Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,21
KB0,00
PKN120120,15-0,12
Msft-1,55
IBM0,51
DCX66,6466,660,15
PFE-1,25
26.9.2017 1:35:53
Indexy online
AD Index online
select
AD Index online
 

  • 25.9.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 25.9.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
434,20 0,21 0,90 173 091 944
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 Water25.9. 23:05:02--82,480,55954 602USDNYQ82,03
NP I PoOUnitil25.9. 23:05:02--49,240,8044 740USDNYQ48,85
NP I PoOPolska Grupa Energetyczna25.9. 18:05:4313,0013,0513,000,461 040 998PLNWSE12,94
NP I PoOAmer Elec Pwr25.9. 23:07:23--71,040,673 057 100USDNYQ70,57
NP I PoOEDF25.9. 17:35:0010,7110,7310,713,734 615 979EURPAR10,33
NP I PoOIberdrola SA- ------EURMCE6,63
NP I PoOEOS Russia25.9. 17:29:4614,8014,9014,850,34-SEKSTO14,80
NP I PoOAQUA25.9. 18:05:2515,4115,5015,400,005PLNWSE15,40
NP I PoORFV Regionalis F25.9. 17:20:01254,00255,00254,00-1,5511 330HUFBUD258,00
NP I PoOE.ON Depository Receipt25.9. 23:20:02--10,98-1,8853 057USDPNK11,19
NP I PoOSSE25.9. 17:35:0514,2414,2614,250,782 692 803GBPLSE14,14
NP I PoOAtlantic Power- ------CADTOR3,03
NP I PoOBKW25.9. 17:31:3158,6558,7058,651,3833 012CHFSWX57,85
NP I PoOPinnacle West25.9. 23:05:03--86,850,81418 793USDNYQ86,15
NP I PoOElkop Energy25.9. 18:05:260,100,110,110,0011 150PLNWSE,11
NP I PoOBlack Hills Corp25.9. 23:05:03--69,230,92149 363USDNYQ68,60
NP I PoOSempra Energy25.9. 23:05:03--116,880,811 098 637USDNYQ115,94
NP I PoOFortum Oyj25.9. 17:29:4816,5016,5116,522,484 439 837EURHEL16,12
NP I PoOOneok Inc25.9. 23:07:23--55,501,463 165 355USDNYQ54,70
NP I PoOAllete Inc25.9. 23:05:03--77,560,85168 516USDNYQ76,91
NP I PoOEnergie B Wurtt25.9. 17:28:3623,7624,4024,40-0,39182EURGER24,15
NP I PoOAvista25.9. 23:05:02--51,530,25313 567USDNYQ51,40
NP I PoOMDU Res Group25.9. 23:05:02--26,080,35823 217USDNYQ25,99
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris25.9. 17:35:051,131,141,130,0020 129EURPAR1,13
NP I PoOAEM- ------EURMIL1,46
NP I PoOEngie Sp ADR25.9. 23:20:04--17,12-0,7089 047USDPNK17,24
NP I PoOEntergy25.9. 23:05:02--77,761,32923 386USDNYQ76,75
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange25.9. 18:05:4513,2513,3013,30-1,342 830PLNWSE13,48
NP I PoOPublic Srvce Ent25.9. 23:05:03--46,500,673 290 721USDNYQ46,19
NP I PoOEl Paso Electric25.9. 23:07:23--55,301,19170 896USDNYQ54,65
NP I PoOEVN25.9. 17:45:0013,0313,1013,03-0,8411 163EURVIE13,14
NP I PoOConsol Edison25.9. 23:05:03--82,240,801 354 798USDNYQ81,59
NP I PoOAmeren25.9. 23:05:02--59,381,492 353 460USDNYQ58,51
NP I PoOEmera- ------CADTOR46,40
NP I PoOXcel Energy25.9. 23:05:03--47,700,613 477 596USDNYQ47,41
NP I PoOELEC STRASBOURG25.9. 17:35:05123,30124,50124,500,06350EURPAR124,42
NP I PoOCal Water Svc25.9. 23:05:02--38,601,45123 274USDNYQ38,05
NP I PoOSevern Trent25.9. 17:35:1821,9521,9721,960,55669 653GBPLSE21,84
NP I PoOFirstEnergy Corp25.9. 23:16:55--31,110,713 211 472USDNYQ30,89
NP I PoOHK & China Gas Depository Receipt25.9. 23:20:00--1,870,0024 335USDPNK1,87
NP I PoOAlliant Energy25.9. 23:05:03--42,251,25974 972USDNYQ41,73
NP I PoOExelon25.9. 23:05:02--37,601,294 546 787USDNYQ37,12
NP I PoODynegy Inc, Ordinary, New York Stock Exchange25.9. 23:07:23--9,55-1,952 213 084USDNYQ9,74
NP I PoOKogeneracja25.9. 18:05:4580,0082,9882,983,9312PLNWSE79,84
NP I PoOUnited Utilities25.9. 17:35:098,618,628,610,061 828 094GBPLSE8,61
NP I PoOSubrbn Propane Units25.9. 23:05:03--24,731,60405 921USDNYQ24,34
NP I PoOMainova AG12.9. 18:25:21356,12373,92354,000,0053EURFRA353,50
NP I PoOPNM Resources25.9. 23:05:03--41,650,85363 755USDNYQ41,30
NP I PoOElia System Op25.9. 17:35:1249,2049,2449,220,3623 023EURBRU49,05
NP I PoOPlambck Neu Enrg25.9. 17:36:232,522,542,550,43104 104EURGER2,54
NP I PoODuke Energy25.9. 23:05:03--85,141,062 117 308USDNYQ84,25
NP I PoOTAURON Pol Energ25.9. 18:05:463,763,793,792,433 153 773PLNWSE3,70
NP I PoOReliance Energy Depository Receipt21.9. 16:22:2120,9522,1022,10-5,20148USDLIB22,10
NP I PoONorthern Electrc Preferred Stock19.9. 17:35:241,551,561,570,0015 287GBPLSE1,55
NP I PoOEnel- ------EURMIL5,10
NP I PoOVeolia Environ25.9. 17:35:0019,3519,3619,35-0,151 370 199EURPAR19,38
NP I PoOSouthwest Gas25.9. 23:05:02--78,110,96127 052USDNYQ77,37
NP I PoOTata Power Depository Receipt7.7. 9:17:05-16,5010,9413,79-USDLIB14,50
NP I PoOChesapeake Utils25.9. 23:05:03--79,800,9542 825USDNYQ79,05
NP I PoOHawaiian Elec25.9. 23:05:02--33,800,96268 428USDNYQ33,48
NP I PoOPG E25.9. 23:05:03--69,290,571 959 707USDNYQ68,90
NP I PoOKSK Power Ventur15.9. 9:43:000,450,450,440,00564GBPLSE,45
NP I PoOPoweo25.9. 17:35:0052,0152,1352,07-1,1428 042EURPAR52,67
NP I PoOAm States Water25.9. 23:05:02--51,480,37168 035USDNYQ51,29
NP I PoOSJW25.9. 23:05:03--56,920,3736 736USDNYQ56,71
NP I PoOMVV Energie25.9. 17:36:0322,6122,9922,66-0,422 656EURGER22,64
NP I PoOVectren25.9. 23:05:02--65,710,84248 323USDNYQ65,16
NP I PoOEszak-Magyar25.9. 17:20:0421 530,0021 600,0021 530,00-0,78201HUFBUD21 700,00
NP I PoOIrkutskenergo Depository Receipt25.9. 23:20:01--15,807,12100USDPNK14,75
NP I PoOEdison Intl25.9. 23:05:03--79,271,262 080 513USDNYQ78,28
NP I PoONRG Energy25.9. 23:05:02--23,39-2,303 497 047USDNYQ23,94
NP I PoOPEP25.9. 18:05:4613,9014,1914,070,575 402PLNWSE13,99
NP I PoOConnecticut Wtr25.9. 23:20:00--58,411,8032 802USDNSQ57,38
NP I PoOBudapesti Elektr25.9. 17:20:0124 000,0024 190,0024 175,000,3150HUFBUD24 100,00
NP I PoOMeinl Internatio25.9. 17:45:050,02-0,0288,8920 800EURVIE,01
NP I PoOPennon Group25.9. 17:36:427,937,947,930,13735 675GBPLSE7,92
NP I PoOCalpine25.9. 23:05:03--14,690,206 528 820USDNYQ14,66
NP I PoODominion Resourc25.9. 23:05:02--78,021,272 325 741USDNYQ77,04
NP I PoOOtter Tail25.9. 23:20:00--43,150,8258 008USDNSQ42,80
NP I PoOOrmat Tech25.9. 23:05:03--57,57-0,19196 345USDNYQ57,68
NP I PoOSnam Rete Gas- ------EURMIL4,12
NP I PoOOGE Energy Corp25.9. 23:05:02--36,271,20857 253USDNYQ35,84
NP I PoOIDACORP25.9. 23:05:03--88,671,05213 984USDNYQ87,75
NP I PoOMGE Energy25.9. 23:20:00--64,75-0,0868 463USDNSQ64,80
NP I PoOPPL26.9. 1:23:49--38,710,445 187 453USDNYQ38,47
NP I PoOSouthern25.9. 23:18:55--49,030,434 518 274USDNYQ48,82
NP I PoOSCANA Corp25.9. 23:05:03--56,321,991 839 939USDNYQ55,22
NP I PoODrax Grp25.9. 17:35:273,123,123,121,23657 697GBPLSE3,08
NP I PoOEnergia De Port25.9. 17:35:143,223,233,230,913 157 284EURLIS3,20
NP I PoODTE Energy25.9. 23:05:03--109,741,25703 029USDNYQ108,38
NP I PoOTerna- ------EURMIL4,95
NP I PoOThe AES Corp25.9. 23:05:02--11,210,903 914 140USDNYQ11,11
NP I PoOCdn Utilities- ------CADTOR38,15
NP I PoOFerrellgas Part Units25.9. 23:58:06--5,25-1,69266 910USDNYQ5,33
NP I PoOJersey16.6. 17:28:414,524,534,401,12-GBPLSE4,48
NP I PoOE.ON25.9. 17:35:079,269,269,25-0,679 840 754EURGER9,31
NP I PoONextEra Energy25.9. 23:05:03--146,820,311 506 247USDNYQ146,36
NP I PoOBurgenland Hldg22.9. 17:45:0567,0067,5067,003,0811EURVIE67,00
NP I PoOAtel Holding25.9. 17:31:3175,0077,0576,952,602 550CHFSWX75,00
NP I PoOYork Water25.9. 23:20:00--34,050,8913 791USDNSQ33,75
NP I PoOAmeriGas Part Units25.9. 23:05:02--43,611,58158 166USDNYQ42,93
NP I PoOFortum Unsp ADR21.9. 23:20:01--3,820,00285USDPNK3,82
NP I PoOEndesa- ------EURMCE19,30
NP I PoOWestar Energy25.9. 23:05:03--50,100,83400 819USDNYQ49,69
NP I PoOWODKAN20.9. 18:06:270,106,946,8213,50100PLNWSE6,82
NP I PoORed Electrica- ------EURMCE17,64
NP I PoONatl Grid Rg25.9. 17:38:419,489,489,480,394 571 692GBPLSE9,44
NP I PoOGenie Energy25.9. 23:05:02--6,840,8848 006USDNYQ6,78
NP I PoOS&R Biogas21.9. 11:14:270,070,110,111,392 645EURFRA,07
NP I PoORubis27.7. 17:37:41108,50108,55108,55-0,0989 815EURPAR108,55
NP I PoOCentrenergo Depository Receipt20.9. 16:47:143,203,503,200,00780EURFRA3,20
NP I PoOSolarworld18.8. 17:36:050,540,550,5546,511 554 360EURGER,55
NP I PoORWE Depository Receipt25.9. 23:20:03--22,65-6,219 511USDPNK24,15
NP I PoONorthwest Gas25.9. 23:05:02--65,350,38127 902USDNYQ65,10
NP I PoOEnagas- ------EURMCE23,76
NP I PoOUGI25.9. 23:05:03--47,681,32693 293USDNYQ47,06
NP I PoORWE Preferred Stock25.9. 17:35:0914,2914,3514,35-5,00295 206EURGER15,11
NP I PoOCons Water Co25.9. 23:20:00--12,700,7962 444USDNSQ12,60
NP I PoOAqua America25.9. 23:05:03--33,850,30429 465USDNYQ33,75
NP I PoOFortis- ------CADTOR44,92
NP I PoOVerbund Sp ADR11.9. 23:20:01--4,4615,25196USDPNK4,46
NP I PoOBrookfield Infr25.9. 23:05:03--42,950,82419 913USDNYQ42,60
NP I PoOBedzin25.9. 18:05:4421,3122,9023,00-1,9267PLNWSE23,45
NP I PoOMiddlesex Water25.9. 23:20:00--39,751,3338 460USDNSQ39,23
NP I PoOEnel SpA, Depository Receipt, Xetra25.9. 23:20:03--6,01-0,6648 847USDPNK6,05
NP I PoOTokyo Elec Power Depository Receipt13.9. 15:41:56--4,13-0,6420USDPNK4,12
NP I PoOHera- ------EURMIL2,68
NP I PoOVerbund AG25.9. 17:45:0018,9819,0319,061,84119 245EURVIE18,72
NP I PoOREN25.9. 17:35:142,742,752,750,18420 191EURLIS2,74
NP I PoOPublic Power25.9. 16:25:031,971,981,97-4,83281 900EURATH2,07
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information25.9. 23:20:02--2,482,4833 867USDPNK2,42
NP I PoOSechilienne-Sid25.9. 17:35:0518,7218,8018,75-2,5047 590EURPAR19,23
NP I PoORWE25.9. 17:35:1419,1719,1819,16-5,319 034 686EURGER20,23
NP I PoOJust Energy- ------CADTOR6,83
NP I PoOStar Gas Partner Units25.9. 23:05:03--10,930,3791 232USDNYQ10,89
NP I PoOEngie25.9. 17:35:0914,3914,4014,400,073 572 827EURPAR14,39
NP I PoOCenterPnt Energy25.9. 23:05:03--29,661,582 800 362USDNYQ29,20
NP I PoONiSource25.9. 23:05:03--25,910,863 279 061USDNYQ25,69
NP I PoOCMS Energy25.9. 23:05:03--47,101,362 316 974USDNYQ46,47
NP I PoOPortland Gen Ele25.9. 23:05:03--45,950,81421 644USDNYQ45,58
NP I PoOCentrica25.9. 17:35:231,891,891,890,6414 022 253GBPLSE1,88
NP I PoOTESGAS25.9. 18:05:453,013,033,010,001 147PLNWSE3,01
NP I PoOGas Natural- ------EURMCE19,02
NP I PoORubis25.9. 17:35:1051,8651,8951,86-0,23114 717EURPAR51,98
NP I PoOČEZ25.9. 16:25:22--434,200,21399 105CZKPSE-KOBOS434,20
NP I PoOGt Plains Energy25.9. 23:05:02--30,440,66987 873USDNYQ30,24
NP I PoOENEA25.9. 18:05:4314,7314,7414,74-0,41157 686PLNWSE14,80
NP I PoOAtmos Energy25.9. 23:05:02--85,001,32282 692USDNYQ83,89
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 Indexvypsat25.9. 17:45:012 183,19-2,032 228,3522.9.2017
PX Indexvypsat25.9. 16:27:141 041,49-0,481 041,4925.9.2017
Warsaw SE WIG Indexvypsat25.9. 17:15:0063 895,84-0,7864 397,3222.9.2017
Zdroj: BCPP