Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN9595,50,00
Msft-1,33
IBM-0,77
DCX70,2870,3-0,40
PFE-0,69
22.2.2018 5:01:38
Indexy online
AD Index online
select
AD Index online
 

  • 21.2.2018
ČEZ (CEZPbl.PR, Praha)
Závěr k 21.2.2018 Změna (%) Změna (CZK) Objem obchodů (CZK)
510,50 -0,49 -2,50 153 086 908
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 Water21.2. 22:15:01--78,85-1,251 250 359USDNYQ78,85
NP I PoOUnitil21.2. 22:15:01--42,770,3059 114USDNYQ42,77
NP I PoOPolska Grupa Energetyczna21.2. 18:03:4010,6010,7210,60-4,334 708 418PLNWSE10,60
NP I PoOAmer Elec Pwr21.2. 22:15:01--65,58-1,193 570 420USDNYQ65,58
NP I PoOEDF21.2. 17:35:1510,0510,9410,470,343 270 311EURPAR10,47
NP I PoOIberdrola SA- ------EURMCE5,90
NP I PoOEOS Russia21.2. 18:00:0014,8515,1015,102,03-SEKSTO15,10
NP I PoOAQUA21.2. 18:03:2216,2016,3016,300,005PLNWSE16,30
NP I PoORFV Regionalis F21.2. 17:20:01186,00191,00191,000,0018 533HUFBUD191,00
NP I PoOE.ON Depository Receipt21.2. 23:20:01--10,04-1,33141 432USDPNK10,04
NP I PoOSSE21.2. 17:35:1511,7914,5012,200,543 107 868GBPLSE12,20
NP I PoOAtlantic Power- ------CADTOR2,50
NP I PoOBKW21.2. 17:31:2653,1055,0053,80-2,1833 588CHFSWX53,80
NP I PoOPinnacle West21.2. 22:15:01--76,10-1,42687 309USDNYQ76,10
NP I PoOElkop Energy21.2. 18:03:230,090,100,100,008 925PLNWSE,10
NP I PoOBlack Hills Corp21.2. 22:15:01--50,66-1,71503 052USDNYQ50,66
NP I PoOSempra Energy22.2. 0:40:03--105,43-1,962 563 248USDNYQ105,43
NP I PoOFortum Oyj21.2. 18:00:0117,9417,9517,970,282 250 931EURHEL17,97
NP I PoOOneok Inc21.2. 22:15:01--56,10-1,612 010 689USDNYQ56,10
NP I PoOAllete Inc22.2. 0:40:03--67,80-1,37438 293USDNYQ67,80
NP I PoOEnergie B Wurtt20.2. 10:31:4927,4028,2028,002,1940EURGER27,80
NP I PoOAvista21.2. 22:15:01--49,20-1,09660 719USDNYQ49,20
NP I PoOMDU Res Group22.2. 0:40:03--26,82-1,14597 512USDNYQ26,82
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris21.2. 17:29:341,121,141,130,0063 728EURPAR1,13
NP I PoOAEM- ------EURMIL1,40
NP I PoOEngie Sp ADR21.2. 23:20:02--15,510,23279 686USDPNK15,51
NP I PoOEntergy21.2. 22:15:01--74,44-1,311 197 966USDNYQ74,44
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange21.2. 18:03:4112,3013,1012,60-3,087 080PLNWSE12,60
NP I PoOPublic Srvce Ent21.2. 22:15:01--48,53-1,542 741 870USDNYQ48,53
NP I PoOEl Paso Electric21.2. 22:15:01--49,90-0,70212 106USDNYQ49,90
NP I PoOEVN21.2. 17:45:0016,1216,1816,08-0,5064 035EURVIE16,08
NP I PoOConsol Edison21.2. 22:15:01--75,47-1,172 209 981USDNYQ75,47
NP I PoOAmeren21.2. 22:15:01--54,40-1,231 740 254USDNYQ54,40
NP I PoOEmera- ------CADTOR41,16
NP I PoOXcel Energy29.12. 22:15:04--48,110,062 770 633USDNYQ48,11
NP I PoOELEC STRASBOURG21.2. 17:27:17125,50138,50134,50-1,472 879EURPAR134,50
NP I PoOCal Water Svc22.2. 0:40:03--38,90-0,38262 925USDNYQ38,90
NP I PoOSevern Trent21.2. 17:35:2115,7520,5617,150,18917 884GBPLSE17,15
NP I PoOFirstEnergy Corp21.2. 22:15:01--32,76-0,1212 353 141USDNYQ32,76
NP I PoOHK & China Gas Depository Receipt21.2. 23:20:00--1,991,53154 830USDPNK1,99
NP I PoOAlliant Energy21.2. 22:15:01--38,62-1,331 757 561USDNYQ38,62
NP I PoOExelon21.2. 22:15:01--37,06-1,6514 813 750USDNYQ37,06
NP I PoODynegy Inc, Ordinary, New York Stock Exchange21.2. 22:15:01--12,01-1,401 000 561USDNYQ12,01
NP I PoOKogeneracja21.2. 18:03:4178,2079,0079,000,00908PLNWSE79,00
NP I PoOUnited Utilities21.2. 17:35:036,426,776,62-0,331 637 916GBPLSE6,62
NP I PoOSubrbn Propane Units21.2. 22:15:01--24,10-0,82174 387USDNYQ24,10
NP I PoOMainova AG20.2. 17:39:09360,00390,00368,000,553EURFRA360,00
NP I PoOPNM Resources21.2. 22:15:01--35,450,421 206 659USDNYQ35,45
NP I PoOElia System Op21.2. 17:35:0648,0048,0547,850,0011 745EURBRU47,85
NP I PoOPlambck Neu Enrg21.2. 17:36:212,822,852,861,06250 953EURGER2,86
NP I PoODuke Energy21.2. 22:15:01--75,33-0,484 242 824USDNYQ75,33
NP I PoOTAURON Pol Energ21.2. 18:03:432,742,762,74-3,183 225 540PLNWSE2,74
NP I PoOReliance Energy Depository Receipt21.2. 16:29:4319,0022,4020,600,00477USDLIB20,60
NP I PoONorthern Electrc Preferred Stock15.12. 12:00:191,531,551,600,007 623GBPLSE1,54
NP I PoOEnel- ------EURMIL4,70
NP I PoOVeolia Environ21.2. 17:38:0019,0419,8019,551,011 777 807EURPAR19,55
NP I PoOSouthwest Gas22.2. 0:40:02--66,87-1,72190 014USDNYQ66,87
NP I PoOTata Power Depository Receipt19.1. 11:46:13-13,5013,5023,38100USDLIB13,50
NP I PoOChesapeake Utils22.2. 0:40:03--67,45-1,0337 003USDNYQ67,45
NP I PoOHawaiian Elec21.2. 22:15:01--33,20-0,45707 480USDNYQ33,20
NP I PoOPG E22.2. 0:43:57--39,79-0,556 735 011USDNYQ39,79
NP I PoOKSK Power Ventur16.1. 16:07:220,400,410,390,003 500GBPLSE,41
NP I PoOPoweo21.2. 17:35:1537,2837,1837,280,0021 811EURPAR37,28
NP I PoOAm States Water22.2. 0:40:03--52,68-0,19165 305USDNYQ52,68
NP I PoOSJW22.2. 0:40:03--53,45-0,3292 894USDNYQ53,45
NP I PoOMVV Energie21.2. 16:55:5825,3025,9025,90-0,771 368EURGER25,60
NP I PoOVectren21.2. 22:15:01--61,46-1,77591 501USDNYQ61,46
NP I PoOEszak-Magyar21.2. 17:20:0323 600,0024 000,0024 000,000,8456HUFBUD24 000,00
NP I PoOIrkutskenergo Depository Receipt14.2. 23:20:01--13,50-3,57800USDPNK13,50
NP I PoOEdison Intl21.2. 22:15:01--59,09-2,023 382 567USDNYQ59,09
NP I PoONRG Energy21.2. 22:15:01--25,00-2,694 785 135USDNYQ25,00
NP I PoOPEP21.2. 18:03:4214,1014,3014,151,4353 652PLNWSE14,15
NP I PoOConnecticut Wtr22.2. 2:10:00--52,680,3234 165USDNSQ52,68
NP I PoOBudapesti Elektr21.2. 17:20:0226 400,0026 600,0026 600,000,7659HUFBUD26 600,00
NP I PoOPennon Group21.2. 17:35:136,126,486,13-0,49789 329GBPLSE6,13
NP I PoOCalpine21.2. 22:15:01--15,15-0,134 558 396USDNYQ15,15
NP I PoODominion Resourc21.2. 22:15:01--73,54-1,623 822 584USDNYQ73,54
NP I PoOOtter Tail22.2. 2:10:00--40,95-0,9767 381USDNSQ40,95
NP I PoOOrmat Tech21.2. 22:15:01--64,12-0,79221 510USDNYQ64,12
NP I PoOSnam Rete Gas- ------EURMIL3,59
NP I PoOOGE Energy Corp21.2. 22:15:01--30,82-1,252 167 952USDNYQ30,82
NP I PoOIDACORP21.2. 22:15:01--82,61-1,30391 534USDNYQ82,61
NP I PoOMGE Energy22.2. 2:10:00--54,55-0,3760 362USDNSQ54,55
NP I PoOPPL21.2. 22:15:01--30,11-2,345 528 432USDNYQ30,11
NP I PoOSouthern21.2. 22:15:01--42,92-1,278 576 278USDNYQ42,92
NP I PoOSCANA Corp21.2. 22:15:01--36,29-1,761 342 546USDNYQ36,29
NP I PoODrax Grp21.2. 17:35:122,303,202,31-1,20526 822GBPLSE2,31
NP I PoOEnergia De Port21.2. 17:35:292,702,712,68-0,857 689 304EURLIS2,68
NP I PoODTE Energy22.2. 0:43:57--101,90-1,26978 278USDNYQ101,90
NP I PoOTerna- ------EURMIL4,52
NP I PoOThe AES Corp21.2. 22:15:01--10,23-1,635 365 639USDNYQ10,23
NP I PoOCdn Utilities- ------CADTOR34,80
NP I PoOEkokogeneracja21.2. 18:03:230,01-0,010,002 000PLNWSE,01
NP I PoOFerrellgas Part Units21.2. 22:15:01--3,98-1,73327 849USDNYQ3,98
NP I PoOJersey5.1. 15:00:024,955,054,960,00200GBPLSE5,00
NP I PoOE.ON21.2. 17:35:058,208,208,20-0,619 737 461EURGER8,20
NP I PoONextEra Energy21.2. 22:15:01--151,76-1,332 145 516USDNYQ151,76
NP I PoOBurgenland Hldg21.2. 17:45:05-75,0078,001,3050EURVIE78,00
NP I PoOAtel Holding21.2. 17:31:2673,0074,5073,900,146 946CHFSWX73,90
NP I PoOYork Water22.2. 2:10:00--29,600,8533 640USDNSQ29,60
NP I PoOAmeriGas Part Units21.2. 22:15:01--43,150,05209 244USDNYQ43,15
NP I PoOFortum Unsp ADR21.2. 23:20:01--4,390,491 551USDPNK4,39
NP I PoOEndesa- ------EURMCE17,02
NP I PoOWestar Energy21.2. 22:15:01--48,93-1,45422 908USDNYQ48,93
NP I PoOWODKAN16.2. 18:02:386,057,406,700,0090PLNWSE6,70
NP I PoORed Electrica- ------EURMCE15,76
NP I PoONatl Grid Rg21.2. 17:35:237,447,637,47-0,197 313 678GBPLSE7,47
NP I PoOGenie Energy21.2. 22:15:01--4,522,2660 983USDNYQ4,42
NP I PoOS&R Biogas21.2. 8:39:260,120,140,13-6,674 188EURFRA,13
NP I PoOCentrenergo Depository Receipt2.2. 15:09:203,764,123,760,00517EURFRA3,76
NP I PoORWE Depository Receipt21.2. 23:20:02--19,71-2,9511 730USDPNK19,71
NP I PoONorthwest Gas21.2. 22:15:01--54,65-1,2687 148USDNYQ54,65
NP I PoOEnagas- ------EURMCE20,68
NP I PoOUGI22.2. 0:40:03--42,75-1,09999 517USDNYQ42,75
NP I PoORWE Preferred Stock21.2. 17:35:1114,5814,6414,62-1,0846 105EURGER14,62
NP I PoOCons Water Co22.2. 2:10:00--12,80-0,7817 937USDNSQ12,80
NP I PoOAqua America21.2. 22:15:01--34,09-1,22589 679USDNYQ34,09
NP I PoOFortis- ------CADTOR41,71
NP I PoOVerbund Sp ADR21.2. 23:20:00--5,412,72163USDPNK5,41
NP I PoOBrookfield Infr21.2. 22:15:01--41,06-2,05270 939USDNYQ41,06
NP I PoOBedzin21.2. 18:03:4026,4029,2029,20-1,02239PLNWSE29,20
NP I PoOMiddlesex Water22.2. 2:10:00--36,670,3339 219USDNSQ36,67
NP I PoOEnel SpA, Depository Receipt, Xetra21.2. 23:20:02--5,68-2,32105 174USDPNK5,68
NP I PoOTokyo Elec Power Depository Receipt21.2. 23:20:01--3,76-1,05500USDPNK3,76
NP I PoOHera- ------EURMIL2,70
NP I PoOVerbund AG21.2. 17:45:0021,4221,4621,400,3885 398EURVIE21,40
NP I PoOREN21.2. 17:35:292,452,492,45-0,57445 136EURLIS2,45
NP I PoOCommerce Energy8.1. 23:20:01--0,000,00200USDPNK,00
NP I PoOPublic Power21.2. 16:25:052,752,772,75-0,36233 905EURATH2,75
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information21.2. 23:20:01--2,51-1,3845 563USDPNK2,51
NP I PoOSechilienne-Sid21.2. 17:35:0819,9020,5020,000,0054 608EURPAR20,00
NP I PoORWE21.2. 17:35:2816,1016,1116,10-2,196 012 671EURGER16,10
NP I PoOJust Energy- ------CADTOR6,31
NP I PoOStar Gas Partner Units21.2. 22:15:01--9,23-2,43319 945USDNYQ9,23
NP I PoOEngie21.2. 17:35:2512,4612,8512,700,676 274 772EURPAR12,70
NP I PoOCenterPnt Energy21.2. 22:15:01--26,23-1,873 811 864USDNYQ26,23
NP I PoONiSource21.2. 22:15:01--22,80-0,962 851 903USDNYQ22,80
NP I PoOCMS Energy21.2. 22:15:01--43,02-0,783 739 333USDNYQ43,02
NP I PoOPortland Gen Ele21.2. 22:15:01--39,96-0,65773 908USDNYQ39,96
NP I PoOCentrica21.2. 17:35:301,261,431,321,1125 118 931GBPLSE1,32
NP I PoOTESGAS21.2. 18:03:411,952,001,960,511 757PLNWSE1,96
NP I PoOGas Natural- ------EURMCE18,28
NP I PoORubis21.2. 17:35:1556,3059,5058,551,47109 708EURPAR58,55
NP I PoOČEZ21.2. 16:25:28--510,500,00299 881CZKPSE-KOBOS510,50
NP I PoOGt Plains Energy22.2. 0:40:03--29,45-1,111 510 005USDNYQ29,45
NP I PoOENEA21.2. 18:03:3910,2510,3310,30-1,15745 266PLNWSE10,30
NP I PoOAtmos Energy21.2. 22:15:01--81,04-1,26582 523USDNYQ81,04
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 Indexvypsat21.2. 17:45:012 357,70-0,072 357,7021.2.2018
PX Indexvypsat21.2. 16:35:001 111,210,001 111,2121.2.2018
Warsaw SE WIG Indexvypsat21.2. 18:15:0162 603,25-0,4162 603,2521.2.2018
Zdroj: BCPP