Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,22
KB0,09
PKN106,3106,35-3,23
Msft-0,58
IBM-0,39
DCX62,4562,46-2,07
PFE-0,18
22.7.2017 2:10:00
Indexy online
AD Index online
select
AD Index online
 

  • 21.7.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 21.7.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
400,90 0,22 0,90 175 304 921
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 Water22.7. 0:40:04--81,921,14585 156USDNYQ81,92
NP I PoOUnitil22.7. 0:40:04--51,221,83122 731USDNYQ51,22
NP I PoOPolska Grupa Energetyczna21.7. 18:00:4512,9812,9912,981,641 813 964PLNWSE12,98
NP I PoOAmer Elec Pwr22.7. 0:40:04--69,981,862 922 302USDNYQ69,98
NP I PoOEDF21.7. 17:38:578,728,748,72-1,082 935 048EURPAR8,72
NP I PoOIberdrola SA- ------EURMCE6,87
NP I PoOEOS Russia21.7. 17:29:3411,1011,2511,200,90-SEKSTO11,20
NP I PoOAQUA21.7. 18:00:4015,8016,0515,900,00130PLNWSE15,90
NP I PoORFV Regionalis F21.7. 17:20:00185,00191,00185,00-0,547 100HUFBUD185,00
NP I PoOE.ON Depository Receipt21.7. 23:20:01--9,75-0,6182 138USDPNK9,75
NP I PoOSSE21.7. 17:35:2714,7214,7414,73-0,272 339 559GBPLSE14,77
NP I PoOAtlantic Power- ------CADTOR2,95
NP I PoOBKW21.7. 17:30:1755,0055,0555,00-0,5424 104CHFSWX55,00
NP I PoOPinnacle West22.7. 0:22:38--87,230,77531 414USDNYQ86,56
NP I PoOElkop Energy21.7. 18:00:420,090,100,100,0055 000PLNWSE,10
NP I PoOBlack Hills Corp22.7. 0:40:04--70,470,87227 875USDNYQ70,47
NP I PoOSempra Energy22.7. 0:40:04--114,930,76845 945USDNYQ114,93
NP I PoOFortum Oyj21.7. 17:29:5114,0214,0314,07-0,572 271 889EURHEL14,07
NP I PoOOneok Inc22.7. 0:40:04--54,45-0,622 554 581USDNYQ54,45
NP I PoOAllete Inc22.7. 0:40:04--73,450,96251 512USDNYQ73,45
NP I PoOEnergie B Wurtt21.7. 14:19:3323,7624,2524,702,02616EURGER24,01
NP I PoOAvista22.7. 0:40:04--52,290,023 024 664USDNYQ52,29
NP I PoOMDU Res Group22.7. 0:40:04--25,830,82526 232USDNYQ25,83
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris21.7. 17:35:191,121,141,120,9063 659EURPAR1,12
NP I PoOAEM- ------EURMIL1,43
NP I PoOEngie Sp ADR21.7. 23:20:02--15,951,4363 805USDPNK15,95
NP I PoOEntergy22.7. 0:40:04--77,180,931 018 974USDNYQ77,18
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange21.7. 18:00:4317,3417,4017,400,5812 441PLNWSE17,30
NP I PoOPublic Srvce Ent21.7. 23:05:02--44,720,562 288 770USDNYQ44,47
NP I PoOEl Paso Electric22.7. 0:40:04--53,000,09204 214USDNYQ53,00
NP I PoOEVN21.7. 17:45:0012,9112,9912,95-1,1524 705EURVIE12,95
NP I PoOConsol Edison21.7. 23:05:02--82,930,631 628 602USDNYQ82,41
NP I PoOAmeren22.7. 0:40:04--56,530,691 243 867USDNYQ56,53
NP I PoOEmera- ------CADTOR47,27
NP I PoOXcel Energy22.7. 0:40:04--47,420,622 787 748USDNYQ47,42
NP I PoOELEC STRASBOURG21.7. 17:35:19119,00120,22120,000,38334EURPAR120,00
NP I PoOCal Water Svc22.7. 0:40:04--39,501,80222 119USDNYQ39,50
NP I PoOSevern Trent21.7. 17:35:0422,4422,4622,45-0,93932 898GBPLSE22,45
NP I PoOFirstEnergy Corp21.7. 23:05:02--31,741,637 311 238USDNYQ31,23
NP I PoOHK & China Gas Depository Receipt21.7. 23:20:00--1,94-0,5138 309USDPNK1,94
NP I PoOAlliant Energy21.7. 23:05:02--41,380,90829 297USDNYQ41,01
NP I PoOExelon22.7. 0:40:04--37,48-0,324 373 348USDNYQ37,48
NP I PoODynegy Inc, Ordinary, New York Stock Exchange22.7. 0:40:04--8,83-1,783 065 376USDNYQ8,83
NP I PoOKogeneracja21.7. 18:00:4184,0084,9884,980,6314 459PLNWSE84,98
NP I PoOUnited Utilities21.7. 17:35:058,918,928,92-0,721 587 854GBPLSE8,98
NP I PoOSubrbn Propane Units22.7. 0:28:54--25,001,10321 556USDNYQ24,58
NP I PoOMainova AG21.7. 11:40:26361,10374,80362,000,2830EURFRA362,00
NP I PoOPNM Resources22.7. 0:40:04--39,201,82413 109USDNYQ39,20
NP I PoOElia System Op21.7. 17:35:1548,9749,1449,140,1916 004EURBRU49,14
NP I PoOPlambck Neu Enrg21.7. 17:36:202,602,612,62-1,13159 809EURGER2,62
NP I PoODuke Energy21.7. 23:05:02--85,200,322 494 385USDNYQ84,93
NP I PoOTAURON Pol Energ21.7. 18:00:403,823,843,821,603 850 016PLNWSE3,82
NP I PoOReliance Energy Depository Receipt19.7. 14:57:51-24,5023,750,001 900USDLIB23,75
NP I PoONorthern Electrc Preferred Stock16.6. 15:53:011,581,581,570,00-GBPLSE1,58
NP I PoOEnel- ------EURMIL4,92
NP I PoOVeolia Environ21.7. 17:35:1619,1119,1219,12-0,571 543 633EURPAR19,12
NP I PoOSouthwest Gas21.7. 23:05:02--81,881,88289 824USDNYQ80,37
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils22.7. 0:40:04--77,351,5179 804USDNYQ77,35
NP I PoOHawaiian Elec22.7. 0:40:04--32,761,20297 970USDNYQ32,76
NP I PoOPG E22.7. 0:40:04--68,260,921 525 415USDNYQ68,26
NP I PoOKSK Power Ventur27.6. 9:34:390,520,530,500,00450GBPLSE,53
NP I PoOPoweo21.7. 17:35:2850,9551,0050,95-0,6012 010EURPAR50,95
NP I PoOAm States Water22.7. 0:40:04--49,691,53111 748USDNYQ49,69
NP I PoOSJW22.7. 0:40:04--51,521,4263 918USDNYQ51,52
NP I PoOMVV Energie21.7. 17:36:0022,7122,8122,71-0,83169EURGER22,71
NP I PoOVectren22.7. 0:40:04--60,181,06231 170USDNYQ60,18
NP I PoOEszak-Magyar21.7. 17:20:0321 810,0021 980,0021 810,00-0,417HUFBUD21 810,00
NP I PoOIrkutskenergo Depository Receipt14.7. 23:20:00--14,00-5,08200USDPNK14,00
NP I PoOEdison Intl21.7. 23:05:02--78,980,681 467 792USDNYQ78,45
NP I PoONRG Energy22.7. 1:50:02--24,401,588 096 681USDNYQ24,11
NP I PoOPEP21.7. 18:00:4012,2912,3912,29-8,2827 426PLNWSE12,29
NP I PoOConnecticut Wtr22.7. 2:10:00--58,131,7133 205USDNSQ58,13
NP I PoOBudapesti Elektr21.7. 17:20:0223 650,0023 985,0023 500,00-0,2350HUFBUD23 500,00
NP I PoOMeinl Internatio20.7. 17:45:000,020,030,020,00525EURVIE,02
NP I PoOPennon Group21.7. 17:35:288,248,258,24-0,241 014 183GBPLSE8,26
NP I PoOCalpine22.7. 0:40:04--13,72-1,374 819 530USDNYQ13,72
NP I PoODominion Resourc22.7. 0:40:04--77,570,812 312 165USDNYQ77,57
NP I PoOOtter Tail22.7. 2:10:00--40,650,8787 334USDNSQ40,65
NP I PoOOrmat Tech22.7. 0:40:04--58,790,55153 387USDNYQ58,79
NP I PoOSnam Rete Gas- ------EURMIL3,96
NP I PoOOGE Energy Corp21.7. 23:05:02--35,420,63579 058USDNYQ35,20
NP I PoOIDACORP21.7. 23:05:02--87,841,89235 929USDNYQ86,21
NP I PoOMGE Energy22.7. 2:10:00--64,850,2377 876USDNSQ64,85
NP I PoOPPL22.7. 0:40:04--38,550,812 791 627USDNYQ38,55
NP I PoOSouthern21.7. 23:05:41--48,051,184 117 093USDNYQ47,32
NP I PoOSCANA Corp22.7. 0:40:04--65,611,38715 453USDNYQ65,61
NP I PoODrax Grp21.7. 17:35:223,163,163,16-2,591 836 483GBPLSE3,24
NP I PoOEnergia De Port21.7. 17:35:053,003,003,000,177 709 846EURLIS3,00
NP I PoODTE Energy21.7. 23:05:02--107,941,10680 568USDNYQ106,77
NP I PoOTerna- ------EURMIL4,87
NP I PoOThe AES Corp21.7. 23:05:02--11,420,443 197 342USDNYQ11,37
NP I PoOCdn Utilities- ------CADTOR41,65
NP I PoOFerrellgas Part Units22.7. 0:40:04--4,26-0,47190 859USDNYQ4,26
NP I PoOJersey16.6. 17:28:414,524,534,400,00-GBPLSE4,53
NP I PoOE.ON21.7. 17:35:068,368,378,36-1,1712 850 957EURGER8,36
NP I PoONextEra Energy22.7. 0:40:04--144,370,621 353 415USDNYQ144,37
NP I PoOBurgenland Hldg11.7. 17:45:0062,9064,9064,900,0030EURVIE62,90
NP I PoOAtel Holding21.7. 17:30:1783,2583,5083,500,664 819CHFSWX83,50
NP I PoOYork Water22.7. 2:10:00--36,451,9658 046USDNSQ36,45
NP I PoOAmeriGas Part Units22.7. 0:40:04--45,06-0,0474 745USDNYQ45,06
NP I PoOFortum Unsp ADR21.7. 23:20:01--3,25-2,11472USDPNK3,25
NP I PoOEndesa- ------EURMCE19,97
NP I PoOWestar Energy22.7. 0:40:04--50,371,701 034 839USDNYQ50,37
NP I PoOWODKAN26.6. 13:29:437,408,757,370,00100PLNWSE7,37
NP I PoORed Electrica- ------EURMCE18,53
NP I PoONatl Grid Rg21.7. 17:35:109,549,549,54-0,165 341 627GBPLSE9,56
NP I PoOGenie Energy22.7. 0:40:04--6,85-0,1526 436USDNYQ6,85
NP I PoOS&R Biogas19.7. 15:52:570,090,100,102,0235EURFRA,10
NP I PoORubis21.7. 17:39:11107,70107,75107,753,51160 904EURPAR104,10
NP I PoOCentrenergo Depository Receipt30.6. 15:51:133,053,343,200,00300EURFRA3,05
NP I PoOSolarworld21.7. 17:36:171,181,201,202,9211 449EURGER1,20
NP I PoORWE Depository Receipt21.7. 23:20:02--20,23-1,469 050USDPNK20,23
NP I PoONorthwest Gas21.7. 23:05:02--62,701,13166 342USDNYQ62,00
NP I PoOEnagas- ------EURMCE23,72
NP I PoOUGI22.7. 0:40:04--50,691,08348 562USDNYQ50,69
NP I PoORWE Preferred Stock21.7. 17:35:0112,9312,9712,99-1,3752 511EURGER12,99
NP I PoOCons Water Co22.7. 2:10:00--12,900,7837 696USDNSQ12,80
NP I PoOAqua America22.7. 0:40:04--33,681,14297 749USDNYQ33,68
NP I PoOFortis- ------CADTOR44,69
NP I PoOVerbund Sp ADR21.7. 23:20:00--3,93-2,00400USDPNK3,93
NP I PoOBrookfield Infr22.7. 1:53:14--40,400,40121 614USDNYQ40,44
NP I PoOBedzin21.7. 18:00:4324,0024,3924,00-2,001 613PLNWSE24,00
NP I PoOMiddlesex Water22.7. 2:10:00--40,712,3173 609USDNSQ40,71
NP I PoOEnel SpA, Depository Receipt, Xetra21.7. 23:20:02--5,69-3,48131 892USDPNK5,69
NP I PoOTokyo Elec Power Depository Receipt20.7. 16:26:32--3,991,2770USDPNK3,94
NP I PoOHera- ------EURMIL2,71
NP I PoOVerbund AG21.7. 17:45:0017,2817,3317,33-0,8062 598EURVIE17,33
NP I PoOREN21.7. 17:35:052,792,802,801,521 571 574EURLIS2,80
NP I PoOCommerce Energy29.6. 23:20:02--0,000,00233 920USDPNK,00
NP I PoOPublic Power21.7. 16:25:002,362,372,37-0,84233 435EURATH2,37
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information21.7. 23:20:01--2,00-1,2417 226USDPNK2,00
NP I PoOSechilienne-Sid21.7. 17:35:1920,1920,2020,20-1,3242 498EURPAR20,20
NP I PoORWE21.7. 17:35:0917,3717,3917,36-1,645 851 000EURGER17,36
NP I PoOJust Energy- ------CADTOR6,80
NP I PoOStar Gas Partner Units21.7. 23:05:02--10,680,2830 350USDNYQ10,65
NP I PoOEngie21.7. 17:36:0513,5313,5713,570,8910 348 067EURPAR13,57
NP I PoOCenterPnt Energy22.7. 0:40:04--28,150,362 173 833USDNYQ28,15
NP I PoONiSource22.7. 0:15:27--25,980,624 424 431USDNYQ25,82
NP I PoOCMS Energy21.7. 23:52:20--46,410,341 824 086USDNYQ46,59
NP I PoOPortland Gen Ele22.7. 0:40:04--46,351,64543 857USDNYQ46,35
NP I PoOCentrica21.7. 17:35:272,052,062,06-0,8712 996 820GBPLSE2,06
NP I PoOTESGAS21.7. 18:00:412,662,702,700,001PLNWSE2,70
NP I PoOGas Natural- ------EURMCE20,12
NP I PoOČEZ21.7. 16:25:30--400,900,22437 728CZKPSE-KOBOS400,90
NP I PoOGt Plains Energy22.7. 0:40:04--30,510,962 502 335USDNYQ30,51
NP I PoOENEA21.7. 18:00:4514,9114,9914,980,07453 292PLNWSE14,97
NP I PoOAtmos Energy22.7. 0:40:04--86,220,81176 455USDNYQ86,22
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 Indexvypsat21.7. 17:45:012 065,00-0,802 065,0021.7.2017
PX Indexvypsat21.7. 16:25:301 004,19-0,451 004,1921.7.2017
Warsaw SE WIG Indexvypsat21.7. 17:15:0061 979,52-0,4761 979,5221.7.2017
Zdroj: BCPP