Hledání v detailu akcií
Top akcie
NázevNávštěvy
32 997
4 896
4 746
3 661
2 196
1 875
1 174
1 131
1 099
1 098
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-1,94
KB-1,81
PKN83,9485,2-0,54
Msft0,05
Nokia5,1565,180,39
IBM-0,30
DCX64,9865-0,23
PFE-0,59
28.5.2018 5:01:38
Indexy online
AD Index online
select
AD Index online
 

  • 25.5.2018
ČEZ (CEZPbl.PR, Praha)
Závěr k 25.5.2018 Změna (%) Změna (CZK) Objem obchodů (CZK)
555,00 -1,94 -11,00 284 423 475
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 Water26.5. 0:40:02--82,991,151 033 093USDNYQ82,99
NP I PoOUnitil26.5. 0:40:01--48,370,5817 035USDNYQ48,37
NP I PoOPolska Grupa Energetyczna25.5. 18:04:429,069,259,12-4,102 536 548PLNWSE9,12
NP I PoOAmer Elec Pwr26.5. 0:40:01--67,220,572 039 191USDNYQ67,22
NP I PoOEDF25.5. 17:37:2411,5311,6211,590,004 775 317EURPAR11,59
NP I PoOIberdrola SA- ------EURMCE6,30
NP I PoOEOS Russia25.5. 18:00:0316,4516,5016,500,00-SEKSTO16,50
NP I PoOAQUA21.5. 18:04:2616,0016,2016,200,00130PLNWSE16,20
NP I PoORFV Regionalis F25.5. 17:20:04185,00186,00185,00-3,1450HUFBUD185,00
NP I PoOE.ON Depository Receipt25.5. 23:20:01--10,71-1,2078 240USDPNK10,71
NP I PoOSSE25.5. 17:39:0314,2114,2214,220,423 348 042GBPLSE14,22
NP I PoOAtlantic Power- ------CADTOR2,88
NP I PoOBKW25.5. 17:30:4860,2062,9062,20-0,9653 938CHFSWX62,20
NP I PoOPinnacle West25.5. 22:15:03--78,390,47942 255USDNYQ78,39
NP I PoOElkop Energy25.5. 18:04:250,130,140,13-18,75209 209PLNWSE,13
NP I PoOBlack Hills Corp25.5. 22:15:03--57,790,68286 352USDNYQ57,79
NP I PoOSempra Energy25.5. 22:15:03--105,19-0,021 476 137USDNYQ105,19
NP I PoOFortum Oyj25.5. 18:00:0520,2720,2820,32-1,551 847 126EURHEL20,32
NP I PoOOneok Inc25.5. 22:15:03--65,89-0,741 708 526USDNYQ65,89
NP I PoOAllete Inc26.5. 0:40:02--76,000,16226 874USDNYQ76,00
NP I PoOEnergie B Wurtt25.5. 14:20:1030,0030,6030,600,00111EURGER30,40
NP I PoOAvista26.5. 0:40:02--52,20-0,34688 443USDNYQ52,20
NP I PoOMDU Res Group26.5. 0:40:01--27,75-0,32519 019USDNYQ27,75
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris25.5. 17:35:091,131,141,130,004 849EURPAR1,13
NP I PoOAEM- ------EURMIL1,47
NP I PoOEngie Sp ADR25.5. 23:20:01--16,31-2,3490 923USDPNK16,31
NP I PoOEntergy25.5. 22:15:03--79,730,311 128 167USDNYQ79,73
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange25.5. 18:04:439,759,909,76-2,407 177PLNWSE9,76
NP I PoOPublic Srvce Ent25.5. 22:15:03--52,400,911 910 576USDNYQ52,40
NP I PoOEl Paso Electric26.5. 0:40:02--58,050,61250 070USDNYQ58,05
NP I PoOEVN25.5. 17:45:0017,0617,1017,12-1,1534 516EURVIE17,12
NP I PoOConsol Edison26.5. 0:40:02--75,910,041 474 079USDNYQ75,91
NP I PoOAmeren26.5. 0:40:01--58,870,151 347 111USDNYQ58,87
NP I PoOEmera- ------CADTOR40,62
NP I PoOELEC STRASBOURG25.5. 16:40:49125,00134,50131,000,00247EURPAR131,00
NP I PoOCal Water Svc25.5. 22:15:03--40,750,49145 562USDNYQ40,75
NP I PoOSevern Trent25.5. 17:35:1220,8720,8920,882,711 155 419GBPLSE20,88
NP I PoOFirstEnergy Corp25.5. 22:15:03--34,100,472 176 468USDNYQ34,10
NP I PoOHK & China Gas Depository Receipt25.5. 23:20:00--2,21-0,2752 447USDPNK2,21
NP I PoOAlliant Energy25.5. 22:15:03--40,790,101 696 361USDNYQ40,79
NP I PoOExelon26.5. 0:40:02--40,670,354 390 173USDNYQ40,67
NP I PoODynegy Inc, Ordinary, New York Stock Exchange6.4. 22:15:03--12,81-2,5122 175 203USDNYQ12,81
NP I PoOKogeneracja25.5. 18:04:4368,0070,6070,00-5,66688PLNWSE70,00
NP I PoOUnited Utilities25.5. 17:37:588,158,168,152,673 047 619GBPLSE8,15
NP I PoOSubrbn Propane Units25.5. 22:15:03--23,150,30150 471USDNYQ23,15
NP I PoOMainova AG23.5. 11:37:29380,00398,00394,000,009EURFRA380,00
NP I PoOPNM Resources25.5. 22:15:03--39,601,54287 322USDNYQ39,60
NP I PoOElia System Op25.5. 17:35:2452,0053,5053,200,0023 960EURBRU53,20
NP I PoOPlambck Neu Enrg25.5. 17:36:082,482,502,50-0,60203 907EURGER2,50
NP I PoODuke Energy26.5. 0:40:02--75,810,092 262 642USDNYQ75,81
NP I PoOTAURON Pol Energ25.5. 18:04:451,992,012,000,0013 780 214PLNWSE2,00
NP I PoOReliance Energy Depository Receipt24.5. 16:29:5417,2020,2017,600,00498USDLIB17,60
NP I PoONorthern Electrc Preferred Stock15.12. 12:00:191,471,491,600,007 623GBPLSE1,48
NP I PoOEnel- ------EURMIL4,75
NP I PoOVeolia Environ25.5. 17:37:2419,8519,9919,910,001 743 016EURPAR19,91
NP I PoOSouthwest Gas26.5. 0:40:01--73,550,00172 997USDNYQ73,55
NP I PoOTata Power Depository Receipt19.1. 11:46:13-13,5013,5023,38100USDLIB13,50
NP I PoOChesapeake Utils26.5. 0:40:02--78,602,9540 130USDNYQ78,60
NP I PoOHawaiian Elec25.5. 22:15:03--33,880,15260 325USDNYQ33,88
NP I PoOPG E25.5. 22:15:03--44,661,892 925 781USDNYQ44,66
NP I PoOKSK Power Ventur25.5. 12:02:270,090,090,10-9,091 000GBPLSE,09
NP I PoOPoweo25.5. 17:35:2442,1842,5442,38-0,197 864EURPAR42,46
NP I PoOAm States Water25.5. 22:15:03--55,69-1,00244 597USDNYQ55,69
NP I PoOSJW25.5. 22:15:03--63,090,88112 767USDNYQ63,09
NP I PoOVerbund AG- -----0CZKPSE-KOBOS706,00
NP I PoOMVV Energie25.5. 11:10:4424,5025,0024,900,00600EURGER24,80
NP I PoOVectren25.5. 22:15:03--69,78-0,10426 393USDNYQ69,78
NP I PoOEszak-Magyar24.5. 17:20:0424 000,0024 200,0024 000,000,00423HUFBUD24 000,00
NP I PoOEdison Intl25.5. 22:15:03--62,980,571 450 462USDNYQ62,98
NP I PoONRG Energy25.5. 22:15:02--33,98-1,314 896 309USDNYQ33,98
NP I PoOPEP25.5. 18:04:4517,1517,5017,40-0,2925 766PLNWSE17,40
NP I PoOConnecticut Wtr26.5. 2:00:00--63,83-1,1274 684USDNSQ63,83
NP I PoOBudapesti Elektr24.5. 17:20:0326 000,0027 200,0026 400,00-1,5235HUFBUD26 000,00
NP I PoOPennon Group25.5. 17:35:077,867,867,867,642 881 064GBPLSE7,86
NP I PoODominion Resourc26.5. 0:40:01--64,170,272 991 158USDNYQ64,17
NP I PoOOtter Tail26.5. 2:00:00--46,600,11103 445USDNSQ46,60
NP I PoOOrmat Tech25.5. 22:15:03--52,220,02143 709USDNYQ52,22
NP I PoOSnam Rete Gas- ------EURMIL3,64
NP I PoOOGE Energy Corp25.5. 22:15:03--34,390,09903 956USDNYQ34,39
NP I PoOIDACORP26.5. 0:40:02--90,580,09276 639USDNYQ90,58
NP I PoOMGE Energy26.5. 2:00:00--58,90-0,1747 848USDNSQ58,90
NP I PoOPPL25.5. 22:15:03--27,45-0,184 352 349USDNYQ27,45
NP I PoOSouthern26.5. 0:40:02--44,520,614 511 366USDNYQ44,52
NP I PoOSCANA Corp25.5. 22:15:03--35,810,96513 404USDNYQ35,81
NP I PoODrax Grp25.5. 17:35:293,383,393,390,061 211 345GBPLSE3,39
NP I PoOEnergia De Port25.5. 17:35:233,383,433,420,416 303 490EURLIS3,42
NP I PoODTE Energy25.5. 22:15:03--102,180,051 013 920USDNYQ102,18
NP I PoOTerna- ------EURMIL4,64
NP I PoOThe AES Corp25.5. 22:15:03--12,410,163 671 726USDNYQ12,41
NP I PoOCdn Utilities- ------CADTOR31,30
NP I PoOEkokogeneracja25.4. 18:03:02--0,010,0020 000PLNWSE,01
NP I PoOFerrellgas Part Units25.5. 22:15:03--3,781,6192 027USDNYQ3,78
NP I PoOJersey5.1. 15:00:024,814,854,960,00200GBPLSE4,83
NP I PoONextEra Energy26.5. 0:40:02--162,420,761 624 461USDNYQ162,42
NP I PoOBurgenland Hldg24.5. 17:45:0577,0079,0079,003,9530EURVIE77,00
NP I PoOAtel Holding25.5. 17:30:4873,1075,0074,500,005 861CHFSWX74,50
NP I PoOYork Water26.5. 2:00:00--32,900,309 095USDNSQ32,90
NP I PoOAmeriGas Part Units25.5. 22:15:02--40,960,12116 547USDNYQ40,96
NP I PoOFortum Unsp ADR24.5. 23:20:02--4,86-1,081 095USDPNK4,86
NP I PoOEndesa- ------EURMCE19,36
NP I PoOWestar Energy26.5. 0:40:02--56,152,881 305 550USDNYQ56,15
NP I PoOWODKAN21.5. 18:04:283,786,954,720,00600PLNWSE4,72
NP I PoORed Electrica- ------EURMCE16,74
NP I PoONatl Grid Rg25.5. 17:35:178,808,808,800,017 536 006GBPLSE8,80
NP I PoOGenie Energy26.5. 0:40:01--5,292,5267 918USDNYQ5,29
NP I PoOS&R Biogas25.5. 16:44:440,120,150,150,68450EURFRA,15
NP I PoOCentrenergo Depository Receipt22.5. 9:28:144,725,154,950,00290EURFRA4,72
NP I PoORWE- -----0CZKPSE-KOBOS508,00
NP I PoORWE Depository Receipt25.5. 23:20:01--22,96-0,263 019USDPNK22,96
NP I PoONorthwest Gas25.5. 22:15:03--59,150,1787 332USDNYQ59,15
NP I PoOEnagas- ------EURMCE23,26
NP I PoOE.ON23.5. 12:46:08--244,800,000CZKPSE-KOBOS244,80
NP I PoOUGI25.5. 22:15:03--49,89-0,28616 081USDNYQ49,89
NP I PoORWE Preferred Stock25.5. 17:35:0615,8215,9015,800,1386 993EURGER15,80
NP I PoOCons Water Co26.5. 2:00:00--13,050,0023 323USDNSQ13,05
NP I PoOAqua America25.5. 22:15:03--34,820,81390 049USDNYQ34,82
NP I PoOFortis- ------CADTOR41,99
NP I PoOVerbund Sp ADR21.5. 15:30:17--6,795,6446USDPNK6,74
NP I PoOBrookfield Infr26.5. 0:40:02--38,13-0,63205 953USDNYQ38,13
NP I PoOBedzin25.5. 18:04:4226,8027,0027,000,0059PLNWSE27,00
NP I PoOMiddlesex Water26.5. 2:00:00--42,970,1250 987USDNSQ42,97
NP I PoOEnel SpA, Depository Receipt, Xetra25.5. 23:20:01--5,52-2,6581 548USDPNK5,52
NP I PoOTokyo Elec Power Depository Receipt22.5. 23:20:02--5,14-0,58968USDPNK5,14
NP I PoOHera- ------EURMIL2,75
NP I PoOREN25.5. 17:35:232,412,422,42-1,221 919 117EURLIS2,42
NP I PoOCommerce Energy4.5. 23:20:01--0,00-90,001 000USDPNK,00
NP I PoOPublic Power25.5. 16:25:032,062,062,06-0,96368 773EURATH2,06
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information25.5. 23:20:01--2,67-4,1316 863USDPNK2,67
NP I PoOSechilienne-Sid25.5. 17:35:0919,5020,9520,200,5013 810EURPAR20,10
NP I PoOJust Energy- ------CADTOR4,67
NP I PoOStar Gas Partner Units25.5. 22:15:03--9,240,5476 732USDNYQ9,24
NP I PoOEngie25.5. 17:37:2413,9513,9513,95-1,457 010 826EURPAR13,95
NP I PoOCenterPnt Energy25.5. 22:15:03--25,98-0,732 693 825USDNYQ25,98
NP I PoONiSource26.5. 0:40:02--25,101,012 592 192USDNYQ25,10
NP I PoOCMS Energy26.5. 0:40:02--45,620,823 324 687USDNYQ45,62
NP I PoOPortland Gen Ele25.5. 22:15:03--41,871,40622 936USDNYQ41,87
NP I PoOCentrica25.5. 17:35:231,451,451,450,0719 997 303GBPLSE1,45
NP I PoOTESGAS25.5. 18:04:431,661,881,660,611PLNWSE1,66
NP I PoOGas Natural- ------EURMCE21,15
NP I PoORubis25.5. 17:35:2459,2065,6559,850,00145 578EURPAR59,85
NP I PoOČEZ25.5. 16:25:08--555,00-1,94506 626CZKPSE-KOBOS555,00
NP I PoOGt Plains Energy26.5. 0:40:01--33,642,624 068 957USDNYQ33,64
NP I PoOENEA25.5. 18:04:419,509,699,55-1,14467 292PLNWSE9,55
NP I PoOAtmos Energy25.5. 22:15:03--87,750,30369 122USDNYQ87,75
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 Indexvypsat25.5. 17:45:011 990,44-1,671 990,4425.5.2018
PX Indexvypsat25.5. 16:35:001 087,50-1,441 087,5025.5.2018
Warsaw SE WIG Indexvypsat25.5. 19:15:0058 233,230,0858 233,2325.5.2018
Zdroj: BCPP