Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,55
KB-0,10
PKN9292,95-1,07
Msft0,15
IBM-0,42
DCX67,4467,46-0,27
PFE0,00
20.2.2017 5:04:30
Indexy online
AD Index online
select
AD Index online
 

  • 17.2.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 17.2.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
439,90 0,55 2,40 94 592 551
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 Water18.2. 0:40:04--73,810,502 662 875USDNYQ73,81
NP I PoOUnitil18.2. 0:40:04--44,120,2335 108USDNYQ44,12
NP I PoOPolska Grupa Energetyczna17.2. 18:06:4911,6111,6511,65-0,852 252 137PLNWSE11,65
NP I PoOAmer Elec Pwr18.2. 0:40:04--64,110,641 956 203USDNYQ64,11
NP I PoOEDF17.2. 17:35:109,049,159,05-1,221 695 423EURPAR9,05
NP I PoOIberdrola SA- ------EURMCE6,02
NP I PoOEOS Russia17.2. 17:29:3010,6510,9510,70-2,73-SEKSTO10,70
NP I PoONew Dee Valley14.2. 15:35:0818,1218,1418,060,33-GBPLSE18,13
NP I PoOEmpire Dist Elec31.12. 0:40:05--34,090,00542 933USDNYQ34,09
NP I PoOAQUA25.11. 18:10:2112,7712,8812,88-0,9262PLNWSE17,30
NP I PoORFV Regionalis F15.2. 17:20:02192,00198,00192,00-0,52345HUFBUD192,00
NP I PoOE.ON Depository Receipt17.2. 23:20:01--7,56-1,3183 964USDPNK7,56
NP I PoOSSE17.2. 17:35:0115,0515,6515,24-0,463 031 934GBPLSE15,24
NP I PoOAtlantic Power- ------CADTOR3,05
NP I PoOBKW17.2. 17:30:0551,2051,5551,20-0,1015 050CHFSWX51,20
NP I PoOPinnacle West18.2. 0:40:05--78,700,19412 907USDNYQ78,70
NP I PoOElkop Energy25.11. 18:10:220,640,650,65-20,731 480 574PLNWSE,10
NP I PoOBlack Hills Corp18.2. 0:40:05--62,640,68257 312USDNYQ62,64
NP I PoOSempra Energy18.2. 0:40:05--105,85-0,05893 862USDNYQ105,85
NP I PoOFortum Oyj17.2. 17:29:4214,1914,2014,23-0,631 712 866EURHEL14,23
NP I PoOOneok Inc18.2. 0:40:04--53,64-0,721 889 363USDNYQ53,64
NP I PoOAllete Inc18.2. 0:40:04--66,590,53268 962USDNYQ66,59
NP I PoOEnergie B Wurtt17.2. 16:42:5220,5021,1021,00-2,711 412EURGER21,00
NP I PoOAvista18.2. 0:40:04--39,34-0,46420 324USDNYQ39,34
NP I PoOMDU Res Group18.2. 0:40:04--26,29-0,301 537 509USDNYQ26,29
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris17.2. 17:35:260,870,880,871,162 462 551EURPAR,87
NP I PoOAEM- ------EURMIL1,28
NP I PoOEngie Sp ADR17.2. 23:20:02--11,86-1,33115 075USDPNK11,86
NP I PoOEntergy18.2. 0:40:04--73,551,071 711 276USDNYQ73,55
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.2. 18:06:5017,2217,4817,350,0058 058PLNWSE17,35
NP I PoOPublic Srvce Ent18.2. 0:40:04--43,49-0,395 840 019USDNYQ43,49
NP I PoOEl Paso Electric18.2. 0:40:05--46,60-0,32157 435USDNYQ46,60
NP I PoOEVN17.2. 17:45:0011,5411,6011,600,0039 522EURVIE11,60
NP I PoOConsol Edison18.2. 0:40:05--73,50-1,062 768 835USDNYQ73,50
NP I PoOAmeren18.2. 0:40:04--53,370,811 846 764USDNYQ53,37
NP I PoOEmera- ------CADTOR45,27
NP I PoOXcel Energy18.2. 0:40:05--42,000,262 294 991USDNYQ42,00
NP I PoOELEC STRASBOURG17.2. 17:27:03112,01112,79112,790,36353EURPAR112,79
NP I PoOCal Water Svc18.2. 0:40:04--34,900,87523 661USDNYQ34,90
NP I PoOSevern Trent17.2. 17:35:0222,3524,2023,100,39609 775GBPLSE23,10
NP I PoOFirstEnergy Corp18.2. 0:40:04--31,011,274 410 407USDNYQ31,01
NP I PoOHK & China Gas Depository Receipt17.2. 23:20:00--1,941,5747 269USDPNK1,94
NP I PoOAlliant Energy18.2. 0:40:05--38,080,401 254 972USDNYQ38,08
NP I PoOExelon18.2. 0:40:04--35,580,454 962 991USDNYQ35,58
NP I PoODynegy Inc, Ordinary, New York Stock Exchange18.2. 0:40:05--9,04-1,742 400 295USDNYQ9,04
NP I PoOKogeneracja17.2. 18:06:5087,5290,5088,600,1146PLNWSE88,60
NP I PoOUnited Utilities17.2. 17:35:119,169,609,510,481 446 870GBPLSE9,51
NP I PoOSubrbn Propane Units18.2. 0:40:05--27,40-1,33535 673USDNYQ27,40
NP I PoOMainova AG17.2. 13:11:40350,00366,00366,000,0010EURFRA366,00
NP I PoOPNM Resources18.2. 0:40:05--35,10-0,14557 065USDNYQ35,10
NP I PoONational Grid17.2. 17:35:299,519,759,610,336 535 978GBPLSE9,61
NP I PoOElia System Op17.2. 17:35:1048,0548,4048,29-0,1617 129EURBRU48,29
NP I PoOPlambck Neu Enrg17.2. 17:36:142,562,582,582,79661 183EURGER2,58
NP I PoODuke Energy18.2. 0:40:04--78,36-0,684 104 558USDNYQ78,36
NP I PoOTAURON Pol Energ17.2. 18:06:522,942,972,97-1,003 011 462PLNWSE2,97
NP I PoOReliance Energy Depository Receipt17.2. 17:07:3425,0526,4524,050,00-USDLIB24,05
NP I PoONorthern Electrc Preferred Stock16.2. 12:55:081,521,531,540,00-GBPLSE1,53
NP I PoOEnel- ------EURMIL4,04
NP I PoOVeolia Environ17.2. 17:35:4315,9516,2016,00-1,082 594 435EURPAR16,00
NP I PoOSouthwest Gas18.2. 0:40:04--83,18-0,40186 723USDNYQ83,18
NP I PoOTata Power Depository Receipt7.7. 9:17:05-17,0010,9417,24-USDLIB14,50
NP I PoOChesapeake Utils18.2. 0:40:05--65,70-0,1539 100USDNYQ65,70
NP I PoOHawaiian Elec18.2. 0:40:04--32,69-0,18516 473USDNYQ32,69
NP I PoOPG E18.2. 0:40:04--63,920,842 501 732USDNYQ63,92
NP I PoOKSK Power Ventur17.2. 10:23:160,610,620,600,006 000GBPLSE,62
NP I PoOPoweo17.2. 17:35:1034,8035,4034,95-1,2616 209EURPAR34,95
NP I PoOAm States Water18.2. 0:40:04--44,200,89179 622USDNYQ44,20
NP I PoOSJW18.2. 0:40:05--48,65-1,0453 186USDNYQ48,65
NP I PoOMVV Energie17.2. 17:36:2022,0222,1822,180,2510 880EURGER22,18
NP I PoOVectren18.2. 0:40:04--54,70-0,29337 304USDNYQ54,70
NP I PoOEszak-Magyar17.2. 17:20:0622 400,0022 700,0022 355,00-1,82263HUFBUD22 355,00
NP I PoOIrkutskenergo Depository Receipt2.2. 23:20:01--13,002,36400USDPNK13,00
NP I PoOEdison Intl18.2. 0:40:05--76,340,731 985 051USDNYQ76,34
NP I PoONRG Energy18.2. 0:40:04--17,10-0,063 986 996USDNYQ17,10
NP I PoOPEP17.2. 18:06:5216,1516,5916,593,6945 171PLNWSE16,59
NP I PoOConnecticut Wtr18.2. 2:10:00--53,960,3239 183USDNSQ53,96
NP I PoOBudapesti Elektr17.2. 17:20:0225 360,0025 765,0025 365,00-1,50313HUFBUD25 365,00
NP I PoOMeinl Internatio17.2. 17:45:000,00-0,000,00250EURVIE,00
NP I PoOPennon Group17.2. 17:35:168,178,758,490,411 066 536GBPLSE8,49
NP I PoOCalpine18.2. 0:40:05--11,47-0,782 346 006USDNYQ11,47
NP I PoODominion Resourc18.2. 0:40:04--73,770,673 426 440USDNYQ73,77
NP I PoOOtter Tail18.2. 2:10:00--37,75-0,7980 687USDNSQ37,75
NP I PoOOrmat Tech18.2. 0:40:04--56,540,09236 677USDNYQ56,54
NP I PoOSnam Rete Gas- ------EURMIL3,80
NP I PoOOGE Energy Corp18.2. 0:40:04--34,620,001 216 577USDNYQ34,62
NP I PoOIDACORP18.2. 0:40:05--80,000,25154 026USDNYQ80,00
NP I PoOMGE Energy18.2. 2:10:00--63,450,0879 074USDNSQ63,45
NP I PoOPPL18.2. 0:40:05--35,63-0,253 438 736USDNYQ35,63
NP I PoOSouthern18.2. 0:40:05--47,80-0,917 118 347USDNYQ47,80
NP I PoOSCANA Corp18.2. 0:40:05--65,65-2,481 555 081USDNYQ65,65
NP I PoODrax Grp17.2. 17:35:273,433,953,43-4,512 411 988GBPLSE3,43
NP I PoOEnergia De Port17.2. 17:35:272,842,872,860,145 109 924EURLIS2,86
NP I PoODTE Energy18.2. 0:40:04--98,12-0,56797 231USDNYQ98,12
NP I PoOTerna- ------EURMIL4,37
NP I PoOThe AES Corp18.2. 0:40:04--11,46-1,636 336 825USDNYQ11,46
NP I PoOCdn Utilities- ------CADTOR36,60
NP I PoOEkokogeneracja19.9. 17:03:440,901,070,750,00-PLNWSE,25
NP I PoOFerrellgas Part Units18.2. 0:40:04--6,38-0,16446 781USDNYQ6,38
NP I PoOJersey17.2. 10:28:234,294,294,330,31-GBPLSE4,29
NP I PoOE.ON17.2. 17:35:027,067,067,06-0,979 265 519EURGER7,06
NP I PoONextEra Energy18.2. 0:40:05--126,860,532 338 604USDNYQ126,86
NP I PoOBurgenland Hldg17.2. 17:45:00--68,00-2,8653EURVIE68,00
NP I PoONew Dee Valley22.12. 14:22:3717,0417,0616,600,00-GBPLSE17,05
NP I PoOAtel Holding17.2. 17:30:0580,2585,0083,00-0,54678CHFSWX83,00
NP I PoOYork Water18.2. 2:10:00--34,850,0020 361USDNSQ34,85
NP I PoOAmeriGas Part Units18.2. 0:40:04--48,61-0,14185 122USDNYQ48,61
NP I PoOFortum Unsp ADR17.2. 23:20:01--2,98-1,65100USDPNK2,98
NP I PoOEndesa- ------EURMCE19,95
NP I PoOWestar Energy18.2. 0:40:04--53,050,55674 880USDNYQ53,05
NP I PoOWODKAN19.9. 5:04:134,584,704,40-8,33-PLNWSE6,00
NP I PoORed Electrica- ------EURMCE17,29
NP I PoOGenie Energy18.2. 0:40:04--5,78-3,0232 476USDNYQ5,78
NP I PoOS&R Biogas1.2. 17:25:480,060,100,070,00200EURFRA,07
NP I PoORubis17.2. 17:35:1080,7581,2481,02-0,3851 701EURPAR81,02
NP I PoOCentrenergo Depository Receipt9.2. 9:51:303,043,323,190,00260EURFRA3,04
NP I PoOSolarworld17.2. 17:36:073,403,413,40-7,6169 950EURGER3,40
NP I PoORWE Depository Receipt17.2. 23:20:02--14,00-1,3460 535USDPNK14,00
NP I PoONorthwest Gas18.2. 0:40:04--58,90-0,25155 135USDNYQ58,90
NP I PoOEnagas- ------EURMCE23,40
NP I PoOUGI18.2. 0:40:05--47,46-0,08555 688USDNYQ47,46
NP I PoORWE Preferred Stock17.2. 17:35:269,829,839,830,0832 549EURGER9,83
NP I PoOCons Water Co18.2. 2:10:00--10,70-1,3865 976USDNSQ10,70
NP I PoOAqua America18.2. 0:40:05--30,230,43473 423USDNYQ30,23
NP I PoOFortis- ------CADTOR43,20
NP I PoOVerbund Sp ADR27.1. 23:20:00--3,15-8,16250USDPNK3,15
NP I PoOBrookfield Infr18.2. 0:40:05--36,27-0,17293 615USDNYQ36,27
NP I PoOBedzin17.2. 18:06:4925,1725,9025,900,00607PLNWSE25,90
NP I PoOMiddlesex Water18.2. 2:10:00--35,50-1,9352 826USDNSQ35,50
NP I PoOEnel SpA, Depository Receipt, Xetra17.2. 23:20:02--4,270,2341 404USDPNK4,27
NP I PoOTokyo Elec Power Depository Receipt13.2. 23:20:01--3,73-6,05100USDPNK3,73
NP I PoOHera- ------EURMIL2,30
NP I PoOVerbund AG17.2. 17:45:0015,0615,0915,040,30149 544EURVIE15,04
NP I PoOREN17.2. 17:35:272,612,632,630,00573 849EURLIS2,63
NP I PoOCommerce Energy26.1. 23:20:00--0,000,005 000USDPNK,00
NP I PoOPublic Power17.2. 16:25:022,682,692,674,30379 337EURATH2,67
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information17.2. 23:20:01--1,89-1,3178 960USDPNK1,89
NP I PoOSechilienne-Sid17.2. 17:35:2616,4016,5616,40-0,1858 773EURPAR16,40
NP I PoORWE17.2. 17:35:2513,2213,2313,22-0,264 284 466EURGER13,22
NP I PoOJust Energy- ------CADTOR7,65
NP I PoOStar Gas Partner Units18.2. 0:40:05--9,50-8,57369 598USDNYQ9,50
NP I PoOEngie17.2. 17:35:2411,0811,1511,08-1,035 449 274EURPAR11,08
NP I PoOCenterPnt Energy18.2. 0:40:04--26,510,532 342 384USDNYQ26,51
NP I PoONiSource18.2. 0:40:05--22,700,1311 287 198USDNYQ22,70
NP I PoOCMS Energy18.2. 0:40:04--43,220,301 827 951USDNYQ43,22
NP I PoOPortland Gen Ele18.2. 0:40:05--42,98-0,581 008 558USDNYQ42,98
NP I PoOCentrica17.2. 17:35:032,202,402,33-1,0216 398 355GBPLSE2,33
NP I PoOTESGAS17.2. 18:06:502,983,043,00-1,32228PLNWSE3,00
NP I PoOGas Natural- ------EURMCE18,05
NP I PoOČEZ17.2. 16:25:27--439,900,55215 837CZKPSE-KOBOS439,90
NP I PoOGt Plains Energy18.2. 0:40:04--28,130,571 715 607USDNYQ28,13
NP I PoOENEA17.2. 18:06:4810,8010,9610,85-1,811 212 615PLNWSE10,85
NP I PoOAtmos Energy18.2. 0:40:04--76,040,18405 580USDNYQ76,04
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 Indexvypsat17.2. 17:45:021 748,97-1,281 748,9717.2.2017
Dow Jones STOXX 600 Indexvypsat17.2. 17:50:00370,220,03370,2217.2.2017
PX Indexvypsat17.2. 16:25:27970,01-0,11970,0117.2.2017
Warsaw SE WIG Indexvypsat17.2. 17:15:0057 972,68-1,0957 972,6817.2.2017
Zdroj: BCPP