Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,22
KB0,09
PKN106,3106,35-3,23
Msft-0,58
IBM-0,39
DCX62,4562,46-2,07
PFE-0,18
21.7.2017 22:19:29
Indexy online
AD Index online
select
AD Index online
 

  • 21.7.2017 16:25:30
ČEZ (CEZPbl.PR, Praha)
Závěr k 21.7.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
400,90 0,22 0,90 175 304 921
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 Water21.7. 22:15:04A--81,921,14580 951USDNYQ81,00
NP I PoOUnitil21.7. 22:15:04A--51,221,83121 956USDNYQ50,30
NP I PoOPolska Grupa Energetyczna21.7. 18:00:4512,9812,9912,981,641 813 964PLNWSE12,77
NP I PoOAmer Elec Pwr21.7. 22:15:04A--69,981,862 910 696USDNYQ68,70
NP I PoOEDF21.7. 17:38:578,728,748,72-1,082 935 048EURPAR8,82
NP I PoOIberdrola SA- ------EURMCE6,87
NP I PoOEOS Russia21.7. 17:29:3411,1011,2511,200,90-SEKSTO11,10
NP I PoOAQUA21.7. 18:00:4015,8016,0515,900,00130PLNWSE15,90
NP I PoORFV Regionalis F21.7. 17:20:00185,00191,00185,00-0,547 100HUFBUD186,00
NP I PoOE.ON Depository Receipt21.7. 21:56:02A--9,75-0,6180 168USDPNK9,81
NP I PoOSSE21.7. 17:35:2714,7214,7414,73-0,272 339 559GBPLSE14,77
NP I PoOAtlantic Power- ------CADTOR2,95
NP I PoOBKW21.7. 17:30:1755,0055,0555,00-0,5424 104CHFSWX55,30
NP I PoOPinnacle West21.7. 22:15:04A--87,230,77523 781USDNYQ86,56
NP I PoOElkop Energy21.7. 18:00:420,090,100,100,0055 000PLNWSE,10
NP I PoOBlack Hills Corp21.7. 22:15:04A--70,470,87224 818USDNYQ69,86
NP I PoOSempra Energy21.7. 22:15:05A--114,930,76839 719USDNYQ114,06
NP I PoOFortum Oyj21.7. 17:29:5114,0214,0314,07-0,572 271 889EURHEL14,15
NP I PoOOneok Inc21.7. 22:15:04A--54,45-0,622 545 616USDNYQ54,79
NP I PoOAllete Inc21.7. 22:15:04A--73,450,96248 658USDNYQ72,75
NP I PoOEnergie B Wurtt21.7. 14:19:3323,7624,2524,702,02616EURGER24,90
NP I PoOAvista21.7. 22:15:04A--52,290,023 020 271USDNYQ52,28
NP I PoOMDU Res Group21.7. 22:15:04A--25,830,82525 962USDNYQ25,62
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris21.7. 17:35:191,121,141,120,9063 659EURPAR1,11
NP I PoOAEM- ------EURMIL1,43
NP I PoOEngie Sp ADR21.7. 21:56:02A--15,951,4362 688USDPNK15,73
NP I PoOEntergy21.7. 22:15:04A--77,180,931 014 739USDNYQ76,47
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange21.7. 18:00:4317,3417,4017,400,5812 441PLNWSE17,30
NP I PoOPublic Srvce Ent21.7. 22:15:04A--44,720,562 276 833USDNYQ44,47
NP I PoOEl Paso Electric21.7. 22:15:04A--53,000,09201 959USDNYQ52,95
NP I PoOEVN21.7. 17:45:0012,9112,9912,95-1,1524 705EURVIE13,10
NP I PoOConsol Edison21.7. 22:15:04A--82,930,631 619 818USDNYQ82,41
NP I PoOAmeren21.7. 22:15:04A--56,530,691 227 112USDNYQ56,14
NP I PoOEmera- ------CADTOR47,27
NP I PoOXcel Energy21.7. 22:15:04A--47,420,622 775 766USDNYQ47,13
NP I PoOELEC STRASBOURG21.7. 17:35:19119,00120,22120,000,38334EURPAR119,55
NP I PoOCal Water Svc21.7. 22:15:04A--39,501,80219 441USDNYQ38,80
NP I PoOSevern Trent21.7. 17:35:0422,4422,4622,45-0,93932 898GBPLSE22,66
NP I PoOFirstEnergy Corp21.7. 22:15:04A--31,741,637 300 767USDNYQ31,23
NP I PoOHK & China Gas Depository Receipt21.7. 21:45:14A--1,94-0,5135 675USDPNK1,95
NP I PoOAlliant Energy21.7. 22:15:04A--41,380,90823 921USDNYQ41,01
NP I PoOExelon21.7. 22:15:04A--37,48-0,324 347 583USDNYQ37,60
NP I PoODynegy Inc, Ordinary, New York Stock Exchange21.7. 22:15:04A--8,83-1,783 056 542USDNYQ8,99
NP I PoOKogeneracja21.7. 18:00:4184,0084,9884,980,6314 459PLNWSE84,45
NP I PoOUnited Utilities21.7. 17:35:058,918,928,92-0,721 587 854GBPLSE8,98
NP I PoOSubrbn Propane Units21.7. 22:15:04A--24,851,10317 456USDNYQ24,58
NP I PoOMainova AG21.7. 11:40:26361,10374,80362,000,2830EURFRA361,00
NP I PoOPNM Resources21.7. 22:15:04A--39,201,82408 548USDNYQ38,50
NP I PoOElia System Op21.7. 17:35:1548,9749,1449,140,1916 004EURBRU49,04
NP I PoOPlambck Neu Enrg21.7. 17:36:202,602,612,62-1,13159 809EURGER2,65
NP I PoODuke Energy21.7. 22:15:04A--85,200,322 477 868USDNYQ84,93
NP I PoOTAURON Pol Energ21.7. 18:00:403,823,843,821,603 850 016PLNWSE3,76
NP I PoOReliance Energy Depository Receipt19.7. 14:57:51-24,5023,750,001 900USDLIB23,75
NP I PoONorthern Electrc Preferred Stock16.6. 15:53:011,581,581,570,00-GBPLSE1,58
NP I PoOEnel- ------EURMIL4,92
NP I PoOVeolia Environ21.7. 17:35:1619,1119,1219,12-0,571 543 633EURPAR19,23
NP I PoOSouthwest Gas21.7. 22:15:04A--81,881,88286 879USDNYQ80,37
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils21.7. 22:15:04A--77,351,5178 922USDNYQ76,20
NP I PoOHawaiian Elec21.7. 22:15:04A--32,761,20297 819USDNYQ32,37
NP I PoOPG E21.7. 22:15:04A--68,260,921 513 366USDNYQ67,64
NP I PoOKSK Power Ventur27.6. 9:34:390,520,530,500,00450GBPLSE,53
NP I PoOPoweo21.7. 17:35:2850,9551,0050,95-0,6012 010EURPAR51,26
NP I PoOAm States Water21.7. 22:15:04A--49,691,53109 723USDNYQ48,94
NP I PoOSJW21.7. 22:15:04A--51,521,4263 006USDNYQ50,80
NP I PoOMVV Energie21.7. 17:36:0022,7122,8122,71-0,83169EURGER22,93
NP I PoOVectren21.7. 22:15:04A--60,181,06231 056USDNYQ59,55
NP I PoOEszak-Magyar21.7. 17:20:0321 810,0021 980,0021 810,00-0,417HUFBUD21 900,00
NP I PoOIrkutskenergo Depository Receipt14.7. 23:20:00A--14,00-5,08200USDPNK14,00
NP I PoOEdison Intl21.7. 22:15:04A--78,980,681 460 104USDNYQ78,45
NP I PoONRG Energy21.7. 22:15:04A--24,491,588 083 508USDNYQ24,11
NP I PoOPEP21.7. 18:00:4012,2912,3912,29-8,2827 426PLNWSE13,40
NP I PoOConnecticut Wtr21.7. 22:00:00A--58,131,7132 589USDNSQ57,15
NP I PoOBudapesti Elektr21.7. 17:20:0223 650,0023 985,0023 500,00-0,2350HUFBUD23 560,00
NP I PoOMeinl Internatio20.7. 17:45:000,020,030,020,00525EURVIE,02
NP I PoOPennon Group21.7. 17:35:288,248,258,24-0,241 014 183GBPLSE8,26
NP I PoOCalpine21.7. 22:15:04A--13,72-1,374 819 530USDNYQ13,91
NP I PoODominion Resourc21.7. 22:15:04A--77,570,812 275 189USDNYQ76,95
NP I PoOOtter Tail21.7. 22:00:00A--40,650,8784 618USDNSQ40,30
NP I PoOOrmat Tech21.7. 22:15:04A--58,790,55151 176USDNYQ58,47
NP I PoOSnam Rete Gas- ------EURMIL3,96
NP I PoOOGE Energy Corp21.7. 22:15:04A--35,420,63578 781USDNYQ35,20
NP I PoOIDACORP21.7. 22:15:04A--87,841,89233 041USDNYQ86,21
NP I PoOMGE Energy21.7. 22:00:00A--64,850,2374 072USDNSQ64,70
NP I PoOPPL21.7. 22:15:04A--38,550,812 775 506USDNYQ38,24
NP I PoOSouthern21.7. 22:15:04A--47,881,184 093 535USDNYQ47,32
NP I PoOSCANA Corp21.7. 22:15:04A--65,611,38712 081USDNYQ64,72
NP I PoODrax Grp21.7. 17:35:223,163,163,16-2,591 836 483GBPLSE3,24
NP I PoOEnergia De Port21.7. 17:35:053,003,003,000,177 709 846EURLIS2,99
NP I PoODTE Energy21.7. 22:15:04A--107,941,10675 563USDNYQ106,77
NP I PoOTerna- ------EURMIL4,87
NP I PoOThe AES Corp21.7. 22:15:04A--11,420,443 181 764USDNYQ11,37
NP I PoOCdn Utilities- ------CADTOR41,65
NP I PoOFerrellgas Part Units21.7. 22:15:04A--4,26-0,47190 859USDNYQ4,28
NP I PoOJersey16.6. 17:28:414,524,534,400,00-GBPLSE4,53
NP I PoOE.ON21.7. 17:35:068,368,378,36-1,1712 850 957EURGER8,46
NP I PoONextEra Energy21.7. 22:15:04A--144,370,621 342 368USDNYQ143,48
NP I PoOBurgenland Hldg11.7. 17:45:0062,9064,9064,900,0030EURVIE62,90
NP I PoOAtel Holding21.7. 17:30:1783,2583,5083,500,664 819CHFSWX82,95
NP I PoOYork Water21.7. 22:00:00A36,4036,4536,451,9649 050USDNSQ35,75
NP I PoOAmeriGas Part Units21.7. 22:15:04A--45,06-0,0474 745USDNYQ45,08
NP I PoOFortum Unsp ADR21.7. 21:46:19A--3,25-2,11472USDPNK3,32
NP I PoOEndesa- ------EURMCE19,97
NP I PoOWestar Energy21.7. 22:15:04A--50,371,701 034 642USDNYQ49,53
NP I PoOWODKAN26.6. 13:29:437,408,757,370,00100PLNWSE7,37
NP I PoORed Electrica- ------EURMCE18,53
NP I PoONatl Grid Rg21.7. 17:35:109,549,549,54-0,165 341 627GBPLSE9,56
NP I PoOGenie Energy21.7. 22:15:04A--6,85-0,1525 683USDNYQ6,86
NP I PoOS&R Biogas19.7. 15:52:570,090,100,102,0235EURFRA,10
NP I PoORubis21.7. 17:39:11107,70107,75107,753,51160 904EURPAR104,10
NP I PoOCentrenergo Depository Receipt30.6. 15:51:133,053,343,200,00300EURFRA3,05
NP I PoOSolarworld21.7. 17:36:171,181,201,202,9211 449EURGER1,17
NP I PoORWE Depository Receipt21.7. 21:14:22A--20,23-1,468 657USDPNK20,53
NP I PoONorthwest Gas21.7. 22:15:04A--62,701,13164 757USDNYQ62,00
NP I PoOEnagas- ------EURMCE23,72
NP I PoOUGI21.7. 22:15:04A--50,691,08348 322USDNYQ50,15
NP I PoORWE Preferred Stock21.7. 17:35:0112,9312,9712,99-1,3752 511EURGER13,17
NP I PoOCons Water Co21.7. 22:00:00A--12,900,7835 085USDNSQ12,80
NP I PoOAqua America21.7. 22:15:04A--33,681,14297 503USDNYQ33,30
NP I PoOFortis- ------CADTOR44,69
NP I PoOVerbund Sp ADR21.7. 16:29:12A--3,93-2,00400USDPNK4,01
NP I PoOBrookfield Infr21.7. 22:15:04A--40,440,40121 604USDNYQ40,28
NP I PoOBedzin21.7. 18:00:4324,0024,3924,00-2,001 613PLNWSE24,49
NP I PoOMiddlesex Water21.7. 22:00:00A40,7040,7740,712,3167 609USDNSQ39,79
NP I PoOEnel SpA, Depository Receipt, Xetra21.7. 21:59:46A--5,69-3,48131 892USDPNK5,89
NP I PoOTokyo Elec Power Depository Receipt20.7. 16:26:32A--3,991,2770USDPNK3,94
NP I PoOHera- ------EURMIL2,71
NP I PoOVerbund AG21.7. 17:45:0017,2817,3317,33-0,8062 598EURVIE17,47
NP I PoOREN21.7. 17:35:052,792,802,801,521 571 574EURLIS2,76
NP I PoOCommerce Energy29.6. 23:20:02A--0,000,00233 920USDPNK,00
NP I PoOPublic Power21.7. 16:25:002,362,372,37-0,84233 435EURATH2,39
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information21.7. 21:47:54A--2,00-1,2417 161USDPNK2,02
NP I PoOSechilienne-Sid21.7. 17:35:1920,1920,2020,20-1,3242 498EURPAR20,47
NP I PoORWE21.7. 17:35:0917,3717,3917,36-1,645 851 000EURGER17,65
NP I PoOJust Energy- ------CADTOR6,80
NP I PoOStar Gas Partner Units21.7. 22:15:04A--10,680,2830 350USDNYQ10,65
NP I PoOEngie21.7. 17:36:0513,5313,5713,570,8910 348 067EURPAR13,45
NP I PoOCenterPnt Energy21.7. 22:15:04A--28,150,362 163 663USDNYQ28,05
NP I PoONiSource21.7. 22:15:04A--25,980,623 131 399USDNYQ25,82
NP I PoOCMS Energy21.7. 22:15:04A--46,750,341 813 953USDNYQ46,59
NP I PoOPortland Gen Ele21.7. 22:15:04A--46,351,64538 868USDNYQ45,60
NP I PoOCentrica21.7. 17:35:272,052,062,06-0,8712 996 820GBPLSE2,07
NP I PoOTESGAS21.7. 18:00:412,662,702,700,001PLNWSE2,70
NP I PoOGas Natural- ------EURMCE20,12
NP I PoOČEZ21.7. 16:25:30--400,900,22437 728CZKPSE-KOBOS400,90
NP I PoOGt Plains Energy21.7. 22:15:04A--30,510,962 502 037USDNYQ30,22
NP I PoOENEA21.7. 18:00:4514,9114,9914,980,07453 292PLNWSE14,97
NP I PoOAtmos Energy21.7. 22:15:04A--86,220,81176 309USDNYQ85,53
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 Indexvypsat21.7. 17:45:012 065,00-0,802 081,5920.7.2017
PX Indexvypsat21.7. 16:25:301 004,19-0,451 004,1921.7.2017
Warsaw SE WIG Indexvypsat21.7. 17:15:0061 979,52-0,4762 269,7220.7.2017
Zdroj: BCPP