Hledání v detailu akcií
Top akcie
NázevNávštěvy
35 123
4 768
4 224
4 082
3 604
2 630
1 689
1 529
1 489
1 255
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ-0,23
KB-0,15
PKN120,6120,9-0,66
Msft1,44
IBM0,96
DCX70,6470,671,64
PFE0,54
21.11.2017 23:54:25
Indexy online
AD Index online
select
AD Index online
 

  • 21.11.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 21.11.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
481,90 -0,23 -1,10 86 781 788
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 Water21.11. 23:50:45A--88,580,23730 213USDNYQ88,38
NP I PoOUnitil21.11. 23:05:02A--50,631,3454 767USDNYQ49,96
NP I PoOPolska Grupa Energetyczna21.11. 18:06:5412,3912,4412,390,572 149 921PLNWSE12,32
NP I PoOAmer Elec Pwr21.11. 23:50:45A--76,770,432 080 853USDNYQ76,44
NP I PoOEDF21.11. 17:35:0510,0410,0710,060,153 364 293EURPAR10,04
NP I PoOIberdrola SA- ------EURMCE6,46
NP I PoOEOS Russia21.11. 18:00:0013,5013,6513,65-0,36-SEKSTO13,70
NP I PoOAQUA21.11. 18:06:3715,3015,7015,30-2,55114PLNWSE15,70
NP I PoORFV Regionalis F21.11. 17:20:00240,00243,00243,00-0,827 970HUFBUD245,00
NP I PoOE.ON Depository Receipt21.11. 23:20:01A--11,560,4843 727USDPNK11,50
NP I PoOSSE21.11. 17:35:2413,4113,4313,420,833 141 217GBPLSE13,31
NP I PoOAtlantic Power- ------CADTOR3,08
NP I PoOBKW21.11. 17:30:4957,7557,9057,900,4331 831CHFSWX57,65
NP I PoOPinnacle West21.11. 23:50:45A--89,380,03774 691USDNYQ89,35
NP I PoOElkop Energy21.11. 18:06:370,090,100,1011,1141 414PLNWSE,09
NP I PoOBlack Hills Corp21.11. 23:05:03A--58,20-0,73584 326USDNYQ58,63
NP I PoOSempra Energy21.11. 23:50:45A--118,820,021 360 271USDNYQ118,80
NP I PoOFortum Oyj21.11. 18:00:0017,5417,5617,570,003 164 230EURHEL17,57
NP I PoOOneok Inc21.11. 23:05:03A--50,20-1,242 347 575USDNYQ50,83
NP I PoOAllete Inc21.11. 23:05:03A--78,511,38220 044USDNYQ77,44
NP I PoOEnergie B Wurtt21.11. 16:30:1927,5028,5028,50-0,70369EURGER28,68
NP I PoOAvista21.11. 23:05:02A--51,55-0,54702 205USDNYQ51,83
NP I PoOMDU Res Group21.11. 23:05:02A--26,890,90702 568USDNYQ26,65
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris21.11. 17:35:071,131,141,130,0022 572EURPAR1,13
NP I PoOAEM- ------EURMIL1,53
NP I PoOEngie Sp ADR21.11. 23:20:03A--16,860,21122 135USDPNK16,82
NP I PoOEntergy21.11. 23:05:02A--85,61-0,05788 488USDNYQ85,65
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange21.11. 18:06:5613,4513,7013,45-2,1831 799PLNWSE13,75
NP I PoOPublic Srvce Ent21.11. 23:50:45A--51,600,062 440 549USDNYQ51,57
NP I PoOEl Paso Electric21.11. 23:05:03A--60,450,92257 248USDNYQ59,90
NP I PoOEVN21.11. 17:45:0014,7214,7914,681,1459 045EURVIE14,52
NP I PoOConsol Edison21.11. 23:50:45A--86,480,563 014 633USDNYQ86,00
NP I PoOAmeren21.11. 23:05:02A--63,160,001 119 045USDNYQ63,16
NP I PoOEmera- ------CADTOR47,69
NP I PoOXcel Energy21.11. 23:05:03A--50,610,042 740 514USDNYQ50,59
NP I PoOELEC STRASBOURG21.11. 12:26:45122,80123,00123,00-0,40291EURPAR123,50
NP I PoOCal Water Svc21.11. 23:05:02A--44,751,59195 741USDNYQ44,05
NP I PoOSevern Trent21.11. 17:35:1520,9020,9220,910,43631 755GBPLSE20,82
NP I PoOFirstEnergy Corp21.11. 23:05:03A--34,23-0,933 256 434USDNYQ34,55
NP I PoOHK & China Gas Depository Receipt21.11. 23:20:00A--1,890,8055 973USDPNK1,87
NP I PoOAlliant Energy21.11. 23:05:03A--44,15-0,251 290 962USDNYQ44,26
NP I PoOExelon21.11. 23:50:45A--41,390,103 081 803USDNYQ41,35
NP I PoODynegy Inc, Ordinary, New York Stock Exchange21.11. 23:05:03A--12,19-0,083 975 354USDNYQ12,20
NP I PoOKogeneracja21.11. 18:06:5677,6579,5078,00-2,503 572PLNWSE80,00
NP I PoOUnited Utilities21.11. 17:35:167,787,797,79-1,272 664 962GBPLSE7,89
NP I PoOSubrbn Propane Units21.11. 23:05:03A--23,93-2,25315 938USDNYQ24,48
NP I PoOMainova AG20.11. 10:36:46355,88368,49368,490,003EURFRA368,49
NP I PoOPNM Resources21.11. 23:05:03A--45,050,56380 081USDNYQ44,80
NP I PoOElia System Op21.11. 17:35:2249,2149,3849,380,5122 935EURBRU49,13
NP I PoOPlambck Neu Enrg21.11. 17:36:102,862,882,87-0,62316 107EURGER2,89
NP I PoODuke Energy21.11. 23:05:03A--88,810,172 466 894USDNYQ88,66
NP I PoOTAURON Pol Energ21.11. 18:06:58-3,243,242,863 106 099PLNWSE3,15
NP I PoOReliance Energy Depository Receipt20.11. 9:05:1821,0021,5021,5010,8250USDLIB21,50
NP I PoONorthern Electrc Preferred Stock19.9. 17:35:241,591,591,570,0015 287GBPLSE1,59
NP I PoOEnel- ------EURMIL5,23
NP I PoOVeolia Environ21.11. 17:36:4420,8320,8520,85-0,362 174 627EURPAR20,92
NP I PoOSouthwest Gas21.11. 23:05:02A--82,290,19236 518USDNYQ82,13
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils21.11. 23:05:03A--83,652,2652 354USDNYQ81,80
NP I PoOHawaiian Elec21.11. 23:05:03A--36,86-0,49359 898USDNYQ37,04
NP I PoOPG E21.11. 23:50:45A--53,732,0510 990 834USDNYQ52,65
NP I PoOKSK Power Ventur14.11. 17:35:230,380,390,370,004 000GBPLSE,38
NP I PoOPoweo21.11. 17:35:0537,6737,9537,957,43107 022EURPAR35,32
NP I PoOAm States Water21.11. 23:50:45A--56,312,08281 453USDNYQ55,16
NP I PoOSJW21.11. 23:05:03A--67,121,6238 669USDNYQ66,05
NP I PoOMVV Energie21.11. 17:16:1624,2124,4224,410,331 506EURGER24,20
NP I PoOVectren21.11. 23:05:02A--67,380,94249 866USDNYQ66,75
NP I PoOEszak-Magyar21.11. 17:20:0422 340,0022 440,0022 440,00-0,881 046HUFBUD22 640,00
NP I PoOIrkutskenergo Depository Receipt21.11. 23:20:00A--14,800,00100USDPNK14,80
NP I PoOEdison Intl21.11. 23:05:03A--80,22-0,261 447 417USDNYQ80,43
NP I PoONRG Energy21.11. 23:05:02A--29,470,513 474 768USDNYQ29,32
NP I PoOPEP21.11. 18:06:5711,5211,7311,735,3914 125PLNWSE11,13
NP I PoOConnecticut Wtr21.11. 23:20:00A--61,541,2526 094USDNSQ60,78
NP I PoOBudapesti Elektr21.11. 17:20:0125 400,0025 450,0025 450,000,7927HUFBUD25 250,00
NP I PoOMeinl Internatio31.10. 17:45:050,000,000,000,003 245EURVIE,00
NP I PoOPennon Group21.11. 17:35:197,727,737,73-0,061 055 874GBPLSE7,73
NP I PoOCalpine21.11. 23:05:03A--15,020,072 128 735USDNYQ15,01
NP I PoODominion Resourc21.11. 23:05:02A--81,370,272 314 953USDNYQ81,15
NP I PoOOtter Tail21.11. 23:20:00A--46,952,4093 264USDNSQ45,85
NP I PoOOrmat Tech21.11. 23:05:03A--62,80-0,25132 923USDNYQ62,96
NP I PoOSnam Rete Gas- ------EURMIL4,26
NP I PoOOGE Energy Corp21.11. 23:50:45A--34,82-0,34989 609USDNYQ34,94
NP I PoOIDACORP21.11. 23:50:45A--97,640,04224 755USDNYQ97,60
NP I PoOMGE Energy21.11. 23:20:00A--65,80-1,64126 836USDNSQ66,90
NP I PoOPPL21.11. 23:50:45A--36,020,313 038 880USDNYQ35,91
NP I PoOSouthern21.11. 23:05:03A--51,300,232 591 995USDNYQ51,18
NP I PoOSCANA Corp21.11. 23:09:27A--43,251,711 661 764USDNYQ42,67
NP I PoODrax Grp21.11. 17:35:012,712,712,71-0,40480 097GBPLSE2,72
NP I PoOEnergia De Port21.11. 17:35:242,882,892,89-1,1610 279 886EURLIS2,92
NP I PoODTE Energy21.11. 23:50:45A--112,640,37797 936USDNYQ112,23
NP I PoOTerna- ------EURMIL5,08
NP I PoOThe AES Corp21.11. 23:50:45A--10,630,283 741 091USDNYQ10,60
NP I PoOCdn Utilities- ------CADTOR38,05
NP I PoOFerrellgas Part Units21.11. 23:05:03A--4,52-1,95274 695USDNYQ4,61
NP I PoOJersey16.6. 17:28:414,524,534,400,00-GBPLSE4,53
NP I PoOE.ON21.11. 17:35:279,829,839,820,4812 917 367EURGER9,77
NP I PoONextEra Energy21.11. 23:05:03A--156,210,191 331 319USDNYQ155,92
NP I PoOBurgenland Hldg17.11. 17:45:0570,0075,0070,000,0020EURVIE70,00
NP I PoOAtel Holding21.11. 17:30:4965,0065,3065,000,1522 958CHFSWX64,90
NP I PoOYork Water21.11. 23:20:00A--36,250,9729 567USDNSQ35,90
NP I PoOAmeriGas Part Units21.11. 23:05:02A--44,51-0,49226 744USDNYQ44,73
NP I PoOFortum Unsp ADR21.11. 23:20:01A--4,080,00215USDPNK4,08
NP I PoOEndesa- ------EURMCE18,50
NP I PoOWestar Energy21.11. 23:05:03A--55,620,40483 126USDNYQ55,40
NP I PoOWODKAN20.11. 18:06:205,506,946,30-3,08318PLNWSE6,30
NP I PoORed Electrica- ------EURMCE18,08
NP I PoONatl Grid Rg21.11. 17:35:208,788,788,78-0,206 348 509GBPLSE8,80
NP I PoOGenie Energy21.11. 23:05:02A--4,32-0,46121 092USDNYQ4,34
NP I PoOS&R Biogas21.11. 16:42:160,120,140,13-1,53108 945EURFRA,13
NP I PoOCentrenergo Depository Receipt14.11. 18:01:173,393,723,390,00275EURFRA3,39
NP I PoORWE Depository Receipt21.11. 23:20:02A--23,01-1,836 952USDPNK23,44
NP I PoONorthwest Gas21.11. 23:50:45A--67,051,36140 062USDNYQ66,15
NP I PoOEnagas- ------EURMCE23,58
NP I PoOUGI21.11. 23:05:03A--47,56-0,29569 289USDNYQ47,70
NP I PoORWE Preferred Stock21.11. 17:35:1714,8114,9214,84-1,69229 281EURGER15,10
NP I PoOCons Water Co21.11. 23:20:00A--13,203,5382 419USDNSQ12,75
NP I PoOAqua America21.11. 23:05:03A--36,450,61323 555USDNYQ36,23
NP I PoOFortis- ------CADTOR47,51
NP I PoOVerbund Sp ADR3.11. 22:20:00A--4,95-0,80260USDPNK4,95
NP I PoOBrookfield Infr21.11. 23:05:03A--43,17-0,25299 597USDNYQ43,28
NP I PoOBedzin21.11. 18:06:5524,0125,0024,010,04163PLNWSE24,00
NP I PoOMiddlesex Water21.11. 23:20:00A--44,691,5942 830USDNSQ43,99
NP I PoOEnel SpA, Depository Receipt, Xetra21.11. 23:20:02A--6,272,7067 298USDPNK6,10
NP I PoOTokyo Elec Power Depository Receipt21.11. 23:20:01A--3,83-0,77300USDPNK3,86
NP I PoOHera- ------EURMIL2,90
NP I PoOVerbund AG21.11. 17:45:0019,6119,6519,66-0,51142 839EURVIE19,76
NP I PoOREN21.11. 17:35:242,512,512,511,571 038 074EURLIS2,62
NP I PoOPublic Power21.11. 16:25:002,102,102,105,00936 630EURATH2,00
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information21.11. 23:20:01A--2,340,4364 647USDPNK2,33
NP I PoOSechilienne-Sid21.11. 17:35:0720,2720,3720,270,6029 216EURPAR20,15
NP I PoORWE21.11. 17:35:2119,6419,6519,60-1,937 642 400EURGER19,99
NP I PoOJust Energy- ------CADTOR5,72
NP I PoOStar Gas Partner Units21.11. 23:05:03A--10,521,2529 027USDNYQ10,39
NP I PoOEngie21.11. 17:36:4414,3814,3814,380,144 169 128EURPAR14,36
NP I PoOCenterPnt Energy21.11. 23:05:03A--29,09-0,101 665 845USDNYQ29,12
NP I PoONiSource21.11. 23:50:45A--27,220,482 381 719USDNYQ27,09
NP I PoOCMS Energy21.11. 23:50:45A--49,480,141 433 506USDNYQ49,41
NP I PoOPortland Gen Ele21.11. 23:05:03A--49,050,10532 101USDNYQ49,00
NP I PoOCentrica21.11. 17:35:061,601,601,60-0,7414 476 842GBPLSE1,61
NP I PoOTESGAS21.11. 18:06:562,482,552,690,008PLNWSE2,69
NP I PoOGas Natural- ------EURMCE17,96
NP I PoORubis21.11. 17:39:3058,4058,4358,401,13144 115EURPAR57,75
NP I PoOČEZ21.11. 16:25:27--481,90-0,23179 978CZKPSE-KOBOS481,90
NP I PoOGt Plains Energy21.11. 23:05:02A--34,140,44859 364USDNYQ33,99
NP I PoOENEA21.11. 18:06:5412,2012,2812,283,19620 974PLNWSE11,90
NP I PoOAtmos Energy21.11. 23:05:02A--89,420,35459 509USDNYQ89,11
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 Indexvypsat21.11. 17:45:002 222,350,372 214,1120.11.2017
PX Indexvypsat21.11. 16:25:301 050,55-0,281 050,5521.11.2017
Warsaw SE WIG Indexvypsat21.11. 17:15:0064 010,670,6163 621,9220.11.2017
Zdroj: BCPP