Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ0,54
KB-0,66
PKN108,5108,852,46
Msft1,24
IBM0,45
DCX65,6565,67-0,47
PFE0,34
26.5.2017 1:26:41
Indexy online
AD Index online
select
AD Index online
 

  • 25.5.2017
ČEZ (CEZPbl.PR, Praha)
Závěr k 25.5.2017 Změna (%) Změna (CZK) Objem obchodů (CZK)
450,00 0,54 2,40 55 452 021
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. 23:05:04--77,730,90630 809USDNYQ77,04
NP I PoOUnitil25.5. 23:05:04--47,881,8926 112USDNYQ46,99
NP I PoOPolska Grupa Energetyczna25.5. 18:07:1711,6311,7011,700,342 441 567PLNWSE11,66
NP I PoOAmer Elec Pwr25.5. 23:05:04--70,800,852 214 239USDNYQ70,20
NP I PoOEDF25.5. 17:35:119,559,559,551,062 391 596EURPAR9,45
NP I PoOIberdrola SA- ------EURMCE6,96
NP I PoOEOS Russia24.5. 12:59:3510,4010,7010,300,98-SEKSTO10,30
NP I PoOAQUA25.5. 18:06:5916,6516,7416,750,005PLNWSE16,75
NP I PoORFV Regionalis F24.5. 17:20:02190,00194,00190,00-2,06175HUFBUD190,00
NP I PoOE.ON Depository Receipt25.5. 23:20:01--8,56-0,2971 406USDPNK8,59
NP I PoOSSE25.5. 17:35:2615,3515,3715,36-0,452 561 371GBPLSE15,43
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. 23:05:05--87,461,18723 040USDNYQ86,44
NP I PoOElkop Energy25.5. 18:07:000,100,110,100,0020 000PLNWSE,10
NP I PoOBlack Hills Corp25.5. 23:05:05--69,440,61270 406USDNYQ69,02
NP I PoOSempra Energy25.5. 23:05:05--114,550,69685 832USDNYQ113,76
NP I PoOFortum Oyj24.5. 17:29:4514,1214,1314,17-0,561 529 239EURHEL14,17
NP I PoOOneok Inc25.5. 23:05:04--51,66-2,124 524 482USDNYQ52,78
NP I PoOAllete Inc25.5. 23:05:04--72,991,38164 960USDNYQ72,00
NP I PoOEnergie B Wurtt23.5. 10:03:4521,6522,1921,610,23100EURGER21,61
NP I PoOAvista25.5. 23:05:04--42,681,31197 888USDNYQ42,13
NP I PoOMDU Res Group25.5. 23:05:04--27,351,03505 614USDNYQ27,07
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris25.5. 17:35:161,141,151,140,0058 563EURPAR1,14
NP I PoOAEM- ------EURMIL1,49
NP I PoOEngie Sp ADR25.5. 23:20:03--14,85-0,70106 420USDPNK14,96
NP I PoOEntergy25.5. 23:05:04--77,861,091 358 457USDNYQ77,02
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange25.5. 18:07:1816,2216,3516,350,869 400PLNWSE16,21
NP I PoOPublic Srvce Ent25.5. 23:05:04--44,540,272 339 878USDNYQ44,42
NP I PoOEl Paso Electric25.5. 23:05:05--53,650,75153 137USDNYQ53,25
NP I PoOEVN24.5. 17:45:0012,7512,8512,903,9576 783EURVIE12,90
NP I PoOConsol Edison25.5. 23:05:05--82,040,721 341 753USDNYQ81,45
NP I PoOAmeren25.5. 23:05:04--56,05-0,162 165 383USDNYQ56,14
NP I PoOEmera- ------CADTOR47,64
NP I PoOXcel Energy25.5. 23:05:05--47,261,051 819 497USDNYQ46,77
NP I PoOELEC STRASBOURG25.5. 16:26:29116,00116,28115,980,55122EURPAR115,34
NP I PoOCal Water Svc25.5. 23:05:04--34,851,60159 129USDNYQ34,30
NP I PoOSevern Trent25.5. 17:35:0125,4325,4525,44-0,35708 771GBPLSE25,53
NP I PoOFirstEnergy Corp25.5. 23:16:45--28,840,663 512 275USDNYQ28,67
NP I PoOHK & China Gas Depository Receipt25.5. 23:20:00--2,080,0029 683USDPNK2,08
NP I PoOAlliant Energy25.5. 23:05:05--41,561,071 385 516USDNYQ41,12
NP I PoOExelon25.5. 23:05:04--36,030,614 420 724USDNYQ35,81
NP I PoODynegy Inc, Ordinary, New York Stock Exchange25.5. 23:11:20--8,550,705 824 799USDNYQ8,59
NP I PoOKogeneracja25.5. 18:07:18103,00103,85103,852,62802PLNWSE101,20
NP I PoOUnited Utilities25.5. 17:35:2610,5310,5510,54-0,191 236 697GBPLSE10,56
NP I PoOSubrbn Propane Units25.5. 23:05:05--22,92-0,26302 158USDNYQ22,98
NP I PoOMainova AG25.5. 13:50:03356,87374,72369,95-0,017EURFRA359,90
NP I PoOPNM Resources25.5. 23:05:05--37,750,53540 809USDNYQ37,55
NP I PoONational Grid19.5. 17:37:0710,5410,5510,540,439 169 159GBPLSE10,54
NP I PoOElia System Op25.5. 17:35:1852,5752,7452,620,4411 297EURBRU52,39
NP I PoOPlambck Neu Enrg25.5. 17:36:262,822,832,831,62477 140EURGER2,79
NP I PoODuke Energy25.5. 23:05:04--85,140,532 802 506USDNYQ84,69
NP I PoOTAURON Pol Energ25.5. 18:07:203,413,433,41-0,874 909 188PLNWSE3,44
NP I PoOReliance Energy Depository Receipt25.5. 10:03:2222,7023,9023,90-2,6512USDLIB24,55
NP I PoONorthern Electrc Preferred Stock25.5. 17:02:201,551,561,570,001 000GBPLSE1,57
NP I PoOEnel- ------EURMIL4,74
NP I PoOVeolia Environ25.5. 17:35:0619,9019,9019,900,182 552 414EURPAR19,87
NP I PoOSouthwest Gas25.5. 23:05:04--79,522,29428 874USDNYQ77,74
NP I PoOTata Power Depository Receipt7.7. 9:17:05-17,0010,9417,24-USDLIB14,50
NP I PoOChesapeake Utils25.5. 23:05:05--74,751,4252 992USDNYQ73,70
NP I PoOHawaiian Elec25.5. 23:05:04--33,050,55289 952USDNYQ32,87
NP I PoOPG E25.5. 23:05:04--67,291,605 289 281USDNYQ66,23
NP I PoOKSK Power Ventur22.5. 10:34:350,560,560,540,00408GBPLSE,56
NP I PoOPoweo25.5. 17:35:1147,4047,7047,67-0,2815 777EURPAR47,80
NP I PoOAm States Water25.5. 23:05:04--45,661,0658 684USDNYQ45,18
NP I PoOSJW25.5. 23:05:05--47,840,3142 300USDNYQ47,69
NP I PoOMVV Energie25.5. 17:36:1821,6921,8021,611,106 868EURGER21,38
NP I PoOVectren25.5. 23:05:04--61,511,13180 286USDNYQ60,82
NP I PoOEszak-Magyar25.5. 17:20:0221 855,0021 990,0021 855,00-0,643HUFBUD21 995,00
NP I PoOIrkutskenergo Depository Receipt24.5. 23:20:00--16,682,93476USDPNK16,68
NP I PoOEdison Intl25.5. 23:05:05--79,950,92789 522USDNYQ79,22
NP I PoONRG Energy25.5. 23:57:29--16,40-1,854 819 625USDNYQ16,76
NP I PoOPEP25.5. 18:07:2012,1012,3512,23-2,949 140PLNWSE12,60
NP I PoOConnecticut Wtr25.5. 23:20:00--53,551,0615 807USDNSQ52,99
NP I PoOBudapesti Elektr25.5. 17:20:0024 015,0024 395,0024 500,002,0640HUFBUD24 005,00
NP I PoOMeinl Internatio23.5. 17:45:000,020,030,020,004 500EURVIE,02
NP I PoOPennon Group25.5. 17:35:069,449,459,442,661 599 295GBPLSE9,20
NP I PoOCalpine25.5. 23:05:05--13,10-1,582 991 430USDNYQ13,31
NP I PoODominion Resourc26.5. 0:10:07--81,050,851 875 551USDNYQ80,29
NP I PoOOtter Tail25.5. 23:20:00--39,850,89146 813USDNSQ39,50
NP I PoOOrmat Tech25.5. 23:05:04--58,190,10107 752USDNYQ58,13
NP I PoOSnam Rete Gas- ------EURMIL4,06
NP I PoOOGE Energy Corp25.5. 23:05:04--35,280,51906 098USDNYQ35,10
NP I PoOIDACORP25.5. 23:05:05--86,310,77125 770USDNYQ85,65
NP I PoOMGE Energy25.5. 23:20:00--64,951,0953 323USDNSQ64,25
NP I PoOPPL25.5. 23:05:05--39,900,832 125 495USDNYQ39,57
NP I PoOSouthern25.5. 23:05:05--50,500,245 144 234USDNYQ50,38
NP I PoOSCANA Corp25.5. 23:05:05--67,850,67988 699USDNYQ67,40
NP I PoODrax Grp25.5. 17:35:073,443,443,441,871 152 955GBPLSE3,38
NP I PoOEnergia De Port25.5. 18:35:273,193,193,190,006 021 060EURLIS3,17
NP I PoODTE Energy25.5. 23:05:04--108,980,98688 125USDNYQ107,92
NP I PoOTerna- ------EURMIL5,04
NP I PoOThe AES Corp25.5. 23:05:04--11,780,264 913 113USDNYQ11,75
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. 23:05:04--5,570,00332 852USDNYQ5,57
NP I PoOJersey25.5. 15:41:174,374,384,381,27-GBPLSE4,38
NP I PoOE.ON25.5. 17:35:037,627,627,62-0,397 109 174EURGER7,65
NP I PoONextEra Energy25.5. 23:05:05--140,700,391 191 314USDNYQ140,15
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. 23:20:00--33,150,6125 349USDNSQ32,95
NP I PoOAmeriGas Part Units25.5. 23:05:04--43,94-0,09133 899USDNYQ43,98
NP I PoOFortum Unsp ADR23.5. 23:20:01--3,09-1,39676USDPNK3,09
NP I PoOEndesa- ------EURMCE21,73
NP I PoOWestar Energy25.5. 23:05:04--52,870,70697 797USDNYQ52,50
NP I PoOWODKAN11.5. 18:07:097,508,198,200,0018PLNWSE8,20
NP I PoORed Electrica- ------EURMCE19,45
NP I PoOGenie Energy25.5. 23:05:04--7,741,1866 366USDNYQ7,65
NP I PoOS&R Biogas24.5. 19:58:150,150,160,15-4,387 000EURFRA,15
NP I PoORubis25.5. 17:35:11104,00104,20104,00-0,3427 325EURPAR104,35
NP I PoOCentrenergo Depository Receipt22.5. 8:05:093,173,473,330,0050EURFRA3,17
NP I PoOSolarworld25.5. 17:36:101,161,171,16-0,5232 618EURGER1,16
NP I PoORWE Depository Receipt25.5. 23:20:02--19,52-0,207 595USDPNK19,56
NP I PoONorthwest Gas25.5. 23:05:04--61,151,1667 587USDNYQ60,45
NP I PoOEnagas- ------EURMCE25,85
NP I PoOUGI25.5. 23:05:05--50,951,70968 619USDNYQ50,10
NP I PoORWE Preferred Stock25.5. 17:35:2612,6812,7512,770,1216 645EURGER12,76
NP I PoOCons Water Co25.5. 23:20:00--11,750,4338 917USDNSQ11,70
NP I PoOAqua America25.5. 23:05:04--32,760,74537 001USDNYQ32,52
NP I PoOFortis- ------CADTOR44,19
NP I PoOVerbund Sp ADR24.5. 23:20:00--3,673,38152USDPNK3,67
NP I PoOBrookfield Infr25.5. 23:05:05--40,23-0,79252 397USDNYQ40,55
NP I PoOBedzin25.5. 18:07:1723,3023,7823,78-0,04594PLNWSE23,79
NP I PoOMiddlesex Water25.5. 23:20:00--35,001,4532 680USDNSQ34,50
NP I PoOEnel SpA, Depository Receipt, Xetra25.5. 23:20:02--5,300,00241 010USDPNK5,30
NP I PoOTokyo Elec Power Depository Receipt25.5. 23:20:01--4,064,83200USDPNK3,87
NP I PoOHera- ------EURMIL2,92
NP I PoOVerbund AG24.5. 17:45:0016,7916,8316,831,82244 461EURVIE16,83
NP I PoOREN25.5. 18:35:272,972,972,970,001 225 729EURLIS2,98
NP I PoOCommerce Energy4.5. 23:20:01--0,000,008 100USDPNK,00
NP I PoOPublic Power25.5. 16:25:014,204,214,213,19381 999EURATH4,08
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information25.5. 23:20:01--2,100,9641 730USDPNK2,08
NP I PoOSechilienne-Sid25.5. 17:35:1618,7218,7618,75-0,2730 129EURPAR18,80
NP I PoORWE25.5. 17:35:2517,4717,4817,46-0,232 948 129EURGER17,50
NP I PoOJust Energy- ------CADTOR7,11
NP I PoOStar Gas Partner Units25.5. 23:05:05--9,94-0,7041 614USDNYQ10,01
NP I PoOEngie25.5. 17:39:5013,2213,2313,22-0,603 306 549EURPAR13,30
NP I PoOCenterPnt Energy25.5. 23:05:04--28,180,752 027 315USDNYQ27,97
NP I PoONiSource26.5. 0:27:17--25,411,231 445 382USDNYQ25,22
NP I PoOCMS Energy25.5. 23:05:04--47,411,261 631 204USDNYQ46,82
NP I PoOPortland Gen Ele25.5. 23:05:05--47,011,38220 505USDNYQ46,37
NP I PoOCentrica25.5. 17:35:062,062,062,06-0,1012 677 520GBPLSE2,06
NP I PoOTESGAS25.5. 18:07:182,802,882,800,002 028PLNWSE2,80
NP I PoOGas Natural- ------EURMCE21,84
NP I PoOČEZ25.5. 16:25:09--450,000,54123 424CZKPSE-KOBOS450,00
NP I PoOGt Plains Energy25.5. 23:05:04--28,750,032 447 050USDNYQ28,74
NP I PoOENEA25.5. 18:07:1612,4312,4412,444,272 804 601PLNWSE11,93
NP I PoOAtmos Energy25.5. 23:05:04--83,101,14356 621USDNYQ82,16
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 Indexvypsat25.5. 17:45:002 006,881,371 979,6624.5.2017
Dow Jones STOXX 600 Indexvypsat25.5. 17:50:00392,14-0,06392,3724.5.2017
PX Indexvypsat25.5. 16:25:291 009,97-0,081 009,9725.5.2017
Warsaw SE WIG Indexvypsat25.5. 17:15:0061 536,221,1960 812,4924.5.2017
Zdroj: BCPP