Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN103,2106-0,05
Msft0,17
IBM-0,57
DCX70,4670,49-0,03
PFE-0,85
27.3.2017 8:00:45
Indexy online
AD Index online
select
AD Index online
 

  • 24.3.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 24.3.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
438,70 -0,97 -4,30 108 572 226
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 Water24.3. 23:40:04--77,090,78571 917USDNYQ77,09
NP I PoOUnitil24.3. 23:40:04--44,53-0,2527 506USDNYQ44,53
NP I PoOPolska Grupa Energetyczna24.3. 18:06:4611,6811,7611,68-0,681 038 070PLNWSE11,68
NP I PoOAmer Elec Pwr24.3. 23:40:04--67,790,501 969 462USDNYQ67,79
NP I PoOEDF24.3. 17:35:27--7,62-0,161 940 638EURPAR7,62
NP I PoOIberdrola SA- ------EURMCE6,49
NP I PoOEOS Russia24.3. 17:29:3210,1510,3510,200,99-SEKSTO10,20
NP I PoOAQUA20.3. 18:07:0316,8316,9316,930,006PLNWSE16,93
NP I PoORFV Regionalis F24.3. 17:20:00186,00189,00188,000,0012 000HUFBUD188,00
NP I PoOE.ON Depository Receipt24.3. 22:20:01--7,861,6987 262USDPNK7,86
NP I PoOSSE24.3. 17:35:1714,9015,8015,040,071 717 958GBPLSE15,04
NP I PoOAtlantic Power- ------CADTOR3,42
NP I PoOBKW24.3. 17:31:04-55,0054,90-0,2734 438CHFSWX54,90
NP I PoOPinnacle West24.3. 23:40:05--84,120,63415 776USDNYQ84,12
NP I PoOElkop Energy23.3. 18:07:210,080,100,100,0036 500PLNWSE,10
NP I PoOBlack Hills Corp24.3. 23:40:04--66,210,03247 694USDNYQ66,21
NP I PoOSempra Energy24.3. 23:40:05--112,470,80940 106USDNYQ112,47
NP I PoOFortum Oyj24.3. 17:29:3114,3814,3914,380,071 462 764EURHEL14,38
NP I PoOOneok Inc24.3. 23:40:04--53,101,632 821 616USDNYQ53,10
NP I PoOAllete Inc24.3. 23:40:04--67,920,62151 782USDNYQ67,92
NP I PoOEnergie B Wurtt24.3. 16:17:0122,4222,6622,982,96215EURGER22,98
NP I PoOAvista24.3. 23:40:04--39,650,33301 900USDNYQ39,65
NP I PoOMDU Res Group24.3. 23:40:04--27,170,26495 023USDNYQ27,17
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris24.3. 17:35:21--0,841,20135 402EURPAR,84
NP I PoOAEM- ------EURMIL1,40
NP I PoOEngie Sp ADR24.3. 22:20:02--13,540,5983 535USDPNK13,54
NP I PoOEntergy24.3. 23:40:04--76,810,231 293 805USDNYQ76,81
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange24.3. 18:06:4816,4017,0917,090,538 579PLNWSE17,09
NP I PoOPublic Srvce Ent24.3. 23:40:04--45,150,181 881 215USDNYQ45,15
NP I PoOEl Paso Electric24.3. 23:40:04--49,550,71126 356USDNYQ49,55
NP I PoOEVN24.3. 17:45:0011,9612,0012,000,5928 263EURVIE12,00
NP I PoOConsol Edison24.3. 23:40:04--78,410,671 130 247USDNYQ78,41
NP I PoOAmeren24.3. 23:40:04--56,190,251 141 501USDNYQ56,19
NP I PoOEmera- ------CADTOR47,37
NP I PoOXcel Energy24.3. 23:40:04--44,770,432 178 353USDNYQ44,77
NP I PoOELEC STRASBOURG24.3. 10:34:05112,00-112,480,4362EURPAR112,48
NP I PoOCal Water Svc24.3. 23:40:04--35,050,72147 886USDNYQ35,05
NP I PoOSevern Trent24.3. 17:35:2123,8024,4024,11-0,41489 506GBPLSE24,11
NP I PoOFirstEnergy Corp24.3. 23:40:04--31,340,453 171 033USDNYQ31,34
NP I PoOHK & China Gas Depository Receipt24.3. 22:19:59--1,980,5146 044USDPNK1,98
NP I PoOAlliant Energy24.3. 23:40:04--40,100,65777 914USDNYQ40,10
NP I PoOExelon24.3. 23:40:04--36,120,443 605 565USDNYQ36,12
NP I PoODynegy Inc, Ordinary, New York Stock Exchange24.3. 23:40:04--7,333,972 929 758USDNYQ7,33
NP I PoOKogeneracja24.3. 18:06:4794,0594,9994,990,001PLNWSE94,99
NP I PoOUnited Utilities24.3. 17:35:189,0010,1510,04-0,401 192 672GBPLSE10,04
NP I PoOSubrbn Propane Units24.3. 23:40:05--26,590,34190 694USDNYQ26,59
NP I PoOMainova AG27.3. 8:07:16362,00367,00366,00-0,2730EURFRA351,00
NP I PoOPNM Resources24.3. 23:40:05--37,600,80278 980USDNYQ37,60
NP I PoONational Grid24.3. 17:37:4710,0510,2510,130,555 760 615GBPLSE10,13
NP I PoOElia System Op24.3. 17:35:0549,74-49,00-0,0725 364EURBRU49,00
NP I PoOPlambck Neu Enrg24.3. 17:36:272,782,792,79-1,59290 769EURGER2,79
NP I PoODuke Energy24.3. 23:40:04--82,990,372 078 812USDNYQ82,99
NP I PoOTAURON Pol Energ24.3. 18:06:493,153,183,170,632 502 484PLNWSE3,17
NP I PoOReliance Energy Depository Receipt23.3. 16:24:5225,0026,3026,001,766 738USDLIB26,00
NP I PoONorthern Electrc Preferred Stock24.3. 11:32:141,491,491,490,00-GBPLSE1,49
NP I PoOEnel- ------EURMIL4,29
NP I PoOVeolia Environ24.3. 17:35:02--16,790,121 977 966EURPAR16,79
NP I PoOSouthwest Gas24.3. 23:40:04--83,340,06398 108USDNYQ83,34
NP I PoOTata Power Depository Receipt7.7. 9:17:05-17,0010,9417,24-USDLIB14,50
NP I PoOChesapeake Utils24.3. 23:40:04--68,750,0049 902USDNYQ68,75
NP I PoOHawaiian Elec24.3. 23:40:04--33,680,60286 436USDNYQ33,68
NP I PoOPG E24.3. 23:40:04--67,860,472 590 564USDNYQ67,86
NP I PoOKSK Power Ventur16.3. 10:44:100,610,620,580,001 000GBPLSE,62
NP I PoOPoweo24.3. 17:35:27--34,340,5610 080EURPAR34,34
NP I PoOAm States Water24.3. 23:40:04--43,530,16138 180USDNYQ43,53
NP I PoOSJW24.3. 23:40:05--47,540,3450 348USDNYQ47,54
NP I PoOMVV Energie24.3. 17:36:2021,8021,8521,69-3,9422 178EURGER21,69
NP I PoOVectren24.3. 23:40:04--58,340,55318 797USDNYQ58,34
NP I PoOEszak-Magyar24.3. 17:20:0422 410,0022 665,0022 410,000,3653HUFBUD22 410,00
NP I PoOIrkutskenergo Depository Receipt20.3. 22:20:00--16,016,38251USDPNK16,01
NP I PoOEdison Intl24.3. 23:40:05--80,710,651 266 530USDNYQ80,71
NP I PoONRG Energy24.3. 23:40:04--18,160,113 132 956USDNYQ18,16
NP I PoOPEP24.3. 18:06:4915,9016,1916,190,25405PLNWSE16,19
NP I PoOConnecticut Wtr25.3. 1:10:00--52,850,0024 108USDNSQ52,85
NP I PoOBudapesti Elektr24.3. 17:20:0025 070,0025 345,0024 950,00-0,2010HUFBUD24 950,00
NP I PoOMeinl Internatio24.3. 17:45:000,00-0,000,001 500EURVIE,00
NP I PoOPennon Group24.3. 17:35:148,509,188,87-0,22817 942GBPLSE8,87
NP I PoOCalpine24.3. 23:40:04--10,800,652 522 296USDNYQ10,80
NP I PoODominion Resourc24.3. 23:40:04--78,260,002 367 274USDNYQ78,26
NP I PoOOtter Tail25.3. 1:10:00--37,653,58265 041USDNSQ37,65
NP I PoOOrmat Tech24.3. 23:40:04--56,650,94170 871USDNYQ56,65
NP I PoOSnam Rete Gas- ------EURMIL3,96
NP I PoOOGE Energy Corp24.3. 23:40:04--35,690,392 172 323USDNYQ35,69
NP I PoOIDACORP24.3. 23:40:04--83,040,27146 472USDNYQ83,04
NP I PoOMGE Energy25.3. 1:10:00--62,900,1648 048USDNSQ62,90
NP I PoOPPL24.3. 23:40:05--37,60-0,112 269 041USDNYQ37,60
NP I PoOSouthern24.3. 23:51:04--50,450,105 248 844USDNYQ50,42
NP I PoOSCANA Corp25.3. 0:59:38--66,890,301 123 686USDNYQ66,91
NP I PoODrax Grp24.3. 17:35:223,323,953,320,031 126 880GBPLSE3,32
NP I PoOEnergia De Port24.3. 17:37:42--2,920,275 656 775EURLIS2,92
NP I PoODTE Energy24.3. 23:40:04--102,170,56577 782USDNYQ102,17
NP I PoOTerna- ------EURMIL4,56
NP I PoOThe AES Corp24.3. 23:40:04--11,230,453 479 756USDNYQ11,23
NP I PoOCdn Utilities- ------CADTOR38,94
NP I PoOEkokogeneracja17.3. 18:07:130,260,350,340,00200PLNWSE,34
NP I PoOFerrellgas Part Units24.3. 23:40:04--6,060,00287 474USDNYQ6,06
NP I PoOJersey23.3. 10:23:304,354,354,431,84-GBPLSE4,35
NP I PoOE.ON24.3. 17:35:177,267,267,261,4214 770 906EURGER7,26
NP I PoONextEra Energy24.3. 23:40:05--132,800,541 431 984USDNYQ132,80
NP I PoOBurgenland Hldg22.3. 17:45:0063,6170,0070,000,00100EURVIE63,61
NP I PoOAtel Holding24.3. 17:31:0485,5590,9088,50-0,561 751CHFSWX88,50
NP I PoOYork Water25.3. 1:10:00--34,00-0,5817 425USDNSQ34,00
NP I PoOAmeriGas Part Units24.3. 23:40:04--45,470,1393 807USDNYQ45,47
NP I PoOFortum Unsp ADR24.3. 22:20:01--3,091,39325USDPNK3,09
NP I PoOEndesa- ------EURMCE21,15
NP I PoOWestar Energy24.3. 23:40:04--54,33-0,48504 149USDNYQ54,33
NP I PoOWODKAN10.3. 18:06:595,006,496,500,00211PLNWSE6,50
NP I PoORed Electrica- ------EURMCE17,57
NP I PoOGenie Energy24.3. 23:40:04--5,923,8656 438USDNYQ5,92
NP I PoOS&R Biogas22.3. 9:30:060,140,150,14-4,149 350EURFRA,15
NP I PoORubis24.3. 17:35:27--90,91-0,8678 593EURPAR90,91
NP I PoOCentrenergo Depository Receipt20.2. 8:06:063,283,593,490,0075EURFRA3,28
NP I PoOSolarworld24.3. 17:36:073,093,103,09-2,0643 465EURGER3,09
NP I PoORWE Depository Receipt24.3. 22:20:02--16,362,387 443USDPNK16,36
NP I PoONorthwest Gas24.3. 23:40:04--59,350,25102 255USDNYQ59,35
NP I PoOEnagas- ------EURMCE23,96
NP I PoOUGI24.3. 23:40:04--49,97-0,02499 705USDNYQ49,97
NP I PoORWE Preferred Stock24.3. 17:35:2611,2911,3311,311,57114 495EURGER11,31
NP I PoOCons Water Co25.3. 1:10:00--11,000,92108 387USDNSQ11,00
NP I PoOAqua America24.3. 23:40:04--31,850,60437 543USDNYQ31,85
NP I PoOFortis- ------CADTOR43,83
NP I PoOBrookfield Infr24.3. 23:40:04--38,291,89237 848USDNYQ38,29
NP I PoOBedzin24.3. 18:06:4624,6727,8027,009,314 038PLNWSE27,00
NP I PoOMiddlesex Water25.3. 1:10:00--36,300,0624 800USDNSQ36,30
NP I PoOEnel SpA, Depository Receipt, Xetra24.3. 22:20:02--4,59-0,2059 990USDPNK4,59
NP I PoOTokyo Elec Power Depository Receipt23.3. 14:30:27--3,580,8510USDPNK3,55
NP I PoOHera- ------EURMIL2,62
NP I PoOVerbund AG24.3. 17:45:0015,8115,8315,760,0678 607EURVIE15,76
NP I PoOREN24.3. 17:35:05--2,690,522 444 283EURLIS2,69
NP I PoOPublic Power24.3. 16:25:042,622,642,63-0,38138 779EURATH2,63
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information24.3. 22:20:00--1,690,0616 067USDPNK1,69
NP I PoOSechilienne-Sid24.3. 17:35:2116,70-16,710,0619 073EURPAR16,71
NP I PoORWE24.3. 17:35:2515,1915,2015,171,715 570 948EURGER15,17
NP I PoOJust Energy- ------CADTOR8,22
NP I PoOStar Gas Partner Units24.3. 23:40:05--9,10-0,1188 888USDNYQ9,10
NP I PoOEngie24.3. 17:35:18--12,580,243 941 555EURPAR12,58
NP I PoOCenterPnt Energy24.3. 23:40:04--27,870,432 125 748USDNYQ27,87
NP I PoONiSource24.3. 23:40:05--23,870,512 340 129USDNYQ23,87
NP I PoOCMS Energy24.3. 23:40:04--45,280,401 797 210USDNYQ45,28
NP I PoOPortland Gen Ele24.3. 23:40:05--44,910,36385 623USDNYQ44,91
NP I PoOCentrica24.3. 17:37:132,102,302,160,5611 728 676GBPLSE2,16
NP I PoOTESGAS24.3. 18:06:473,033,173,140,0016 062PLNWSE3,14
NP I PoOGas Natural- ------EURMCE19,83
NP I PoOČEZ24.3. 16:25:23--438,700,00245 967CZKPSE-KOBOS438,70
NP I PoOGt Plains Energy24.3. 23:40:04--28,910,281 469 969USDNYQ28,91
NP I PoOENEA24.3. 18:06:4511,7211,9011,880,68263 206PLNWSE11,88
NP I PoOAtmos Energy24.3. 23:40:04--80,14-0,01282 428USDNYQ80,14
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 Indexvypsat24.3. 17:45:011 792,540,271 792,5424.3.2017
Dow Jones STOXX 600 Indexvypsat24.3. 18:00:00376,51-0,18376,5124.3.2017
PX Indexvypsat24.3. 16:25:29982,530,00982,5324.3.2017
Warsaw SE WIG Indexvypsat24.3. 17:15:0059 069,56-0,0459 069,5624.3.2017
Zdroj: BCPP