Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ507,55080,30
KB927928-1,23
PKN93,9294,020,00
Msft91,4491,7-0,50
IBM153,74155,68-0,74
DCX70,1270,14-1,24
PFE35,9436,15-0,33
20.2.2018 11:57:57
Indexy online
AD Index online
select
AD Index online
 

  • 20.2.2018 11:57:57
ČEZ (CEZPbl.PR, Praha)
Poslední obchod Změna (%) Změna (CZK) Objem obchodů (CZK)
507,50 0,30 1,50 23 400 784
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. 10:15:55P76,3482,0080,500,0012USDNYQ80,50
NP I PoOUnitil17.2. 0:40:03P--43,551,4453 718USDNYQ43,55
NP I PoOPolska Grupa Energetyczna20.2. 11:52:5911,0511,0711,05-0,45218 112PLNWSE11,10
NP I PoOAmer Elec Pwr16.2. 22:15:01P65,5268,5267,260,003 559 549USDNYQ67,26
NP I PoOEDF20.2. 11:53:0010,6210,6310,63-1,53686 496EURPAR10,79
NP I PoOIberdrola SA- ------EURMCE6,11
NP I PoOEOS Russia20.2. 9:44:5214,6014,8014,802,07-SEKSTO14,50
NP I PoOAQUA20.2. 10:20:2316,2016,3016,30-0,612PLNWSE16,40
NP I PoORFV Regionalis F20.2. 11:00:00187,00192,00186,00-2,622 000HUFBUD191,00
NP I PoOE.ON Depository Receipt16.2. 23:20:02P--10,170,99114 013USDPNK10,17
NP I PoOSSE20.2. 11:52:2612,1612,1612,161,17642 679GBPLSE12,02
NP I PoOAtlantic Power- ------CADTOR2,40
NP I PoOBKW20.2. 11:51:3755,1055,2055,10-0,183 595CHFSWX55,20
NP I PoOPinnacle West16.2. 22:15:02P76,7292,2478,690,00843 259USDNYQ78,69
NP I PoOElkop Energy20.2. 10:22:270,090,100,100,002 030PLNWSE,10
NP I PoOBlack Hills Corp17.2. 0:40:04P--52,390,38429 917USDNYQ52,39
NP I PoOSempra Energy16.2. 22:15:02P--109,010,951 328 453USDNYQ109,01
NP I PoOFortum Oyj20.2. 11:51:4417,9017,9117,90-0,03328 680EURHEL17,91
NP I PoOOneok Inc16.2. 22:15:02P20,0061,0056,910,002 343 445USDNYQ56,91
NP I PoOAllete Inc17.2. 0:40:04P--69,341,26648 355USDNYQ69,34
NP I PoOEnergie B Wurtt20.2. 10:31:4927,6028,0028,002,1940EURGER27,80
NP I PoOAvista16.2. 22:15:01P24,9253,0050,210,00503 787USDNYQ50,21
NP I PoOMDU Res Group17.2. 0:40:04P--27,550,251 001 468USDNYQ27,55
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris20.2. 11:44:521,131,141,140,4412 900EURPAR1,13
NP I PoOAEM- ------EURMIL1,42
NP I PoOEngie Sp ADR16.2. 23:20:03P--15,72-0,0388 900USDPNK15,72
NP I PoOEntergy16.2. 22:15:01P61,3276,9976,720,001 349 620USDNYQ76,72
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange20.2. 11:47:2212,8412,9812,960,47969PLNWSE12,90
NP I PoOPublic Srvce Ent16.2. 22:15:02P--49,431,692 480 826USDNYQ49,43
NP I PoOEl Paso Electric17.2. 0:40:04P--51,300,88260 798USDNYQ51,30
NP I PoOEVN20.2. 11:51:5316,0216,1816,12-0,8619 592EURVIE16,26
NP I PoOConsol Edison16.2. 22:15:02P75,0280,9977,770,003 347 061USDNYQ77,77
NP I PoOAmeren16.2. 22:15:01P--56,320,112 605 647USDNYQ56,32
NP I PoOEmera- ------CADTOR41,37
NP I PoOXcel Energy29.12. 22:15:04P--48,110,062 770 633USDNYQ48,11
NP I PoOELEC STRASBOURG20.2. 10:38:16136,50137,00136,50-0,7326EURPAR137,50
NP I PoOCal Water Svc17.2. 0:40:04P--39,501,80434 032USDNYQ39,50
NP I PoOSevern Trent20.2. 11:52:5317,2517,2617,260,64120 628GBPLSE17,15
NP I PoOFirstEnergy Corp16.2. 22:15:02P--33,030,734 806 437USDNYQ33,03
NP I PoOHK & China Gas Depository Receipt16.2. 23:20:01P--1,950,5251 696USDPNK1,95
NP I PoOAlliant Energy16.2. 22:15:02P36,6640,4539,750,003 173 221USDNYQ39,75
NP I PoOExelon16.2. 22:15:02P37,1543,1737,780,009 447 642USDNYQ37,78
NP I PoODynegy Inc, Ordinary, New York Stock Exchange16.2. 22:15:02P9,6212,8512,130,001 250 589USDNYQ12,13
NP I PoOKogeneracja20.2. 11:47:4279,2080,2080,20-0,2526PLNWSE80,40
NP I PoOUnited Utilities20.2. 11:52:096,716,716,711,21308 758GBPLSE6,63
NP I PoOSubrbn Propane Units16.2. 22:15:02P23,9828,5024,720,00187 945USDNYQ24,72
NP I PoOMainova AG8.2. 16:12:04366,00388,00366,000,0050EURFRA372,00
NP I PoOPNM Resources17.2. 0:40:04P--35,750,42407 145USDNYQ35,75
NP I PoOElia System Op20.2. 11:49:2248,0548,1548,050,957 043EURBRU47,60
NP I PoOPlambck Neu Enrg20.2. 11:10:332,822,832,831,6287 243EURGER2,78
NP I PoODuke Energy16.2. 22:15:02P74,1377,7776,700,003 796 604USDNYQ76,70
NP I PoOTAURON Pol Energ20.2. 11:42:452,812,822,81-0,71327 358PLNWSE2,83
NP I PoOReliance Energy Depository Receipt19.2. 16:29:4920,6021,0020,60-9,655USDLIB20,60
NP I PoONorthern Electrc Preferred Stock15.12. 12:00:191,521,561,60-1,307 623GBPLSE1,54
NP I PoOEnel- ------EURMIL4,78
NP I PoOVeolia Environ20.2. 11:52:0519,2919,2919,290,05372 889EURPAR19,28
NP I PoOSouthwest Gas17.2. 0:40:03P--68,850,69204 881USDNYQ68,85
NP I PoOTata Power Depository Receipt19.1. 11:46:13-13,5013,5023,38100USDLIB13,50
NP I PoOChesapeake Utils17.2. 0:40:04P--68,55-0,1536 011USDNYQ68,55
NP I PoOHawaiian Elec16.2. 22:15:02P--33,70-0,21537 368USDNYQ33,70
NP I PoOPG E16.2. 22:15:02P38,2540,6540,400,004 106 901USDNYQ40,40
NP I PoOKSK Power Ventur16.1. 16:07:220,390,420,39-3,703 500GBPLSE,41
NP I PoOPoweo20.2. 11:30:0836,2436,3036,30-0,222 645EURPAR36,38
NP I PoOAm States Water17.2. 0:40:04P--53,650,98198 891USDNYQ53,65
NP I PoOSJW17.2. 0:40:04P--55,632,1567 894USDNYQ55,63
NP I PoOMVV Energie20.2. 10:32:1926,0026,4026,301,15315EURGER25,80
NP I PoOVectren17.2. 0:40:04P--62,970,59414 136USDNYQ62,97
NP I PoOEszak-Magyar20.2. 9:00:0623 800,0024 000,0024 000,000,003HUFBUD24 000,00
NP I PoOIrkutskenergo Depository Receipt14.2. 23:20:01P--13,50-3,57800USDPNK13,50
NP I PoOEdison Intl16.2. 22:15:02P56,0069,9661,050,004 010 051USDNYQ61,05
NP I PoONRG Energy16.2. 22:15:01P20,1528,3625,220,002 938 988USDNYQ25,22
NP I PoOPEP20.2. 11:14:1014,0514,1014,100,711 188PLNWSE14,00
NP I PoOConnecticut Wtr17.2. 2:10:00P--53,79-0,7741 897USDNSQ53,79
NP I PoOBudapesti Elektr19.2. 17:20:0826 000,0026 600,0026 400,001,5417HUFBUD26 400,00
NP I PoOPennon Group20.2. 11:52:146,176,176,180,39158 862GBPLSE6,15
NP I PoOCalpine16.2. 22:15:02P15,1417,9515,160,008 591 230USDNYQ15,16
NP I PoODominion Resourc16.2. 22:15:01P74,3276,4775,800,003 529 530USDNYQ75,80
NP I PoOOtter Tail17.2. 2:10:00P--42,051,20121 838USDNSQ42,05
NP I PoOOrmat Tech16.2. 22:15:02P64,3464,5764,970,00200 270USDNYQ64,97
NP I PoOSnam Rete Gas- ------EURMIL3,65
NP I PoOOGE Energy Corp16.2. 22:15:02P30,8037,5031,560,00834 633USDNYQ31,56
NP I PoOIDACORP16.2. 22:15:02P83,5095,0085,270,00184 200USDNYQ85,27
NP I PoOMGE Energy17.2. 2:10:00P--55,500,6372 387USDNSQ55,50
NP I PoOPPL16.2. 22:15:02P29,5031,7531,450,005 410 645USDNYQ31,45
NP I PoOSouthern16.2. 22:15:02P43,0244,9843,930,007 861 120USDNYQ43,93
NP I PoOSCANA Corp16.2. 22:15:02P34,6738,8937,710,001 509 017USDNYQ37,71
NP I PoODrax Grp20.2. 11:48:212,352,352,350,7734 978GBPLSE2,33
NP I PoOEnergia De Port20.2. 11:52:102,762,762,76-0,401 020 941EURLIS2,77
NP I PoODTE Energy16.2. 22:15:02P102,03106,00105,220,001 716 854USDNYQ105,22
NP I PoOTerna- ------EURMIL4,53
NP I PoOThe AES Corp16.2. 22:15:01P9,8211,7810,450,005 665 558USDNYQ10,45
NP I PoOCdn Utilities- ------CADTOR35,00
NP I PoOEkokogeneracja19.2. 18:04:040,010,010,010,0050 000PLNWSE,01
NP I PoOFerrellgas Part Units16.2. 22:15:02P4,004,084,050,00129 673USDNYQ4,05
NP I PoOJersey5.1. 15:00:024,905,104,96-2,00200GBPLSE5,00
NP I PoOE.ON20.2. 11:52:128,218,218,210,852 654 554EURGER8,14
NP I PoONextEra Energy16.2. 22:15:02P152,00162,42156,050,001 636 713USDNYQ156,05
NP I PoOBurgenland Hldg19.2. 17:45:05--77,00-9,9410EURVIE77,00
NP I PoOAtel Holding20.2. 11:24:0473,9074,2074,100,273 834CHFSWX73,90
NP I PoOYork Water17.2. 2:10:00P--30,150,5021 226USDNSQ30,15
NP I PoOAmeriGas Part Units16.2. 22:15:01P42,3049,4043,290,00223 478USDNYQ43,29
NP I PoOFortum Unsp ADR16.2. 23:20:02P--4,401,295 121USDPNK4,40
NP I PoOEndesa- ------EURMCE17,03
NP I PoOWestar Energy17.2. 0:40:04P--50,710,10517 283USDNYQ50,71
NP I PoOWODKAN16.2. 18:02:386,606,906,709,0990PLNWSE6,70
NP I PoORed Electrica- ------EURMCE16,13
NP I PoONatl Grid Rg20.2. 11:53:017,517,517,510,441 441 652GBPLSE7,47
NP I PoOGenie Energy16.2. 22:15:01P4,005,474,420,0090 315USDNYQ4,42
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 Receipt16.2. 23:20:03P--19,81-0,2012 596USDPNK19,81
NP I PoONorthwest Gas16.2. 22:15:01P--56,250,99148 394USDNYQ56,25
NP I PoOEnagas- ------EURMCE20,66
NP I PoOUGI16.2. 22:15:02P--43,70-0,181 045 363USDNYQ43,70
NP I PoORWE Preferred Stock20.2. 11:51:5114,8214,8414,820,4135 377EURGER14,76
NP I PoOCons Water Co17.2. 2:10:00P--13,001,9639 940USDNSQ13,00
NP I PoOAqua America16.2. 22:15:02P28,0637,0034,870,00510 450USDNYQ34,87
NP I PoOFortis- ------CADTOR42,08
NP I PoOVerbund Sp ADR12.2. 23:20:01P--5,27-3,18183USDPNK5,27
NP I PoOBrookfield Infr16.2. 22:15:02P39,2349,0041,900,00188 412USDNYQ41,90
NP I PoOBedzin20.2. 9:07:4628,5029,7029,804,561PLNWSE28,50
NP I PoOMiddlesex Water17.2. 2:10:00P--37,590,8331 936USDNSQ37,59
NP I PoOEnel SpA, Depository Receipt, Xetra16.2. 23:20:03P--6,010,50132 932USDPNK6,01
NP I PoOTokyo Elec Power Depository Receipt16.2. 23:20:02P--3,74-1,58200USDPNK3,74
NP I PoOHera- ------EURMIL2,76
NP I PoOVerbund AG20.2. 11:48:0121,5821,6421,60-0,0910 597EURVIE21,62
NP I PoOREN20.2. 11:45:232,502,512,510,40100 600EURLIS2,50
NP I PoOCommerce Energy8.1. 23:20:01P--0,000,00200USDPNK,00
NP I PoOPublic Power20.2. 11:52:052,782,782,78-2,60105 090EURATH2,85
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information16.2. 23:20:01P--2,603,5936 200USDPNK2,60
NP I PoOSechilienne-Sid20.2. 11:34:1020,5020,6020,50-0,733 783EURPAR20,65
NP I PoORWE20.2. 11:52:2116,3516,3516,350,182 501 414EURGER16,32
NP I PoOJust Energy- ------CADTOR6,27
NP I PoOStar Gas Partner Units16.2. 22:15:02P--9,49-0,1185 406USDNYQ9,49
NP I PoOEngie20.2. 11:52:1512,6612,6712,660,60856 957EURPAR12,59
NP I PoOCenterPnt Energy16.2. 22:15:02P25,1428,3926,910,003 285 019USDNYQ26,91
NP I PoONiSource16.2. 22:15:02P21,1923,6523,480,003 911 492USDNYQ23,48
NP I PoOCMS Energy16.2. 22:15:02P38,9448,6444,200,002 956 640USDNYQ44,20
NP I PoOPortland Gen Ele17.2. 0:40:04P--41,200,591 380 070USDNYQ41,20
NP I PoOCentrica20.2. 11:52:501,311,311,311,523 525 983GBPLSE1,29
NP I PoOTESGAS20.2. 9:32:111,951,991,950,001 001PLNWSE1,95
NP I PoOGas Natural- ------EURMCE18,33
NP I PoORubis20.2. 11:52:0558,4558,5058,450,0017 651EURPAR58,45
NP I PoOČEZ20.2. 11:57:57507,50508,00507,500,3046 132CZKPSE-KOBOS506,00
NP I PoOGt Plains Energy16.2. 22:15:01P--30,520,131 041 576USDNYQ30,52
NP I PoOENEA20.2. 11:52:1810,5510,5610,56-2,22126 932PLNWSE10,80
NP I PoOAtmos Energy16.2. 22:15:01P26,9583,5082,960,00551 311USDNYQ82,96
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. 11:58:262 356,68-0,972 379,7219.2.2018
PX Indexvypsat20.2. 12:13:201 105,58-0,421 110,2119.2.2018
Warsaw SE WIG Indexvypsat20.2. 11:58:0062 580,15-0,3662 803,6519.2.2018
Zdroj: BCPP