Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,49
KB0,11
PKN9393,1-0,24
Msft2,54
IBM1,53
DCX70,3370,370,53
PFE1,45
24.2.2018 1:33:31
Indexy online
AD Index online
select
AD Index online
 

  • 23.2.2018
ČEZ (CEZPbl.PR, Praha)
Závěr k 23.2.2018 Změna (%) Změna (CZK) Objem obchodů (CZK)
507,50 -0,49 -2,50 142 716 901
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 Water23.2. 23:05:02--80,632,40655 775USDNYQ78,74
NP I PoOUnitil23.2. 23:05:02--44,262,3450 440USDNYQ43,25
NP I PoOPolska Grupa Energetyczna23.2. 18:03:4810,8410,8510,840,562 116 217PLNWSE10,78
NP I PoOAmer Elec Pwr23.2. 23:37:33--67,372,572 401 008USDNYQ65,68
NP I PoOEDF23.2. 17:35:0210,5910,6210,613,063 635 266EURPAR10,30
NP I PoOIberdrola SA- ------EURMCE6,00
NP I PoOEOS Russia23.2. 18:00:0015,2015,4015,401,65-SEKSTO15,15
NP I PoOAQUA23.2. 18:03:3016,0016,2016,300,004PLNWSE16,30
NP I PoORFV Regionalis F23.2. 17:20:01190,00191,00190,00-1,044 162HUFBUD192,00
NP I PoOE.ON Depository Receipt23.2. 23:20:01--10,754,32120 606USDPNK10,31
NP I PoOSSE23.2. 17:35:2612,5112,5212,521,252 928 756GBPLSE12,36
NP I PoOAtlantic Power- ------CADTOR2,56
NP I PoOBKW23.2. 17:30:0553,1056,0054,10-0,9249 434CHFSWX54,60
NP I PoOPinnacle West23.2. 23:37:33--80,154,442 196 523USDNYQ76,74
NP I PoOElkop Energy23.2. 18:03:310,090,100,09-10,001 000PLNWSE,10
NP I PoOBlack Hills Corp23.2. 23:05:02--51,942,12310 061USDNYQ50,86
NP I PoOSempra Energy23.2. 23:05:03--109,572,751 514 052USDNYQ106,64
NP I PoOFortum Oyj23.2. 18:00:0418,2318,2418,230,831 898 689EURHEL18,08
NP I PoOOneok Inc23.2. 23:10:11--58,451,472 595 916USDNYQ57,18
NP I PoOAllete Inc23.2. 23:05:02--69,982,63223 362USDNYQ68,19
NP I PoOEnergie B Wurtt23.2. 12:48:1927,4028,2028,002,19200EURGER27,80
NP I PoOAvista23.2. 23:05:02--49,590,75334 368USDNYQ49,22
NP I PoOMDU Res Group23.2. 23:05:02--27,461,78537 116USDNYQ26,98
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris23.2. 17:29:341,131,141,130,0022 280EURPAR1,13
NP I PoOAEM- ------EURMIL1,44
NP I PoOEngie Sp ADR23.2. 23:20:02--16,022,04507 177USDPNK15,70
NP I PoOEntergy23.2. 22:15:06--77,743,612 000 526USDNYQ75,03
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange23.2. 18:03:4912,4412,5012,50-1,26431PLNWSE12,66
NP I PoOPublic Srvce Ent23.2. 23:05:02--50,532,752 637 456USDNYQ49,18
NP I PoOEl Paso Electric23.2. 23:05:02--50,551,51475 965USDNYQ49,80
NP I PoOEVN23.2. 17:45:0116,1816,2416,221,1253 662EURVIE16,04
NP I PoOConsol Edison23.2. 23:05:02--77,632,431 422 318USDNYQ75,79
NP I PoOAmeren23.2. 23:05:02--56,353,221 993 770USDNYQ54,59
NP I PoOEmera- ------CADTOR41,20
NP I PoOXcel Energy29.12. 22:15:04--48,110,062 770 633USDNYQ48,11
NP I PoOELEC STRASBOURG23.2. 17:23:00136,00136,50136,500,37187EURPAR136,00
NP I PoOCal Water Svc23.2. 23:05:02--40,152,42108 016USDNYQ39,20
NP I PoOSevern Trent23.2. 17:35:1817,6617,6717,663,27673 725GBPLSE17,10
NP I PoOFirstEnergy Corp23.2. 23:05:02--33,802,675 105 674USDNYQ32,92
NP I PoOHK & China Gas Depository Receipt23.2. 23:20:00--2,011,52112 422USDPNK1,98
NP I PoOAlliant Energy23.2. 23:05:02--39,422,121 958 994USDNYQ38,60
NP I PoOExelon24.2. 0:24:51--38,242,695 400 486USDNYQ37,24
NP I PoODynegy Inc, Ordinary, New York Stock Exchange23.2. 23:05:02--12,251,243 103 523USDNYQ12,10
NP I PoOKogeneracja23.2. 18:03:4979,0079,8079,801,011 728PLNWSE79,00
NP I PoOUnited Utilities23.2. 17:35:246,876,876,873,431 894 263GBPLSE6,64
NP I PoOSubrbn Propane Units23.2. 23:05:02--24,00-0,08205 073USDNYQ24,02
NP I PoOMainova AG20.2. 17:39:09366,00382,00368,000,563EURFRA360,00
NP I PoOPNM Resources23.2. 23:05:02--36,502,96464 863USDNYQ35,45
NP I PoOElia System Op23.2. 17:35:0149,8049,9049,903,7443 719EURBRU48,10
NP I PoOPlambck Neu Enrg23.2. 17:36:022,832,862,870,17438 150EURGER2,86
NP I PoODuke Energy24.2. 0:22:01--77,352,222 839 067USDNYQ75,54
NP I PoOTAURON Pol Energ23.2. 18:03:512,742,762,74-1,442 981 506PLNWSE2,78
NP I PoOReliance Energy Depository Receipt23.2. 16:28:0919,5026,0020,807,223USDLIB19,40
NP I PoONorthern Electrc Preferred Stock15.12. 12:00:191,531,551,600,007 623GBPLSE1,54
NP I PoOEnel- ------EURMIL4,72
NP I PoOVeolia Environ23.2. 17:35:0820,1020,1220,120,782 054 768EURPAR19,97
NP I PoOSouthwest Gas23.2. 23:05:02--69,172,44135 920USDNYQ67,52
NP I PoOTata Power Depository Receipt19.1. 11:46:13-13,5013,5023,38100USDLIB13,50
NP I PoOChesapeake Utils23.2. 23:05:21--68,002,2125 582USDNYQ67,85
NP I PoOHawaiian Elec23.2. 23:05:02--33,801,96267 905USDNYQ33,15
NP I PoOPG E23.2. 22:15:06--41,142,623 304 563USDNYQ40,09
NP I PoOKSK Power Ventur23.2. 9:38:060,400,410,390,001 066GBPLSE,41
NP I PoOPoweo23.2. 17:35:0236,9437,0036,94-0,4811 060EURPAR37,12
NP I PoOAm States Water23.2. 23:05:02--54,511,91117 109USDNYQ53,49
NP I PoOSJW23.2. 23:05:02--56,70-0,2640 097USDNYQ56,85
NP I PoOMVV Energie23.2. 16:25:2726,0026,4026,002,362 279EURGER25,40
NP I PoOVectren23.2. 23:05:02--63,072,25525 040USDNYQ61,68
NP I PoOEszak-Magyar23.2. 17:20:0323 600,0024 000,0023 800,000,854HUFBUD23 600,00
NP I PoOEdison Intl23.2. 23:37:33--62,174,073 884 370USDNYQ59,74
NP I PoONRG Energy23.2. 23:44:47--26,424,597 695 109USDNYQ25,26
NP I PoOPEP23.2. 18:03:5014,9015,0015,002,0430 651PLNWSE14,70
NP I PoOConnecticut Wtr23.2. 23:20:00--53,621,6131 918USDNSQ52,77
NP I PoOBudapesti Elektr22.2. 17:20:0326 400,0026 600,0026 600,000,008HUFBUD26 600,00
NP I PoOPennon Group23.2. 17:35:146,386,386,382,941 127 084GBPLSE6,20
NP I PoOCalpine23.2. 23:05:02--15,230,077 552 493USDNYQ15,22
NP I PoODominion Resourc23.2. 23:36:07--75,992,642 055 756USDNYQ73,58
NP I PoOOtter Tail23.2. 23:20:00--42,002,6953 065USDNSQ40,90
NP I PoOOrmat Tech23.2. 23:05:02--63,200,56225 325USDNYQ62,85
NP I PoOSnam Rete Gas- ------EURMIL3,63
NP I PoOOGE Energy Corp23.2. 22:15:06--32,954,703 445 611USDNYQ31,47
NP I PoOIDACORP23.2. 23:05:02--84,982,51301 569USDNYQ82,90
NP I PoOMGE Energy23.2. 23:20:00--55,651,6463 718USDNSQ54,75
NP I PoOPPL23.2. 23:12:20--30,522,786 217 235USDNYQ29,52
NP I PoOSouthern23.2. 23:05:02--44,072,445 647 999USDNYQ43,02
NP I PoOSCANA Corp23.2. 23:40:06--39,30-1,601 198 821USDNYQ39,93
NP I PoODrax Grp23.2. 17:35:082,362,372,372,87414 262GBPLSE2,30
NP I PoOEnergia De Port23.2. 17:35:092,792,802,802,686 638 641EURLIS2,73
NP I PoODTE Energy23.2. 23:05:02--104,702,791 053 904USDNYQ101,86
NP I PoOTerna- ------EURMIL4,54
NP I PoOThe AES Corp23.2. 23:05:02--10,491,844 672 313USDNYQ10,30
NP I PoOCdn Utilities- ------CADTOR33,75
NP I PoOEkokogeneracja23.2. 18:03:310,010,010,010,0059 400PLNWSE,01
NP I PoOFerrellgas Part Units23.2. 23:05:02--3,96-1,49250 747USDNYQ4,02
NP I PoOJersey5.1. 15:00:024,954,994,960,00200GBPLSE4,97
NP I PoOE.ON23.2. 17:35:068,668,668,683,7818 856 293EURGER8,37
NP I PoONextEra Energy24.2. 0:26:47--156,262,591 821 719USDNYQ152,31
NP I PoOBurgenland Hldg22.2. 17:45:0575,0078,0078,000,0044EURVIE78,00
NP I PoOAtel Holding23.2. 17:30:05--73,000,553 210CHFSWX72,60
NP I PoOYork Water23.2. 23:20:00--29,500,6858 242USDNSQ29,30
NP I PoOAmeriGas Part Units23.2. 23:05:02--43,331,71125 869USDNYQ42,60
NP I PoOFortum Unsp ADR23.2. 23:20:01--4,430,23185USDPNK4,42
NP I PoOEndesa- ------EURMCE17,21
NP I PoOWestar Energy23.2. 23:05:02--50,762,131 052 375USDNYQ49,70
NP I PoOWODKAN16.2. 18:02:386,057,456,700,0090PLNWSE6,70
NP I PoORed Electrica- ------EURMCE16,03
NP I PoONatl Grid Rg23.2. 17:36:017,587,587,580,938 162 387GBPLSE7,51
NP I PoOGenie Energy23.2. 23:05:02--4,57-0,4417 975USDNYQ4,59
NP I PoOS&R Biogas23.2. 18:11:240,120,140,12-3,972 000EURFRA,12
NP I PoOCentrenergo Depository Receipt2.2. 15:09:203,764,123,760,00517EURFRA3,76
NP I PoORWE Depository Receipt23.2. 23:20:02--20,512,359 746USDPNK20,04
NP I PoONorthwest Gas23.2. 23:44:58--56,302,93159 709USDNYQ54,70
NP I PoOEnagas- ------EURMCE21,08
NP I PoOUGI23.2. 23:05:02--44,152,27469 011USDNYQ43,17
NP I PoORWE Preferred Stock23.2. 17:35:2614,8814,9014,920,9579 799EURGER14,78
NP I PoOCons Water Co23.2. 23:20:00--12,950,0034 181USDNSQ12,95
NP I PoOAqua America23.2. 23:05:02--35,002,79396 752USDNYQ34,05
NP I PoOFortis- ------CADTOR41,68
NP I PoOVerbund Sp ADR22.2. 23:20:00--5,34-1,29147USDPNK5,34
NP I PoOBrookfield Infr23.2. 23:05:02--40,11-0,55364 317USDNYQ40,33
NP I PoOBedzin23.2. 18:03:4827,5029,5028,50-1,72134PLNWSE29,00
NP I PoOMiddlesex Water23.2. 23:20:00--37,631,8425 689USDNSQ36,95
NP I PoOEnel SpA, Depository Receipt, Xetra23.2. 23:20:02--5,922,96118 531USDPNK5,75
NP I PoOTokyo Elec Power Depository Receipt21.2. 23:20:01--3,76-1,05500USDPNK3,76
NP I PoOHera- ------EURMIL2,75
NP I PoOVerbund AG23.2. 17:45:0022,0622,1222,143,2698 145EURVIE21,44
NP I PoOREN23.2. 17:35:092,512,512,511,291 318 918EURLIS2,48
NP I PoOCommerce Energy8.1. 23:20:01--0,000,00200USDPNK,00
NP I PoOPublic Power23.2. 16:25:042,842,842,842,30369 555EURATH2,78
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information23.2. 23:20:01--2,584,0457 639USDPNK2,48
NP I PoOSechilienne-Sid23.2. 17:35:2820,2020,2520,251,2535 594EURPAR20,00
NP I PoORWE23.2. 17:35:1216,6016,6016,581,725 080 757EURGER16,30
NP I PoOJust Energy- ------CADTOR6,23
NP I PoOStar Gas Partner Units23.2. 23:05:02--9,430,6485 210USDNYQ9,37
NP I PoOEngie23.2. 17:37:0612,9812,9812,981,257 586 501EURPAR12,82
NP I PoOCenterPnt Energy23.2. 23:44:47--27,732,703 971 276USDNYQ27,00
NP I PoONiSource23.2. 23:05:02--23,602,253 767 857USDNYQ23,08
NP I PoOCMS Energy23.2. 23:37:33--43,861,983 918 740USDNYQ43,01
NP I PoOPortland Gen Ele23.2. 23:05:02--41,082,44479 402USDNYQ40,10
NP I PoOCentrica23.2. 17:35:191,441,441,441,4125 817 629GBPLSE1,42
NP I PoOTESGAS23.2. 18:03:491,911,991,960,5155PLNWSE1,95
NP I PoOGas Natural- ------EURMCE18,62
NP I PoORubis23.2. 17:35:0259,3559,5059,500,85190 274EURPAR59,00
NP I PoOČEZ23.2. 16:25:14--507,50-0,49280 110CZKPSE-KOBOS507,50
NP I PoOGt Plains Energy23.2. 23:05:02--30,512,351 834 627USDNYQ29,81
NP I PoOENEA23.2. 18:03:47-10,1910,15-1,46488 101PLNWSE10,30
NP I PoOAtmos Energy23.2. 23:44:47--82,592,14504 942USDNYQ80,86
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 Indexvypsat23.2. 17:45:012 334,20-0,622 348,6522.2.2018
PX Indexvypsat23.2. 16:35:001 104,96-0,301 104,9623.2.2018
Warsaw SE WIG Indexvypsat23.2. 18:15:0162 665,06-0,0862 717,2722.2.2018
Zdroj: BCPP