PoOIrkutskenergo Depository Receipt16.10. 23:20:00A--15,902,58100USDPNK15,90
NP I PoOEdison Intl17.10. 22:15:06A--77,60-0,053 737 102USDNYQ77,64
NP I PoONRG Energy17.10. 22:15:05A--26,00-2,336 342 992USDNYQ26,62
NP I PoOPEP17.10. 18:06:4713,6613,9613,800,958 058PLNWSE13,67
NP I PoOConnecticut Wtr17.10. 22:00:00A--62,75-0,0332 039USDNSQ62,77
NP I PoOBudapesti Elektr17.10. 17:20:0125 350,0025 510,0025 510,000,83427HUFBUD25 300,00
NP I PoOMeinl Internatio17.10. 17:45:050,000,000,000,001 500EURVIE,00
NP I PoOPennon Group17.10. 17:35:267,927,937,931,08683 108GBPLSE7,84
NP I PoOCalpine17.10. 22:15:06A--14,80-0,2711 766 683USDNYQ14,84
NP I PoODominion Resourc17.10. 22:15:05A--78,96-0,091 947 343USDNYQ79,03
NP I PoOOtter Tail17.10. 22:00:00A--45,250,3348 550USDNSQ45,10
NP I PoOOrmat Tech17.10. 22:15:05A--63,470,38126 018USDNYQ63,23
NP I PoOSnam Rete Gas- ------EURMIL4,18
NP I PoOOGE Energy Corp17.10. 22:15:05A--36,920,54585 228USDNYQ36,72
NP I PoOIDACORP17.10. 22:15:06A--90,590,45207 047USDNYQ90,18
NP I PoOMGE Energy17.10. 22:00:00A--67,00-0,0769 827USDNSQ67,05
NP I PoOPPL17.10. 22:15:06A--37,480,212 989 361USDNYQ37,40
NP I PoOSouthern17.10. 22:15:06A--51,140,003 679 997USDNYQ51,14
NP I PoOSCANA Corp17.10. 22:15:06A--49,13-0,081 699 120USDNYQ49,17
NP I PoODrax Grp17.10. 17:35:292,902,902,900,03586 954GBPLSE2,90
NP I PoOEnergia De Port17.10. 17:35:043,003,003,000,035 801 035EURLIS3,00
NP I PoODTE Energy17.10. 22:15:05A--110,160,48841 618USDNYQ109,63
NP I PoOTerna- ------EURMIL5,00
NP I PoOThe AES Corp17.10. 22:15:05A--11,19-0,713 415 225USDNYQ11,27
NP I PoOCdn Utilities- ------CADTOR39,25
NP I PoOFerrellgas Part Units17.10. 22:15:05A--4,84-2,22357 373USDNYQ4,95
NP I PoOJersey16.6. 17:28:414,524,534,400,00-GBPLSE4,53
NP I PoOE.ON17.10. 17:35:2610,0610,0610,041,007 590 534EURGER9,94
NP I PoONextEra Energy17.10. 22:15:06A--152,670,761 285 730USDNYQ151,52
NP I PoOBurgenland Hldg17.10. 17:45:05-70,0074,005,71300EURVIE70,00
NP I PoOAtel Holding17.10. 17:31:0668,0069,8568,000,007 992CHFSWX68,00
NP I PoOYork Water17.10. 22:00:00A--36,10-1,9041 651USDNSQ36,80
NP I PoOAmeriGas Part Units17.10. 22:15:05A--44,900,3496 930USDNYQ44,75
NP I PoOFortum Unsp ADR17.10. 21:14:03A--4,130,882 030USDPNK4,09
NP I PoOEndesa- ------EURMCE19,45
NP I PoOWestar Energy17.10. 22:15:05A--52,570,84996 163USDNYQ52,13
NP I PoOWODKAN6.10. 18:06:345,556,946,800,0065PLNWSE6,80
NP I PoORed Electrica- ------EURMCE18,05
NP I PoONatl Grid Rg17.10. 17:35:129,259,259,250,966 795 998GBPLSE9,16
NP I PoOGenie Energy17.10. 22:15:05A--6,390,6318 454USDNYQ6,35
NP I PoOS&R Biogas17.10. 16:08:270,080,110,080,001 000EURFRA,08
NP I PoOCentrenergo Depository Receipt20.9. 16:47:143,283,403,202,50780EURFRA3,20
NP I PoOSolarworld18.8. 17:36:050,540,550,5546,511 554 360EURGER,55
NP I PoORWE Depository Receipt17.10. 21:45:52A--25,051,075 793USDPNK24,79
NP I PoONorthwest Gas17.10. 22:15:05A--65,600,1574 715USDNYQ65,50
NP I PoOEnagas- ------EURMCE23,94
NP I PoOUGI17.10. 22:15:06A--47,680,76651 301USDNYQ47,32
NP I PoORWE Preferred Stock17.10. 17:35:2115,9416,0015,991,17295 639EURGER15,80
NP I PoOCons Water Co17.10. 22:00:00A--12,90-0,3939 664USDNSQ12,95
NP I PoOAqua America17.10. 22:15:05A--35,261,03262 205USDNYQ34,90
NP I PoOFortis- ------CADTOR46,14
NP I PoOVerbund Sp ADR12.10. 23:20:00A--4,692,85800USDPNK4,69
NP I PoOBrookfield Infr17.10. 22:15:06A--43,57-0,14287 140USDNYQ43,63
NP I PoOBedzin17.10. 18:06:4423,9024,0024,450,00309PLNWSE24,45
NP I PoOMiddlesex Water17.10. 22:00:00A--45,421,6355 718USDNSQ44,69
NP I PoOEnel SpA, Depository Receipt, Xetra17.10. 21:59:43A--6,080,33270 926USDPNK6,06
NP I PoOTokyo Elec Power Depository Receipt17.10. 15:30:04A--3,99-7,34150USDPNK4,31
NP I PoOHera- ------EURMIL2,77
NP I PoOVerbund AG17.10. 17:45:0020,3620,4120,340,1052 053EURVIE20,32
NP I PoOREN17.10. 17:35:042,652,652,65-1,271 459 132EURLIS2,68
NP I PoOPublic Power17.10. 16:25:041,992,002,000,0052 969EURATH2,00
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information17.10. 21:47:47A--2,561,9927 805USDPNK2,51
NP I PoOSechilienne-Sid17.10. 17:35:2519,5819,6719,65-0,4635 617EURPAR19,74
NP I PoORWE17.10. 17:35:2821,2721,2821,281,243 285 831EURGER21,02
NP I PoOJust Energy- ------CADTOR7,27
NP I PoOStar Gas Partner Units17.10. 22:15:06A--11,17-0,0926 738USDNYQ11,18
NP I PoOEngie17.10. 17:37:0414,2914,3014,29-0,143 931 891EURPAR14,31
NP I PoOCenterPnt Energy17.10. 22:15:05A--29,530,242 236 028USDNYQ29,46
NP I PoONiSource17.10. 22:15:06A--26,450,301 716 766USDNYQ26,37
NP I PoOCMS Energy17.10. 22:15:05A--47,810,841 328 285USDNYQ47,41
NP I PoOPortland Gen Ele17.10. 22:15:06A--45,501,631 233 081USDNYQ44,77
NP I PoOCentrica17.10. 17:35:131,711,711,71-1,0420 508 613GBPLSE1,73
NP I PoOTESGAS17.10. 18:06:452,903,002,90-3,333 307PLNWSE3,00
NP I PoOGas Natural- ------EURMCE18,63
NP I PoORubis17.10. 17:35:2153,7853,8053,80-0,22107 422EURPAR53,92
NP I PoOČEZ17.10. 16:25:29--457,500,93545 911CZKPSE-KOBOS457,50
NP I PoOGt Plains Energy17.10. 22:15:05A--32,180,97869 542USDNYQ31,87
NP I PoOENEA17.10. 18:06:4313,9213,9513,95-1,13834 368PLNWSE14,11
NP I PoOAtmos Energy17.10. 22:15:05A--86,22-0,03316 888USDNYQ86,25
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 Indexvypsat17.10. 17:45:012 243,86-0,502 255,0916.10.2017
PX Indexvypsat17.10. 16:25:291 055,990,311 055,9917.10.2017
Warsaw SE WIG Indexvypsat17.10. 17:15:0064 854,15-0,8965 435,7216.10.2017
Zdroj: BCPP