Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,39
KB0,43
PKN121121,70,75
Msft78,6178,620,91
IBM161,19161,230,21
DCX68,3368,36-0,84
PFE36,0936,1-0,37
20.10.2017 17:32:59
Indexy online
AD Index online
select
AD Index online
 

  • 20.10.2017 16:25:07
ČEZ (CEZPbl.PR, Praha)
Závěr k 20.10.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
458,00 -0,39 -1,80 502 296 994
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 Water20.10. 17:32:5587,6687,6887,670,49190 842USDNYQ87,24
NP I PoOUnitil20.10. 17:26:5052,4952,6652,770,479 967USDNYQ52,52
NP I PoOPolska Grupa Energetyczna20.10. 17:01:0813,1913,2013,190,691 923 464PLNWSE13,10
NP I PoOAmer Elec Pwr20.10. 17:33:0073,7573,7673,75-0,11439 532USDNYQ73,83
NP I PoOEDF20.10. 17:29:53--11,14-0,451 839 485EURPAR11,19
NP I PoOIberdrola SA- ------EURMCE6,68
NP I PoOEOS Russia20.10. 17:29:3914,3514,6014,35-2,05-SEKSTO14,65
NP I PoOAQUA20.10. 11:00:3215,5015,7015,500,0081PLNWSE15,50
NP I PoORFV Regionalis F20.10. 17:20:00246,00248,00248,00-0,4028 003HUFBUD249,00
NP I PoOE.ON Depository Receipt20.10. 17:30:05--11,890,044 120USDPNK11,89
NP I PoOSSE20.10. 17:29:5214,6113,1413,83-0,651 167 788GBPLSE13,92
NP I PoOAtlantic Power- ------CADTOR3,15
NP I PoOBKW20.10. 17:30:0558,8558,9558,950,2626 804CHFSWX58,80
NP I PoOPinnacle West20.10. 17:32:5588,4688,5188,51-0,07101 206USDNYQ88,57
NP I PoOElkop Energy20.10. 16:29:390,100,110,10-9,0943 841PLNWSE,11
NP I PoOBlack Hills Corp20.10. 17:29:4267,1967,2667,22-0,1144 317USDNYQ67,30
NP I PoOSempra Energy20.10. 17:32:16113,96114,00113,97-0,11274 523USDNYQ114,09
NP I PoOFortum Oyj20.10. 17:29:5417,8517,8717,89-0,612 273 582EURHEL18,00
NP I PoOOneok Inc20.10. 17:33:0156,0456,0556,050,43638 983USDNYQ55,81
NP I PoOAllete Inc20.10. 17:32:0379,0379,0779,08-0,0144 662USDNYQ79,09
NP I PoOEnergie B Wurtt19.10. 14:57:1426,5526,9726,55-1,48615EURGER26,76
NP I PoOAvista20.10. 17:32:5352,0852,1152,10-0,07127 125USDNYQ52,13
NP I PoOMDU Res Group20.10. 17:29:4427,1127,1227,12-0,4865 507USDNYQ27,25
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris20.10. 17:29:321,131,141,13-0,8817 953EURPAR1,14
NP I PoOAEM- ------EURMIL1,45
NP I PoOEngie Sp ADR20.10. 17:22:43--16,93-1,0512 785USDPNK17,11
NP I PoOEntergy20.10. 17:32:5585,3285,3485,32-0,05452 300USDNYQ85,36
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange20.10. 17:00:0012,5512,7012,700,796 723PLNWSE12,60
NP I PoOPublic Srvce Ent20.10. 17:32:5348,8848,8948,88-0,12828 201USDNYQ48,94
NP I PoOEl Paso Electric20.10. 17:31:4957,2557,3057,30-0,1739 247USDNYQ57,40
NP I PoOEVN20.10. 17:29:58--13,11-0,1934 330EURVIE13,13
NP I PoOConsol Edison20.10. 17:32:5384,7584,7784,74-0,12353 178USDNYQ84,84
NP I PoOAmeren20.10. 17:32:1361,5161,5361,52-0,06202 761USDNYQ61,56
NP I PoOEmera- ------CADTOR48,47
NP I PoOXcel Energy20.10. 17:32:5349,2449,2549,250,00756 800USDNYQ49,25
NP I PoOELEC STRASBOURG20.10. 17:29:27122,00123,91123,90-0,481 123EURPAR124,50
NP I PoOCal Water Svc20.10. 17:22:2443,6043,7043,650,6925 470USDNYQ43,35
NP I PoOSevern Trent20.10. 17:29:5223,5720,3121,37-0,28463 859GBPLSE21,43
NP I PoOFirstEnergy Corp20.10. 17:32:5331,9932,0031,99-0,96801 800USDNYQ32,30
NP I PoOHK & China Gas Depository Receipt20.10. 16:53:21--1,870,513 974USDPNK1,87
NP I PoOAlliant Energy20.10. 17:31:5043,7943,8043,81-0,09235 267USDNYQ43,85
NP I PoOExelon20.10. 17:32:5439,5539,5639,55-0,55947 958USDNYQ39,77
NP I PoODynegy Inc, Ordinary, New York Stock Exchange20.10. 17:32:259,199,209,19-0,54528 231USDNYQ9,24
NP I PoOKogeneracja20.10. 16:48:1576,1077,9877,980,00284PLNWSE77,98
NP I PoOUnited Utilities20.10. 17:29:549,067,998,41-0,36967 232GBPLSE8,44
NP I PoOSubrbn Propane Units20.10. 17:29:1126,0426,0926,061,37111 776USDNYQ25,71
NP I PoOMainova AG17.10. 16:33:05353,50365,00364,750,0023EURFRA353,50
NP I PoOPNM Resources20.10. 17:31:5242,1042,1542,150,60313 638USDNYQ41,90
NP I PoOElia System Op20.10. 17:29:44--50,670,5422 869EURBRU50,40
NP I PoOPlambck Neu Enrg20.10. 17:29:512,612,622,61-0,5046 413EURGER2,62
NP I PoODuke Energy20.10. 17:32:5587,7387,7487,74-0,13533 432USDNYQ87,85
NP I PoOTAURON Pol Energ20.10. 17:01:133,443,473,44-1,152 112 273PLNWSE3,48
NP I PoOReliance Energy Depository Receipt12.10. 15:30:2421,1521,1521,45-1,401 569USDLIB21,45
NP I PoONorthern Electrc Preferred Stock19.9. 17:35:241,541,581,57-1,4415 287GBPLSE1,56
NP I PoOEnel- ------EURMIL5,16
NP I PoOVeolia Environ20.10. 17:29:59--20,06-0,27870 183EURPAR20,11
NP I PoOSouthwest Gas20.10. 17:30:3579,8079,9279,85-0,0847 953USDNYQ79,91
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils20.10. 17:24:0081,3081,4081,30-0,1811 838USDNYQ81,45
NP I PoOHawaiian Elec20.10. 17:32:3135,5735,5935,580,4235 709USDNYQ35,43
NP I PoOPG E20.10. 17:32:5457,9457,9557,951,673 621 553USDNYQ57,00
NP I PoOKSK Power Ventur16.10. 13:28:390,380,430,40-6,8310 000GBPLSE,40
NP I PoOPoweo20.10. 17:29:54--40,791,5358 574EURPAR40,17
NP I PoOAm States Water20.10. 17:31:0755,7855,8355,78-0,1336 952USDNYQ55,85
NP I PoOSJW20.10. 17:29:1264,5764,7464,66-1,1112 281USDNYQ65,38
NP I PoOMVV Energie20.10. 17:26:1323,1023,3523,351,436 081EURGER23,02
NP I PoOVectren20.10. 17:32:4168,0868,1668,170,10260 805USDNYQ68,10
NP I PoOEszak-Magyar19.10. 17:20:0422 600,0022 875,0022 890,001,2644HUFBUD22 890,00
NP I PoOIrkutskenergo Depository Receipt16.10. 23:20:00--15,902,58100USDPNK15,90
NP I PoOEdison Intl20.10. 17:32:5779,6079,6179,620,19481 350USDNYQ79,47
NP I PoONRG Energy20.10. 17:32:3125,5625,5725,570,10921 341USDNYQ25,54
NP I PoOPEP20.10. 17:00:0011,2611,5911,352,7111 837PLNWSE11,05
NP I PoOConnecticut Wtr20.10. 16:19:0763,1963,7363,48-0,046 697USDNSQ63,50
NP I PoOBudapesti Elektr19.10. 17:20:0025 110,0025 480,0025 480,00-0,086HUFBUD25 480,00
NP I PoOMeinl Internatio18.10. 17:45:050,000,010,000,0014 180EURVIE,00
NP I PoOPennon Group20.10. 17:29:558,397,608,000,50528 361GBPLSE7,96
NP I PoOCalpine20.10. 17:33:0114,9014,9114,910,241 330 961USDNYQ14,87
NP I PoODominion Resourc20.10. 17:33:0079,8979,9179,89-0,08579 477USDNYQ79,95
NP I PoOOtter Tail20.10. 17:24:5846,4546,6046,551,3125 722USDNSQ45,95
NP I PoOOrmat Tech20.10. 17:31:1464,9464,9864,970,8229 624USDNYQ64,44
NP I PoOSnam Rete Gas- ------EURMIL4,24
NP I PoOOGE Energy Corp20.10. 17:31:5037,1137,1237,120,54145 223USDNYQ36,92
NP I PoOIDACORP20.10. 17:31:0791,6691,7491,740,3965 634USDNYQ91,38
NP I PoOMGE Energy20.10. 17:32:3267,8568,0067,850,2215 653USDNSQ67,70
NP I PoOPPL20.10. 17:32:5337,7337,7437,73-0,211 140 244USDNYQ37,81
NP I PoOSouthern20.10. 17:33:0152,1252,1352,120,231 691 645USDNYQ52,00
NP I PoOSCANA Corp20.10. 17:32:4648,9849,0048,990,70461 571USDNYQ48,65
NP I PoODrax Grp20.10. 17:29:253,032,742,88-0,31402 654GBPLSE2,89
NP I PoOEnergia De Port20.10. 17:29:37--3,01-0,433 110 115EURLIS3,02
NP I PoODTE Energy20.10. 17:31:49111,97112,01111,99-0,13293 127USDNYQ112,14
NP I PoOTerna- ------EURMIL5,04
NP I PoOThe AES Corp20.10. 17:33:0111,1211,1311,12-1,51827 371USDNYQ11,29
NP I PoOCdn Utilities- ------CADTOR39,55
NP I PoOFerrellgas Part Units20.10. 17:32:184,804,824,81-0,2799 695USDNYQ4,82
NP I PoOJersey16.6. 17:28:414,454,604,40-1,66-GBPLSE4,53
NP I PoOE.ON20.10. 17:29:5010,0310,0410,040,435 993 308EURGER10,00
NP I PoONextEra Energy20.10. 17:32:32153,47153,51153,49-0,25359 166USDNYQ153,87
NP I PoOBurgenland Hldg17.10. 17:45:0570,0073,5074,000,00300EURVIE70,00
NP I PoOAtel Holding20.10. 17:30:0565,8066,0066,000,764 179CHFSWX65,50
NP I PoOYork Water20.10. 17:23:2136,6536,8536,730,077 307USDNSQ36,70
NP I PoOAmeriGas Part Units20.10. 17:32:3145,0245,0745,070,3667 501USDNYQ44,91
NP I PoOFortum Unsp ADR19.10. 23:20:01--4,17-0,101 000USDPNK4,17
NP I PoOEndesa- ------EURMCE19,10
NP I PoOWestar Energy20.10. 17:32:1452,9752,9852,970,06279 895USDNYQ52,94
NP I PoOWODKAN6.10. 18:06:340,056,946,8016,7665PLNWSE6,80
NP I PoORed Electrica- ------EURMCE18,19
NP I PoONatl Grid Rg20.10. 17:29:5710,028,719,26-0,982 557 389GBPLSE9,35
NP I PoOGenie Energy20.10. 17:26:356,116,166,090,0013 548USDNYQ6,09
NP I PoOS&R Biogas20.10. 13:14:150,080,110,1140,265 000EURFRA,08
NP I PoOCentrenergo Depository Receipt18.10. 10:53:533,103,393,360,00300EURFRA3,10
NP I PoORWE Depository Receipt20.10. 17:07:50--25,24-0,163 395USDPNK25,28
NP I PoONorthwest Gas20.10. 17:32:4966,6566,7066,68-0,0418 328USDNYQ66,70
NP I PoOEnagas- ------EURMCE24,13
NP I PoOUGI20.10. 17:32:4348,1448,1548,15-0,3965 680USDNYQ48,34
NP I PoORWE Preferred Stock20.10. 17:29:4716,2616,2816,271,5975 776EURGER16,02
NP I PoOCons Water Co20.10. 17:19:5113,0013,0513,050,3831 740USDNSQ13,00
NP I PoOAqua America20.10. 17:31:1536,0736,0936,090,1586 945USDNYQ36,03
NP I PoOFortis- ------CADTOR46,78
NP I PoOVerbund Sp ADR19.10. 23:20:00--4,820,941 215USDPNK4,82
NP I PoOBrookfield Infr20.10. 17:32:0043,4443,4843,49-0,2563 005USDNYQ43,60
NP I PoOBedzin20.10. 15:48:3823,5024,6923,98-2,91845PLNWSE24,70
NP I PoOMiddlesex Water20.10. 17:01:5945,2145,4245,51-0,7015 550USDNSQ45,83
NP I PoOEnel SpA, Depository Receipt, Xetra20.10. 17:29:31--6,07-0,1696 257USDPNK6,08
NP I PoOTokyo Elec Power Depository Receipt18.10. 23:20:01--4,102,67100USDPNK4,10
NP I PoOHera- ------EURMIL2,75
NP I PoOVerbund AG20.10. 17:28:47--20,51-0,1537 005EURVIE20,54
NP I PoOREN20.10. 17:29:55--2,67-0,41363 296EURLIS2,68
NP I PoOPublic Power20.10. 16:25:041,921,931,932,1284 726EURATH1,89
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information20.10. 17:32:19--2,58-0,5814 430USDPNK2,60
NP I PoOSechilienne-Sid20.10. 17:29:40--19,750,6137 994EURPAR19,63
NP I PoORWE20.10. 17:29:5521,4921,4921,490,562 218 020EURGER21,37
NP I PoOJust Energy- ------CADTOR7,34
NP I PoOStar Gas Partner Units20.10. 17:31:4610,8610,8810,870,7115 954USDNYQ10,79
NP I PoOEngie20.10. 17:29:54--14,33-0,733 288 698EURPAR14,43
NP I PoOCenterPnt Energy20.10. 17:32:5229,6329,6429,63-0,40474 406USDNYQ29,75
NP I PoONiSource20.10. 17:32:5426,5826,5926,58-0,67491 879USDNYQ26,76
NP I PoOCMS Energy20.10. 17:32:5548,0848,0948,09-0,21368 015USDNYQ48,19
NP I PoOPortland Gen Ele20.10. 17:31:3645,3945,4045,390,09313 954USDNYQ45,35
NP I PoOCentrica20.10. 17:29:501,891,571,730,6410 674 602GBPLSE1,72
NP I PoOTESGAS20.10. 9:01:012,832,893,006,011PLNWSE2,83
NP I PoOGas Natural- ------EURMCE18,45
NP I PoORubis20.10. 17:29:55--53,76-0,2451 761EURPAR53,89
NP I PoOČEZ20.10. 16:25:07--458,00-0,391 096 064CZKPSE-KOBOS458,00
NP I PoOGt Plains Energy20.10. 17:31:3732,0932,1032,10-0,31618 952USDNYQ32,20
NP I PoOENEA20.10. 17:00:0013,9414,0313,94-0,78559 175PLNWSE14,05
NP I PoOAtmos Energy20.10. 17:32:2886,8886,9186,91-0,2064 814USDNYQ87,08
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 Indexvypsat20.10. 17:36:002 233,49-0,382 242,0419.10.2017
PX Indexvypsat20.10. 16:25:281 056,610,361 056,6120.10.2017
Warsaw SE WIG Indexvypsat20.10. 17:15:0063 719,57-0,0463 745,0019.10.2017
Zdroj: BCPP