Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,73
KB-0,32
PKN97,61,96
Msft-0,66
Nokia4,6084,640,63
IBM0,31
Daimler AG55,3255,330,67
PFE0,57
21.8.2018 1:32:22
Indexy online
AD Index online
select
AD Index online
 

  • 20.8.2018
ČEZ (CEZPbl.PR, Praha)
Závěr k 20.8.2018 Změna (%) Změna (CZK) Objem obchodů (CZK)
551,00 0,73 4,00 95 326 569
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 Water20.8. 23:46:10--89,36-0,15515 020USDNYQ89,49
NP I PoOUnitil20.8. 23:05:06--50,54-0,4119 359USDNYQ50,75
NP I PoOPolska Grupa Energetyczna20.8. 18:03:138,588,598,58-4,353 123 542PLNWSE8,97
NP I PoOAmer Elec Pwr21.8. 0:00:31--72,18-0,442 279 926USDNYQ72,50
NP I PoOEDF20.8. 17:35:1213,3013,4413,420,341 386 760EURPAR13,37
NP I PoOIberdrola SA- ------EURMCE6,50
NP I PoOEOS Russia20.8. 18:00:0017,5517,7517,850,00-SEKSTO17,85
NP I PoOAQUA20.8. 18:02:5515,7015,8015,80-1,252PLNWSE16,00
NP I PoORFV Regionalis F16.8. 17:20:08184,00190,00192,00-0,5225HUFBUD184,00
NP I PoOE.ON Depository Receipt20.8. 23:20:00--10,890,1846 327USDPNK10,87
NP I PoOSSE20.8. 17:35:2912,6212,6312,62-0,241 449 491GBPLSE12,65
NP I PoOAtlantic Power- ------CADTOR2,85
NP I PoOBKW20.8. 17:30:0465,5067,9066,700,458 406CHFSWX66,40
NP I PoOPinnacle West21.8. 0:27:05--82,17-0,12753 753USDNYQ82,27
NP I PoOElkop Energy17.8. 18:02:420,110,120,110,00300PLNWSE,11
NP I PoOBlack Hills Corp20.8. 23:05:06--60,94-0,47269 379USDNYQ61,23
NP I PoOSempra Energy21.8. 0:16:27--116,950,091 355 819USDNYQ116,85
NP I PoOFortum Oyj20.8. 18:00:0021,1221,1421,110,19782 687EURHEL21,07
NP I PoOOneok Inc20.8. 23:30:11--67,840,471 424 342USDNYQ67,52
NP I PoOAllete Inc20.8. 23:05:06--78,53-0,54105 765USDNYQ78,96
NP I PoOEnergie B Wurtt20.8. 17:36:0831,4032,4032,401,25101EURGER31,80
NP I PoOAvista20.8. 23:05:06--51,17-0,81480 184USDNYQ51,59
NP I PoOMDU Res Group20.8. 23:05:06--28,84-0,07539 203USDNYQ28,86
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris20.8. 16:46:581,131,141,130,009 302EURPAR1,13
NP I PoOAEM- ------EURMIL1,59
NP I PoOEngie Sp ADR20.8. 23:20:00--15,070,2085 019USDPNK15,04
NP I PoOEntergy20.8. 23:30:11--85,23-0,11962 913USDNYQ85,32
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange20.8. 18:03:158,568,708,700,001 730PLNWSE8,70
NP I PoOPublic Srvce Ent21.8. 0:27:05--53,56-0,462 279 939USDNYQ53,81
NP I PoOEl Paso Electric20.8. 23:05:06--63,85-0,08124 397USDNYQ63,90
NP I PoOEVN20.8. 17:45:0016,0016,0416,12-0,1242 980EURVIE16,14
NP I PoOConsol Edison21.8. 1:33:52--80,30-1,071 611 944USDNYQ81,17
NP I PoOAmeren20.8. 23:30:11--64,57-0,291 107 326USDNYQ64,76
NP I PoOEmera- ------CADTOR41,93
NP I PoOELEC STRASBOURG20.8. 15:20:50114,00115,50114,50-0,433 245EURPAR115,00
NP I PoOCal Water Svc20.8. 23:05:06--41,450,97183 295USDNYQ41,05
NP I PoOSevern Trent20.8. 17:35:1720,0320,0520,04-0,50447 481GBPLSE20,14
NP I PoOFirstEnergy Corp20.8. 23:30:11--37,08-0,593 865 837USDNYQ37,30
NP I PoOHK & China Gas Depository Receipt20.8. 23:20:00--2,05-0,9764 784USDPNK2,07
NP I PoOAlliant Energy20.8. 23:30:11--43,47-0,281 036 321USDNYQ43,59
NP I PoOExelon21.8. 0:27:05--44,26-0,616 398 112USDNYQ44,53
NP I PoOKogeneracja20.8. 18:03:1563,0064,6063,00-0,6397PLNWSE63,40
NP I PoOUnited Utilities20.8. 17:35:207,447,457,44-1,041 281 329GBPLSE7,52
NP I PoOSubrbn Propane Units20.8. 23:05:06--24,05-1,15208 969USDNYQ24,33
NP I PoOMainova AG20.8. 11:34:15368,00380,00370,000,5420EURFRA368,00
NP I PoOPNM Resources20.8. 23:05:06--40,40-0,62365 516USDNYQ40,65
NP I PoOElia System Op20.8. 17:35:2152,1053,1052,40-0,3811 344EURBRU52,60
NP I PoOPlambck Neu Enrg20.8. 17:36:082,452,462,450,4162 496EURGER2,44
NP I PoODuke Energy21.8. 0:40:02--81,81-0,572 643 581USDNYQ82,28
NP I PoOTAURON Pol Energ20.8. 18:03:172,062,072,070,493 286 517PLNWSE2,06
NP I PoOReliance Energy Depository Receipt16.8. 15:55:2317,1019,9016,400,00500USDLIB16,40
NP I PoONorthern Electrc Preferred Stock16.7. 15:00:281,371,391,390,0025 000GBPLSE1,38
NP I PoOEnel- ------EURMIL4,43
NP I PoOVeolia Environ20.8. 17:35:0118,0218,1018,05-0,171 106 381EURPAR18,08
NP I PoOSouthwest Gas20.8. 23:05:06--79,94-1,20102 667USDNYQ80,91
NP I PoOTata Power Depository Receipt19.1. 11:46:1313,50-13,500,00100USDLIB13,50
NP I PoOChesapeake Utils20.8. 23:05:06--85,20-0,1864 786USDNYQ85,35
NP I PoOHawaiian Elec20.8. 23:05:06--35,57-0,53376 566USDNYQ35,76
NP I PoOPG E20.8. 23:30:11--44,78-1,0410 916 278USDNYQ45,25
NP I PoOKSK Power Ventur16.7. 17:13:370,020,020,020,001 000GBPLSE,02
NP I PoOPoweo20.8. 17:35:0542,0042,0642,00-0,057 056EURPAR42,02
NP I PoOAm States Water20.8. 23:05:06--60,850,68132 166USDNYQ60,44
NP I PoOSJW21.8. 0:00:33--60,18-2,51145 890USDNYQ61,73
NP I PoOVerbund AG- -----0CZKPSE-KOBOS706,00
NP I PoOMVV Energie20.8. 17:29:4124,8025,5025,00-0,79985EURGER25,10
NP I PoOVectren20.8. 23:05:06--71,40-0,14371 772USDNYQ71,50
NP I PoOEszak-Magyar17.8. 17:20:1025 400,0025 600,0025 600,001,5954HUFBUD25 600,00
NP I PoOEdison Intl20.8. 23:30:11--69,21-0,961 811 790USDNYQ69,88
NP I PoONRG Energy20.8. 23:51:40--34,180,682 248 843USDNYQ33,95
NP I PoOPEP20.8. 18:03:1616,8017,0017,00-2,586 381PLNWSE17,45
NP I PoOConnecticut Wtr20.8. 23:20:00--68,99-0,0153 604USDNSQ69,00
NP I PoOBudapesti Elektr17.8. 17:20:0727 600,0028 000,0027 600,000,7375HUFBUD27 600,00
NP I PoOPennon Group20.8. 17:35:027,737,737,73-0,95532 931GBPLSE7,80
NP I PoODominion Resourc21.8. 1:08:26--72,000,042 071 563USDNYQ71,75
NP I PoOOtter Tail20.8. 23:20:00--49,20-0,61100 978USDNSQ49,50
NP I PoOOrmat Tech20.8. 23:05:06--51,921,21175 737USDNYQ51,30
NP I PoOSnam Rete Gas- ------EURMIL3,69
NP I PoOOGE Energy Corp20.8. 23:05:06--37,42-0,371 249 248USDNYQ37,56
NP I PoOIDACORP20.8. 23:05:06--98,78-0,13120 254USDNYQ98,91
NP I PoOMGE Energy20.8. 23:20:00--66,70-0,2244 113USDNSQ66,85
NP I PoOPPL20.8. 23:30:11--30,120,804 699 364USDNYQ29,88
NP I PoOSouthern20.8. 23:31:53--46,60-0,774 245 204USDNYQ46,97
NP I PoOSCANA Corp21.8. 0:27:05--38,901,04686 876USDNYQ38,50
NP I PoODrax Grp20.8. 17:35:463,773,783,770,961 419 589GBPLSE3,74
NP I PoOEnergia De Port20.8. 17:35:243,383,403,38-0,352 089 348EURLIS3,39
NP I PoODTE Energy21.8. 0:27:05--113,30-0,281 045 255USDNYQ113,62
NP I PoOTerna- ------EURMIL4,60
NP I PoOThe AES Corp20.8. 23:53:07--13,960,143 721 815USDNYQ13,94
NP I PoOCompanhia Sp ADR27.7. 23:20:00--15,42-5,17250USDPNK15,42
NP I PoOCdn Utilities- ------CADTOR32,35
NP I PoOFerrellgas Part Units20.8. 23:05:06--3,510,00263 330USDNYQ3,51
NP I PoOJersey5.1. 15:00:024,674,714,960,86200GBPLSE4,65
NP I PoONextEra Energy21.8. 0:00:34--174,30-0,501 169 683USDNYQ175,17
NP I PoOBurgenland Hldg16.8. 17:45:0577,0078,0077,000,00178EURVIE77,00
NP I PoOAtel Holding20.8. 17:30:0487,9084,4087,80-0,798 599CHFSWX88,50
NP I PoOYork Water20.8. 23:20:00--30,50-0,4911 971USDNSQ30,65
NP I PoOAmeriGas Part Units20.8. 23:05:06--40,75-0,15161 826USDNYQ40,81
NP I PoOFortum Unsp ADR20.8. 23:20:00--4,76-3,45421USDPNK4,93
NP I PoOEndesa- ------EURMCE19,63
NP I PoOWODKAN13.8. 18:03:265,759,755,750,00439PLNWSE5,75
NP I PoORed Electrica- ------EURMCE18,18
NP I PoONatl Grid Rg20.8. 17:35:328,318,318,310,174 414 197GBPLSE8,29
NP I PoOGenie Energy20.8. 23:05:06--5,780,5216 117USDNYQ5,75
NP I PoOS&R Biogas17.8. 17:15:010,110,140,14-7,80400EURFRA,14
NP I PoOCentrenergo Depository Receipt10.8. 15:40:253,253,553,400,0050EURFRA3,25
NP I PoORWE15.8. 9:14:24--560,000,000CZKPSE-KOBOS560,00
NP I PoORWE Depository Receipt20.8. 23:20:00--24,371,233 859USDPNK24,07
NP I PoONorthwest Gas20.8. 23:05:06--64,50-0,9290 805USDNYQ65,10
NP I PoOEnagas- ------EURMCE23,82
NP I PoOE.ON3.8. 11:09:36--244,000,000CZKPSE-KOBOS244,00
NP I PoOUGI21.8. 0:27:05--55,580,20779 582USDNYQ55,47
NP I PoORWE Preferred Stock20.8. 17:35:0017,4617,5017,500,9235 388EURGER17,34
NP I PoOCons Water Co20.8. 23:20:00--13,850,3624 721USDNSQ13,80
NP I PoOAqua America20.8. 23:05:06--37,900,50502 094USDNYQ37,71
NP I PoOFortis- ------CADTOR43,54
NP I PoOVerbund Sp ADR13.8. 23:20:00--7,551,071 823USDPNK7,55
NP I PoOBrookfield Infr20.8. 23:05:06--40,330,65160 830USDNYQ40,07
NP I PoOBedzin20.8. 18:03:1423,6024,1023,60-8,8828PLNWSE25,90
NP I PoOMiddlesex Water20.8. 23:20:00--47,03-0,6525 442USDNSQ47,34
NP I PoOEnel SpA, Depository Receipt, Xetra20.8. 23:20:00--5,02-0,40146 252USDPNK5,04
NP I PoOTokyo Elec Power Depository Receipt16.8. 23:20:00--4,73-0,42240USDPNK4,73
NP I PoOHera- ------EURMIL2,75
NP I PoOREN20.8. 17:35:282,442,462,450,16574 795EURLIS2,44
NP I PoOCommerce Energy1.8. 23:20:00--0,009900,00200USDPNK,00
NP I PoOPublic Power20.8. 16:25:011,641,641,64-1,32149 295EURATH1,66
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information20.8. 23:20:00--3,01-0,3342 145USDPNK3,02
NP I PoOSechilienne-Sid20.8. 17:35:0218,6019,0018,900,648 397EURPAR18,78
NP I PoOJust Energy- ------CADTOR4,02
NP I PoOStar Gas Partner Units20.8. 23:05:06--9,60-0,5242 452USDNYQ9,65
NP I PoOEngie20.8. 17:35:2613,1013,1513,130,422 986 077EURPAR13,08
NP I PoOCenterPnt Energy20.8. 23:30:11--28,350,212 443 421USDNYQ28,29
NP I PoONiSource20.8. 23:30:11--27,43-0,621 987 425USDNYQ27,60
NP I PoOCMS Energy21.8. 0:27:05--49,77-0,241 474 278USDNYQ49,89
NP I PoOPortland Gen Ele20.8. 23:05:06--47,25-0,25538 380USDNYQ47,37
NP I PoOCentrica20.8. 17:35:161,451,451,45-0,7511 907 151GBPLSE1,46
NP I PoOTESGAS20.8. 18:03:152,102,152,15-0,461 285PLNWSE2,16
NP I PoOGas Natural- ------EURMCE23,27
NP I PoORubis20.8. 17:37:0150,7050,9550,750,59112 316EURPAR50,45
NP I PoOČEZ20.8. 16:25:04--551,000,73173 035CZKPSE-KOBOS551,00
NP I PoOENEA20.8. 18:03:138,728,768,76-0,23218 505PLNWSE8,78
NP I PoOAtmos Energy20.8. 23:05:06--93,59-0,79191 906USDNYQ94,34
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 Indexvypsat20.8. 17:45:011 937,140,731 923,0517.8.2018
PX Indexvypsat20.8. 16:35:001 061,960,371 061,9620.8.2018
Warsaw SE WIG Indexvypsat20.8. 19:15:0058 371,010,4158 130,9217.8.2018
Zdroj: BCPP