Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,00
KB0,00
PKN105,5106,2-0,14
Msft0,13
IBM0,32
DCX65,965,92-1,62
PFE-0,28
25.5.2017 5:04:34
Indexy online
AD Index online
select
AD Index online
 

  • 24.5.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 24.5.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
447,60 -0,53 -2,40 74 246 627
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 Water25.5. 1:50:00--76,000,61537 151USDNYQ76,57
NP I PoOUnitil25.5. 0:40:02--46,990,2328 856USDNYQ46,99
NP I PoOPolska Grupa Energetyczna24.5. 18:07:1211,4511,6611,663,002 459 176PLNWSE11,66
NP I PoOAmer Elec Pwr25.5. 0:40:02--70,200,882 009 067USDNYQ70,20
NP I PoOEDF24.5. 17:35:009,419,509,45-1,833 537 190EURPAR9,45
NP I PoOIberdrola SA- ------EURMCE6,96
NP I PoOEOS Russia24.5. 12:59:3510,4010,7010,300,98-SEKSTO10,30
NP I PoOAQUA24.5. 18:06:5416,7016,7516,75-1,35113PLNWSE16,75
NP I PoORFV Regionalis F24.5. 17:20:02190,00194,00190,00-2,06175HUFBUD190,00
NP I PoOE.ON Depository Receipt24.5. 23:20:01--8,590,1864 761USDPNK8,59
NP I PoOSSE24.5. 17:35:0314,9615,6115,43-0,522 947 433GBPLSE15,43
NP I PoOAtlantic Power- ------CADTOR3,27
NP I PoOBKW24.5. 17:30:0858,8058,8558,80-0,5132 707CHFSWX58,80
NP I PoOPinnacle West25.5. 0:40:02--86,440,77670 175USDNYQ86,44
NP I PoOElkop Energy24.5. 18:06:550,100,110,100,0014 000PLNWSE,10
NP I PoOBlack Hills Corp25.5. 0:40:02--69,020,76190 463USDNYQ69,02
NP I PoOSempra Energy25.5. 0:40:02--113,760,43989 392USDNYQ113,76
NP I PoOFortum Oyj24.5. 17:29:4514,1214,1314,17-0,561 529 239EURHEL14,17
NP I PoOOneok Inc25.5. 0:40:02--52,781,053 411 136USDNYQ52,78
NP I PoOAllete Inc25.5. 0:40:02--72,001,55357 658USDNYQ72,00
NP I PoOEnergie B Wurtt23.5. 10:03:4521,6022,1021,61-4,38100EURGER21,61
NP I PoOAvista25.5. 0:40:02--42,130,21267 850USDNYQ42,13
NP I PoOMDU Res Group25.5. 0:40:02--27,071,12563 516USDNYQ27,07
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris24.5. 17:35:181,141,151,140,00303 171EURPAR1,14
NP I PoOAEM- ------EURMIL1,49
NP I PoOEngie Sp ADR24.5. 23:20:01--14,96-0,9660 265USDPNK14,96
NP I PoOEntergy25.5. 0:40:02--77,020,60822 958USDNYQ77,02
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange24.5. 18:07:1416,2116,2416,21-0,866 760PLNWSE16,35
NP I PoOPublic Srvce Ent25.5. 0:40:02--44,420,792 061 710USDNYQ44,42
NP I PoOEl Paso Electric25.5. 0:40:02--53,250,38205 653USDNYQ53,25
NP I PoOEVN24.5. 17:45:0012,7512,8512,903,9576 783EURVIE12,90
NP I PoOConsol Edison25.5. 0:40:02--81,450,171 632 568USDNYQ81,45
NP I PoOAmeren25.5. 0:40:02--56,14-0,573 378 225USDNYQ56,14
NP I PoOEmera- ------CADTOR47,64
NP I PoOXcel Energy25.5. 0:40:02--46,770,562 334 064USDNYQ46,77
NP I PoOELEC STRASBOURG24.5. 14:26:35115,00116,00115,34-0,51144EURPAR115,34
NP I PoOCal Water Svc25.5. 0:40:02--34,30-0,8787 841USDNYQ34,30
NP I PoOSevern Trent24.5. 17:35:0225,5225,9525,532,491 382 328GBPLSE25,53
NP I PoOFirstEnergy Corp25.5. 0:40:02--28,670,602 679 970USDNYQ28,67
NP I PoOHK & China Gas Depository Receipt24.5. 23:20:00--2,080,4839 601USDPNK2,08
NP I PoOAlliant Energy25.5. 0:40:02--41,120,511 742 257USDNYQ41,12
NP I PoOExelon25.5. 0:40:02--35,811,247 918 364USDNYQ35,81
NP I PoODynegy Inc, Ordinary, New York Stock Exchange25.5. 1:55:56--8,595,018 495 610USDNYQ8,18
NP I PoOKogeneracja24.5. 18:07:13101,00102,40101,20-1,2211PLNWSE101,20
NP I PoOUnited Utilities24.5. 17:35:0210,2010,8010,560,761 388 088GBPLSE10,56
NP I PoOSubrbn Propane Units25.5. 0:40:02--22,98-1,25254 136USDNYQ22,98
NP I PoOMainova AG23.5. 18:09:57361,06379,11370,00-1,3343EURFRA359,90
NP I PoOPNM Resources25.5. 0:40:02--37,550,40480 946USDNYQ37,55
NP I PoONational Grid19.5. 17:37:0710,5410,5510,540,439 169 159GBPLSE10,54
NP I PoOElia System Op24.5. 17:35:0652,1052,7952,39-0,1332 582EURBRU52,39
NP I PoOPlambck Neu Enrg24.5. 17:36:262,772,782,790,80277 628EURGER2,79
NP I PoODuke Energy25.5. 0:40:02--84,690,462 971 948USDNYQ84,69
NP I PoOTAURON Pol Energ24.5. 18:07:153,413,443,443,303 075 024PLNWSE3,44
NP I PoOReliance Energy Depository Receipt24.5. 10:40:4822,4524,0024,55-13,25300USDLIB24,55
NP I PoONorthern Electrc Preferred Stock24.5. 17:35:021,571,571,570,471 000GBPLSE1,57
NP I PoOEnel- ------EURMIL4,74
NP I PoOVeolia Environ24.5. 17:36:4819,6119,8819,870,383 110 019EURPAR19,87
NP I PoOSouthwest Gas25.5. 0:40:02--77,740,75367 243USDNYQ77,74
NP I PoOTata Power Depository Receipt7.7. 9:17:05-17,0010,9417,24-USDLIB14,50
NP I PoOChesapeake Utils25.5. 0:40:02--73,700,4849 970USDNYQ73,70
NP I PoOHawaiian Elec25.5. 0:40:02--32,870,70350 980USDNYQ32,87
NP I PoOPG E25.5. 0:40:02--66,230,112 477 598USDNYQ66,23
NP I PoOKSK Power Ventur22.5. 10:34:350,560,560,540,00408GBPLSE,56
NP I PoOPoweo24.5. 17:35:0047,2147,9947,800,3822 601EURPAR47,80
NP I PoOAm States Water25.5. 0:40:02--45,180,0296 137USDNYQ45,18
NP I PoOSJW25.5. 0:40:02--47,69-0,5848 002USDNYQ47,69
NP I PoOMVV Energie24.5. 17:36:1821,1021,4421,38-0,194 940EURGER21,38
NP I PoOVectren25.5. 0:40:02--60,820,95227 981USDNYQ60,82
NP I PoOEszak-Magyar24.5. 17:20:0421 855,0022 000,0021 995,000,6662HUFBUD21 995,00
NP I PoOIrkutskenergo Depository Receipt24.5. 23:20:00--16,682,93476USDPNK16,68
NP I PoOEdison Intl25.5. 0:40:02--79,220,511 106 292USDNYQ79,22
NP I PoONRG Energy25.5. 1:08:32--16,805,547 614 211USDNYQ16,76
NP I PoOPEP24.5. 18:07:1512,3012,6012,602,021 677PLNWSE12,35
NP I PoOConnecticut Wtr25.5. 2:10:00--52,99-1,2718 988USDNSQ53,67
NP I PoOBudapesti Elektr24.5. 17:20:0024 005,0024 300,0024 005,000,008HUFBUD24 005,00
NP I PoOMeinl Internatio23.5. 17:45:000,020,030,020,004 500EURVIE,02
NP I PoOPennon Group24.5. 17:35:159,199,409,201,771 716 192GBPLSE9,20
NP I PoOCalpine25.5. 0:40:02--13,311,534 793 887USDNYQ13,31
NP I PoODominion Resourc25.5. 0:40:02--80,290,731 536 764USDNYQ80,29
NP I PoOOtter Tail25.5. 2:10:00--39,501,54179 192USDNSQ38,90
NP I PoOOrmat Tech25.5. 0:40:02--58,130,3698 062USDNYQ58,13
NP I PoOSnam Rete Gas- ------EURMIL4,06
NP I PoOOGE Energy Corp25.5. 0:40:02--35,100,92807 645USDNYQ35,10
NP I PoOIDACORP25.5. 0:40:02--85,650,47128 141USDNYQ85,65
NP I PoOMGE Energy25.5. 2:10:00--64,250,2336 926USDNSQ64,10
NP I PoOPPL25.5. 0:40:02--39,570,712 543 962USDNYQ39,57
NP I PoOSouthern25.5. 0:40:02--50,380,604 069 079USDNYQ50,38
NP I PoOSCANA Corp25.5. 0:40:02--67,402,001 239 665USDNYQ67,40
NP I PoODrax Grp24.5. 17:35:083,383,383,38-0,031 402 887GBPLSE3,38
NP I PoOEnergia De Port24.5. 17:35:173,163,183,17-0,914 749 117EURLIS3,17
NP I PoODTE Energy25.5. 0:40:02--107,920,51540 644USDNYQ107,92
NP I PoOTerna- ------EURMIL5,04
NP I PoOThe AES Corp25.5. 0:40:02--11,753,348 927 553USDNYQ11,75
NP I PoOCdn Utilities- ------CADTOR40,80
NP I PoOEkokogeneracja16.5. 18:06:480,010,010,080,001 118PLNWSE,08
NP I PoOFerrellgas Part Units25.5. 0:40:02--5,570,00181 872USDNYQ5,57
NP I PoOJersey24.5. 13:12:304,374,384,32-2,72-GBPLSE4,38
NP I PoOE.ON24.5. 17:35:037,647,647,65-0,3111 430 214EURGER7,65
NP I PoONextEra Energy25.5. 0:40:02--140,150,861 564 123USDNYQ140,15
NP I PoOBurgenland Hldg5.5. 17:45:0063,5065,9063,360,0010EURVIE63,50
NP I PoOAtel Holding24.5. 17:30:0881,9582,0081,95-0,061 597CHFSWX81,95
NP I PoOYork Water25.5. 2:10:00--32,950,0014 255USDNSQ32,95
NP I PoOAmeriGas Part Units25.5. 0:40:02--43,98-0,41120 448USDNYQ43,98
NP I PoOFortum Unsp ADR23.5. 23:20:01--3,09-1,39676USDPNK3,09
NP I PoOEndesa- ------EURMCE21,73
NP I PoOWestar Energy25.5. 0:40:02--52,501,291 375 275USDNYQ52,50
NP I PoOWODKAN11.5. 18:07:097,508,198,200,0018PLNWSE8,20
NP I PoORed Electrica- ------EURMCE19,45
NP I PoOGenie Energy25.5. 0:40:02--7,65-0,65106 335USDNYQ7,65
NP I PoOS&R Biogas24.5. 19:58:150,150,160,15-4,387 000EURFRA,15
NP I PoORubis24.5. 17:35:00103,80104,60104,35-0,1471 220EURPAR104,35
NP I PoOCentrenergo Depository Receipt22.5. 8:05:093,173,473,330,0050EURFRA3,17
NP I PoOSolarworld24.5. 17:27:041,161,171,16-3,2526 869EURGER1,16
NP I PoORWE Depository Receipt24.5. 23:20:01--19,560,0513 711USDPNK19,56
NP I PoONorthwest Gas25.5. 0:40:02--60,450,5894 806USDNYQ60,45
NP I PoOEnagas- ------EURMCE25,85
NP I PoOUGI25.5. 0:40:02--50,101,271 883 008USDNYQ50,10
NP I PoORWE Preferred Stock24.5. 17:35:2612,6812,6912,760,1254 487EURGER12,76
NP I PoOCons Water Co25.5. 2:10:00--11,700,4320 108USDNSQ11,70
NP I PoOAqua America25.5. 0:40:02--32,521,09579 509USDNYQ32,52
NP I PoOFortis- ------CADTOR44,19
NP I PoOVerbund Sp ADR24.5. 23:20:00--3,673,38152USDPNK3,67
NP I PoOBrookfield Infr25.5. 1:47:22--40,561,22277 764USDNYQ40,06
NP I PoOBedzin24.5. 18:07:1223,5023,7923,790,001 808PLNWSE23,79
NP I PoOMiddlesex Water25.5. 2:10:00--34,50-1,4024 957USDNSQ34,99
NP I PoOEnel SpA, Depository Receipt, Xetra24.5. 23:20:01--5,30-0,5664 208USDPNK5,30
NP I PoOTokyo Elec Power Depository Receipt22.5. 15:31:53--3,982,8425USDPNK3,87
NP I PoOHera- ------EURMIL2,92
NP I PoOVerbund AG24.5. 17:45:0016,7916,8316,831,82244 461EURVIE16,83
NP I PoOREN24.5. 17:35:172,942,982,980,201 079 053EURLIS2,98
NP I PoOCommerce Energy4.5. 23:20:01--0,000,008 100USDPNK,00
NP I PoOPublic Power24.5. 16:25:004,084,114,080,25494 780EURATH4,08
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information24.5. 23:20:00--2,08-0,7211 110USDPNK2,08
NP I PoOSechilienne-Sid24.5. 17:36:4118,7518,9918,800,1130 362EURPAR18,80
NP I PoORWE24.5. 17:35:2517,4517,4717,50-0,032 632 763EURGER17,50
NP I PoOJust Energy- ------CADTOR7,11
NP I PoOStar Gas Partner Units25.5. 0:40:02--10,010,3023 318USDNYQ10,01
NP I PoOEngie24.5. 17:35:1813,2713,4513,30-1,484 957 107EURPAR13,30
NP I PoOCenterPnt Energy25.5. 0:40:02--27,970,792 299 851USDNYQ27,97
NP I PoONiSource25.5. 0:40:02--25,220,322 374 609USDNYQ25,22
NP I PoOCMS Energy25.5. 0:40:02--46,820,322 672 869USDNYQ46,82
NP I PoOPortland Gen Ele25.5. 0:40:02--46,370,67315 177USDNYQ46,37
NP I PoOCentrica24.5. 17:35:281,992,202,06-0,3916 596 077GBPLSE2,06
NP I PoOTESGAS24.5. 18:07:132,412,982,80-3,456 301PLNWSE2,80
NP I PoOGas Natural- ------EURMCE21,84
NP I PoOČEZ24.5. 16:25:09--447,600,00165 458CZKPSE-KOBOS447,60
NP I PoOGt Plains Energy25.5. 0:40:02--28,74-0,283 152 376USDNYQ28,74
NP I PoOENEA24.5. 18:07:1111,7111,9511,930,00348 916PLNWSE11,93
NP I PoOAtmos Energy25.5. 0:40:02--82,160,09288 866USDNYQ82,16
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 Indexvypsat24.5. 17:45:011 979,660,151 979,6624.5.2017
Dow Jones STOXX 600 Indexvypsat24.5. 17:50:00392,370,09392,3724.5.2017
PX Indexvypsat24.5. 16:27:311 010,730,281 010,7324.5.2017
Warsaw SE WIG Indexvypsat24.5. 17:15:0060 812,490,6760 812,4924.5.2017
Zdroj: BCPP