Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
Indexy online
AD Index online
select
AD Index online
 

  • 2.12.2016
ČEZ (CEZPbl.PR, Praha)
Závěr k 2.12.2016 Změna (%) Změna (CZK) Objem obchodů (CZK)
414,40 -0,14 -0,60 136 113 597
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 Water3.12. 0:40:01--72,521,121 142 861USDNYQ72,52
NP I PoOUnitil3.12. 0:40:01--42,81-0,7929 993USDNYQ42,81
NP I PoOPolska Grupa Energetyczna2.12. 18:06:199,069,089,06-0,982 383 778PLNWSE9,06
NP I PoOAmer Elec Pwr2.12. 23:05:01--58,700,932 130 017USDNYQ58,16
NP I PoOEDF2.12. 17:35:009,819,829,81-0,551 870 336EURPAR9,81
NP I PoOIberdrola SA- ------EURMCE5,60
NP I PoOEOS Russia2.12. 17:29:378,959,208,90-3,78-SEKSTO8,90
NP I PoONew Dee Valley2.12. 16:06:3418,1918,2118,090,006GBPLSE18,20
NP I PoOEmpire Dist Elec2.12. 23:05:02--34,09-0,03242 935USDNYQ34,10
NP I PoOAQUA25.11. 18:10:2112,7712,8812,88-0,9262PLNWSE16,70
NP I PoORFV Regionalis F2.12. 17:20:02191,00195,00191,00-2,551 237HUFBUD191,00
NP I PoOE.ON Depository Receipt2.12. 23:20:01--6,45-0,31313 103USDPNK6,45
NP I PoOSSE2.12. 17:35:0114,3514,9014,781,652 808 150GBPLSE14,78
NP I PoOAtlantic Power- ------CADTOR3,45
NP I PoOBKW2.12. 17:31:1445,5545,6045,60-0,2230 949CHFSWX45,60
NP I PoOPinnacle West3.12. 0:40:02--73,540,56625 596USDNYQ73,54
NP I PoOElkop Energy25.11. 18:10:220,640,650,65-20,731 480 574PLNWSE,11
NP I PoOBlack Hills Corp3.12. 0:40:02--58,500,84258 863USDNYQ58,50
NP I PoOSempra Energy3.12. 0:40:02--99,900,55725 800USDNYQ99,90
NP I PoOFortum Oyj2.12. 17:29:4213,6713,6813,690,591 560 539EURHEL13,69
NP I PoOOneok Inc3.12. 0:40:01--54,690,501 524 509USDNYQ54,69
NP I PoOAllete Inc3.12. 0:40:02--61,680,59211 668USDNYQ61,68
NP I PoOEnergie B Wurtt2.12. 17:36:1118,7019,1018,600,38195EURGER18,60
NP I PoOAvista2.12. 23:25:37--40,400,95230 763USDNYQ40,17
NP I PoOMDU Res Group3.12. 0:40:01--27,98-0,18853 304USDNYQ27,98
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris2.12. 17:35:100,750,770,75-2,6072 124EURPAR,75
NP I PoOAEM- ------EURMIL1,11
NP I PoOEngie Sp ADR2.12. 23:20:02--12,21-0,29854 946USDPNK12,21
NP I PoOEntergy3.12. 0:40:01--69,280,582 052 370USDNYQ69,28
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange2.12. 18:06:2012,6812,9912,990,086 630PLNWSE12,99
NP I PoOPublic Srvce Ent2.12. 23:05:02--41,250,512 266 050USDNYQ41,04
NP I PoOEl Paso Electric2.12. 23:05:02--45,000,90130 572USDNYQ44,60
NP I PoOEVN2.12. 17:45:0010,6410,6910,69-0,1446 286EURVIE10,69
NP I PoOConsol Edison2.12. 23:05:02--69,690,321 551 097USDNYQ69,47
NP I PoOAmeren2.12. 23:05:01--49,661,531 749 898USDNYQ48,91
NP I PoOEmera- ------CADTOR44,58
NP I PoOXcel Energy3.12. 0:40:02--38,740,522 692 549USDNYQ38,74
NP I PoOELEC STRASBOURG2.12. 14:05:18101,20102,40102,450,70259EURPAR102,45
NP I PoOCal Water Svc3.12. 0:40:01--34,350,00228 065USDNYQ34,35
NP I PoOSevern Trent2.12. 17:35:0920,7024,5021,270,66643 759GBPLSE21,27
NP I PoOFirstEnergy Corp3.12. 0:40:02--30,57-1,365 280 723USDNYQ30,57
NP I PoOHK & China Gas Depository Receipt2.12. 23:20:00--1,84-2,9060 018USDPNK1,84
NP I PoOAlliant Energy3.12. 0:40:02--35,991,351 033 523USDNYQ35,99
NP I PoOExelon2.12. 23:05:02--33,012,617 811 789USDNYQ32,17
NP I PoODynegy Inc, Ordinary, New York Stock Exchange3.12. 0:40:02--7,74-5,267 127 012USDNYQ7,74
NP I PoOKogeneracja2.12. 18:06:2093,8294,0094,000,00549PLNWSE94,00
NP I PoOUnited Utilities2.12. 17:35:198,618,868,831,151 795 436GBPLSE8,83
NP I PoOSubrbn Propane Units3.12. 0:40:02--28,281,14431 405USDNYQ28,28
NP I PoOMainova AG21.11. 17:22:44354,87372,61366,000,571EURFRA352,00
NP I PoOPNM Resources3.12. 0:40:02--31,450,64853 243USDNYQ31,45
NP I PoONational Grid2.12. 17:35:178,899,119,030,287 280 379GBPLSE9,03
NP I PoOElia System Op2.12. 17:35:2846,3946,4546,39-0,0132 729EURBRU46,39
NP I PoOPlambck Neu Enrg2.12. 17:36:202,172,182,15-0,65145 040EURGER2,15
NP I PoODuke Energy2.12. 23:05:02--73,420,923 754 149USDNYQ72,75
NP I PoOTAURON Pol Energ2.12. 18:06:222,592,612,590,782 985 741PLNWSE2,59
NP I PoOReliance Energy Depository Receipt2.12. 16:22:4220,4023,0022,959,551USDLIB22,95
NP I PoONorthern Electrc Preferred Stock2.12. 10:12:161,491,501,500,00-GBPLSE1,49
NP I PoOEnel- ------EURMIL3,79
NP I PoOVeolia Environ2.12. 17:35:0915,6215,6415,63-0,703 504 306EURPAR15,63
NP I PoOSouthwest Gas3.12. 0:40:01--73,760,59443 258USDNYQ73,76
NP I PoOTata Power Depository Receipt7.7. 9:17:05-14,0010,940,00-USDLIB14,50
NP I PoOChesapeake Utils3.12. 0:40:02--64,00-0,9328 167USDNYQ64,00
NP I PoOHawaiian Elec2.12. 23:05:02--31,392,18453 878USDNYQ30,72
NP I PoOPG E3.12. 0:40:02--58,280,412 343 089USDNYQ58,28
NP I PoOKSK Power Ventur1.12. 11:42:110,600,630,635,006 000GBPLSE,63
NP I PoOPoweo2.12. 17:35:1032,0732,2432,07-0,7122 723EURPAR32,07
NP I PoOAm States Water3.12. 0:40:01--43,632,20166 417USDNYQ43,63
NP I PoOSJW3.12. 0:40:02--54,500,42101 562USDNYQ54,50
NP I PoOMVV Energie2.12. 16:17:4620,0820,1220,120,15474EURGER20,12
NP I PoOVectren3.12. 0:40:01--49,681,66404 642USDNYQ49,68
NP I PoOEszak-Magyar2.12. 17:20:0022 600,0022 785,0022 785,000,0010HUFBUD22 785,00
NP I PoOIrkutskenergo Depository Receipt2.12. 22:14:59--12,010,17-USDPNK11,99
NP I PoOEdison Intl3.12. 0:40:02--69,401,231 435 505USDNYQ69,40
NP I PoONRG Energy3.12. 0:40:01--11,241,174 807 470USDNYQ11,24
NP I PoOPEP2.12. 18:06:2210,8811,2010,880,651 442PLNWSE10,88
NP I PoOConnecticut Wtr3.12. 2:10:00--54,810,4226 486USDNSQ54,58
NP I PoOBudapesti Elektr2.12. 17:20:0023 805,0024 455,0024 385,00-1,0320HUFBUD24 385,00
NP I PoOMeinl Internatio2.12. 17:45:010,000,000,000,0010 800EURVIE,00
NP I PoOPennon Group2.12. 17:35:077,528,507,930,131 810 840GBPLSE7,93
NP I PoOCalpine3.12. 0:40:02--10,500,866 827 565USDNYQ10,50
NP I PoODominion Resourc2.12. 23:30:24--73,801,422 952 469USDNYQ72,75
NP I PoOOtter Tail3.12. 2:10:00--38,450,9254 859USDNSQ38,10
NP I PoOOrmat Tech2.12. 23:05:02--47,331,2098 028USDNYQ46,77
NP I PoOSnam Rete Gas- ------EURMIL3,52
NP I PoOOGE Energy Corp3.12. 0:40:01--32,341,57960 779USDNYQ32,34
NP I PoOIDACORP3.12. 0:40:02--76,641,11184 787USDNYQ76,64
NP I PoOMGE Energy3.12. 2:10:00--59,300,2538 265USDNSQ59,15
NP I PoOPPL3.12. 0:55:23--33,400,733 488 736USDNYQ33,34
NP I PoOSouthern2.12. 23:05:02--46,760,364 386 169USDNYQ46,59
NP I PoOSCANA Corp3.12. 0:40:02--70,921,17521 246USDNYQ70,92
NP I PoODrax Grp2.12. 17:35:112,797,902,80-0,28841 329GBPLSE2,80
NP I PoOEnergia De Port2.12. 18:36:062,702,702,700,005 546 585EURLIS2,70
NP I PoODTE Energy3.12. 0:40:02--95,131,621 847 535USDNYQ95,13
NP I PoOTerna- ------EURMIL4,02
NP I PoOThe AES Corp3.12. 0:40:01--11,181,365 521 035USDNYQ11,18
NP I PoOCdn Utilities- ------CADTOR35,12
NP I PoOEkokogeneracja19.9. 17:03:440,901,070,750,00-PLNWSE,40
NP I PoOFerrellgas Part Units2.12. 23:45:31--5,658,451 998 287USDNYQ5,21
NP I PoOJersey2.12. 15:19:064,104,104,05-1,46-GBPLSE4,08
NP I PoOE.ON2.12. 17:35:256,076,086,07-0,268 540 353EURGER6,07
NP I PoONextEra Energy2.12. 23:45:43--114,411,292 115 737USDNYQ112,95
NP I PoOBurgenland Hldg1.12. 17:45:0056,5056,9956,500,0245EURVIE56,50
NP I PoONew Dee Valley25.11. 16:10:3017,0717,0916,950,00-GBPLSE17,08
NP I PoOAtel Holding2.12. 17:31:1489,7590,5090,500,561 344CHFSWX90,50
NP I PoOYork Water3.12. 2:10:00--36,300,8332 552USDNSQ36,30
NP I PoOAmeriGas Part Units3.12. 0:40:01--45,380,82527 220USDNYQ45,38
NP I PoOFortum Unsp ADR2.12. 23:20:01--2,860,70852USDPNK2,86
NP I PoOEndesa- ------EURMCE19,25
NP I PoOWestar Energy3.12. 0:40:02--56,41-0,601 033 998USDNYQ56,41
NP I PoOWODKAN19.9. 5:04:134,584,704,40-8,33-PLNWSE5,32
NP I PoORed Electrica- ------EURMCE16,56
NP I PoOGenie Energy3.12. 0:40:01--5,66-1,3924 650USDNYQ5,66
NP I PoOS&R Biogas22.11. 17:10:590,050,090,050,0050EURFRA,05
NP I PoORubis2.12. 17:35:0075,2475,2575,25-1,31160 632EURPAR75,25
NP I PoOCentrenergo Depository Receipt28.11. 8:14:523,273,583,430,00200EURFRA3,27
NP I PoOSolarworld2.12. 17:36:112,812,812,81-1,7823 058EURGER2,81
NP I PoORWE Depository Receipt2.12. 23:20:02--12,320,5343 961USDPNK12,32
NP I PoONorthwest Gas3.12. 0:40:01--57,001,79123 141USDNYQ57,00
NP I PoOEnagas- ------EURMCE22,95
NP I PoOUGI3.12. 0:40:02--44,580,36707 368USDNYQ44,58
NP I PoORWE Preferred Stock2.12. 17:35:118,528,528,52-0,2953 312EURGER8,52
NP I PoOCons Water Co3.12. 2:10:00--11,051,8440 296USDNSQ11,05
NP I PoOAqua America3.12. 0:40:02--29,740,37766 576USDNYQ29,74
NP I PoOFortis- ------CADTOR40,19
NP I PoOVerbund Sp ADR2.12. 23:20:00--2,83-15,52968USDPNK2,83
NP I PoOBrookfield Infr2.12. 23:05:02--32,000,44522 403USDNYQ31,86
NP I PoOBedzin2.12. 18:06:1922,1023,9023,903,46220PLNWSE23,90
NP I PoOMiddlesex Water3.12. 2:10:00--41,290,0040 305USDNSQ41,29
NP I PoOEnel SpA, Depository Receipt, Xetra2.12. 23:20:02--4,051,1264 485USDPNK4,05
NP I PoOTokyo Elec Power Depository Receipt1.12. 23:20:01--3,57-1,16800USDPNK3,57
NP I PoOHera- ------EURMIL1,91
NP I PoOVerbund AG2.12. 17:45:0013,7513,7713,710,44203 170EURVIE13,71
NP I PoOREN2.12. 18:35:162,522,522,520,00613 836EURLIS2,52
NP I PoOCommerce Energy28.11. 23:20:02--0,00-90,0027 450USDPNK,00
NP I PoOPublic Power2.12. 16:25:013,083,103,103,33273 747EURATH3,10
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information2.12. 23:20:01--2,04-0,9770 408USDPNK2,04
NP I PoOSechilienne-Sid2.12. 17:35:1014,6414,6714,65-1,2114 911EURPAR14,65
NP I PoORWE2.12. 17:35:0311,6111,6211,61-0,093 608 508EURGER11,61
NP I PoOJust Energy- ------CADTOR7,55
NP I PoOStar Gas Partner Units3.12. 0:40:02--9,680,3115 960USDNYQ9,68
NP I PoOEngie2.12. 17:35:2311,5311,5511,54-0,436 250 665EURPAR11,54
NP I PoOCenterPnt Energy2.12. 23:05:02--24,101,264 181 472USDNYQ23,80
NP I PoONiSource3.12. 0:40:02--21,69-0,094 973 194USDNYQ21,69
NP I PoOCMS Energy3.12. 0:40:02--39,940,631 676 853USDNYQ39,94
NP I PoOPortland Gen Ele3.12. 0:40:02--41,330,66534 161USDNYQ41,33
NP I PoOCentrica2.12. 17:35:162,062,122,08-0,5310 776 834GBPLSE2,08
NP I PoOTESGAS2.12. 18:06:203,183,253,25-2,991 000PLNWSE3,25
NP I PoOGas Natural- ------EURMCE16,05
NP I PoOČEZ2.12. 16:25:15--414,400,00327 419CZKPSE-KOBOS414,40
NP I PoOGt Plains Energy2.12. 23:05:02--26,310,423 810 806USDNYQ26,20
NP I PoOENEA2.12. 18:06:189,459,509,490,961 689 053PLNWSE9,49
NP I PoOAtmos Energy3.12. 0:33:51--71,471,87579 051USDNYQ70,16
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 Euro Indexvypsat2.12. 17:45:021 353,61-0,361 353,612.12.2016
CECE Indexvypsat2.12. 17:45:011 443,180,101 443,182.12.2016
Dow Jones STOXX 600 Indexvypsat2.12. 17:50:00339,36-0,44339,362.12.2016
PX Indexvypsat2.12. 16:25:29887,200,24887,202.12.2016
Warsaw SE WIG Indexvypsat2.12. 17:15:0048 474,030,1448 474,032.12.2016
Zdroj: BCPP