Hledání v detailu akcií
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup
Nejlepší
prodej
Změna
(%)
ČEZ1,38
KB-0,91
PKN94,7495,51,62
Msft0,78
IBM-0,65
DCX70,5370,55-0,55
PFE-0,69
21.2.2018 5:01:37
Indexy online
AD Index online
select
AD Index online
 

  • 20.2.2018
ČEZ (CEZPbl.PR, Praha)
Závěr k 20.2.2018 Změna (%) Změna (CZK) Objem obchodů (CZK)
513,00 1,38 7,00 144 175 221
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 Water20.2. 22:15:01--79,85-0,811 025 979USDNYQ79,85
NP I PoOUnitil21.2. 0:40:06--42,64-2,0957 479USDNYQ42,64
NP I PoOPolska Grupa Energetyczna20.2. 18:03:3710,9911,0811,08-0,18832 113PLNWSE11,08
NP I PoOAmer Elec Pwr20.2. 22:15:01--66,37-1,322 750 056USDNYQ66,37
NP I PoOEDF20.2. 17:36:0510,4310,4610,430,003 821 880EURPAR10,43
NP I PoOIberdrola SA- ------EURMCE6,15
NP I PoOEOS Russia20.2. 18:00:0014,6015,1014,802,07-SEKSTO14,80
NP I PoOAQUA20.2. 18:03:1916,2016,3016,30-0,612PLNWSE16,30
NP I PoORFV Regionalis F20.2. 17:20:02187,00192,00191,000,003 019HUFBUD191,00
NP I PoOE.ON Depository Receipt20.2. 23:20:02--10,180,05134 506USDPNK10,18
NP I PoOSSE20.2. 17:35:2111,7914,5012,130,962 553 978GBPLSE12,13
NP I PoOAtlantic Power- ------CADTOR2,56
NP I PoOBKW20.2. 17:31:5954,5055,9055,00-0,3612 916CHFSWX55,00
NP I PoOPinnacle West20.2. 22:15:01--77,20-1,89572 840USDNYQ77,20
NP I PoOElkop Energy20.2. 18:03:200,090,100,100,002 030PLNWSE,10
NP I PoOBlack Hills Corp21.2. 0:40:06--51,54-1,62572 205USDNYQ51,54
NP I PoOSempra Energy20.2. 22:15:02--107,54-1,352 287 528USDNYQ107,54
NP I PoOFortum Oyj20.2. 18:00:0017,8817,9017,920,061 676 510EURHEL17,92
NP I PoOOneok Inc20.2. 22:15:01--57,020,191 468 697USDNYQ57,02
NP I PoOAllete Inc21.2. 0:40:06--68,74-0,87347 956USDNYQ68,74
NP I PoOEnergie B Wurtt20.2. 10:31:4927,4028,2028,002,1940EURGER27,80
NP I PoOAvista20.2. 22:15:01--49,74-0,94499 039USDNYQ49,74
NP I PoOMDU Res Group20.2. 22:15:01--27,13-1,52606 361USDNYQ27,13
NP I PoOTheolia SA, Ordinary, MiFID Eligible Security, Euronext Paris20.2. 17:29:481,131,141,130,0033 258EURPAR1,13
NP I PoOAEM- ------EURMIL1,41
NP I PoOEngie Sp ADR20.2. 23:20:03--15,48-1,56148 867USDPNK15,48
NP I PoOEntergy20.2. 22:15:01--75,43-1,68905 033USDNYQ75,43
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange20.2. 18:03:3912,8213,1013,000,783 664PLNWSE13,00
NP I PoOPublic Srvce Ent20.2. 22:15:01--49,29-0,284 765 513USDNYQ49,29
NP I PoOEl Paso Electric21.2. 0:40:06--50,25-2,05198 265USDNYQ50,25
NP I PoOEVN20.2. 17:45:0016,1416,2216,16-0,6248 672EURVIE16,16
NP I PoOConsol Edison20.2. 22:15:01--76,36-1,812 512 078USDNYQ76,36
NP I PoOAmeren20.2. 22:15:01--55,08-2,202 336 507USDNYQ55,08
NP I PoOEmera- ------CADTOR41,43
NP I PoOXcel Energy29.12. 22:15:04--48,110,062 770 633USDNYQ48,11
NP I PoOELEC STRASBOURG20.2. 17:02:19136,50137,50136,500,00202EURPAR136,50
NP I PoOCal Water Svc21.2. 0:40:06--39,05-1,14304 776USDNYQ39,05
NP I PoOSevern Trent20.2. 17:35:1115,7520,5617,12-0,17714 694GBPLSE17,12
NP I PoOFirstEnergy Corp20.2. 22:15:01--32,80-0,705 779 130USDNYQ32,80
NP I PoOHK & China Gas Depository Receipt20.2. 23:20:00--1,960,5183 638USDPNK1,96
NP I PoOAlliant Energy20.2. 22:15:01--39,14-1,532 616 641USDNYQ39,14
NP I PoOExelon20.2. 22:15:01--37,68-0,269 892 085USDNYQ37,68
NP I PoODynegy Inc, Ordinary, New York Stock Exchange20.2. 22:15:01--12,180,411 827 876USDNYQ12,18
NP I PoOKogeneracja20.2. 18:03:3879,0080,0079,00-1,741 988PLNWSE79,00
NP I PoOUnited Utilities20.2. 17:35:016,426,776,640,181 584 916GBPLSE6,64
NP I PoOSubrbn Propane Units20.2. 22:15:02--24,30-1,70179 614USDNYQ24,30
NP I PoOMainova AG20.2. 17:39:09360,00390,00368,000,553EURFRA368,00
NP I PoOPNM Resources20.2. 22:15:01--35,30-1,26441 469USDNYQ35,30
NP I PoOElia System Op20.2. 17:35:0447,8548,3047,850,0023 279EURBRU47,85
NP I PoOPlambck Neu Enrg20.2. 17:36:222,812,842,831,80211 839EURGER2,83
NP I PoODuke Energy20.2. 22:15:01--75,69-1,324 016 959USDNYQ75,69
NP I PoOTAURON Pol Energ20.2. 18:03:402,822,832,830,00923 848PLNWSE2,83
NP I PoOReliance Energy Depository Receipt20.2. 16:29:4819,4026,0020,600,005USDLIB20,60
NP I PoONorthern Electrc Preferred Stock15.12. 12:00:191,531,551,600,007 623GBPLSE1,54
NP I PoOEnel- ------EURMIL4,77
NP I PoOVeolia Environ20.2. 17:35:0819,1519,7719,360,421 687 381EURPAR19,36
NP I PoOSouthwest Gas21.2. 0:40:06--68,04-1,18176 572USDNYQ68,04
NP I PoOTata Power Depository Receipt19.1. 11:46:13-13,5013,5023,38100USDLIB13,50
NP I PoOChesapeake Utils21.2. 0:40:06--68,15-0,5858 839USDNYQ68,15
NP I PoOHawaiian Elec20.2. 22:15:01--33,35-1,04447 859USDNYQ33,35
NP I PoOPG E20.2. 22:15:01--40,01-0,974 057 167USDNYQ40,01
NP I PoOKSK Power Ventur16.1. 16:07:220,400,410,390,003 500GBPLSE,41
NP I PoOPoweo20.2. 17:35:2836,1037,1236,680,8233 637EURPAR36,68
NP I PoOAm States Water21.2. 0:40:06--52,78-1,62208 051USDNYQ52,78
NP I PoOSJW21.2. 0:40:06--53,62-3,6173 334USDNYQ53,62
NP I PoOMVV Energie20.2. 17:24:0626,0026,1026,100,38422EURGER26,10
NP I PoOVectren21.2. 0:40:06--62,57-0,64434 139USDNYQ62,57
NP I PoOEszak-Magyar20.2. 17:20:0323 800,0024 000,0023 800,00-0,8323HUFBUD23 800,00
NP I PoOIrkutskenergo Depository Receipt14.2. 23:20:01--13,50-3,57800USDPNK13,50
NP I PoOEdison Intl20.2. 22:15:01--60,31-1,212 635 617USDNYQ60,31
NP I PoONRG Energy20.2. 22:15:01--25,691,865 603 907USDNYQ25,69
NP I PoOPEP20.2. 18:03:4013,8514,3013,95-0,363 820PLNWSE13,95
NP I PoOConnecticut Wtr21.2. 2:10:00--52,51-2,3860 664USDNSQ52,51
NP I PoOBudapesti Elektr19.2. 17:20:0826 000,0026 600,0026 400,001,5417HUFBUD26 000,00
NP I PoOPennon Group20.2. 17:35:156,156,486,160,071 074 002GBPLSE6,16
NP I PoOCalpine20.2. 22:15:01--15,170,072 220 460USDNYQ15,17
NP I PoODominion Resourc20.2. 22:15:01--74,75-1,394 264 770USDNYQ74,75
NP I PoOOtter Tail21.2. 2:10:00--41,35-1,6686 208USDNSQ41,35
NP I PoOOrmat Tech20.2. 22:15:01--64,63-0,52208 769USDNYQ64,63
NP I PoOSnam Rete Gas- ------EURMIL3,63
NP I PoOOGE Energy Corp20.2. 22:15:01--31,21-1,111 412 463USDNYQ31,21
NP I PoOIDACORP20.2. 22:15:01--83,70-1,84216 595USDNYQ83,70
NP I PoOMGE Energy21.2. 2:10:00--54,75-1,3568 142USDNSQ54,75
NP I PoOPPL20.2. 22:15:01--30,83-1,973 927 966USDNYQ30,83
NP I PoOSouthern21.2. 0:40:06--43,47-1,058 368 539USDNYQ43,47
NP I PoOSCANA Corp20.2. 22:15:01--36,94-2,041 163 946USDNYQ36,94
NP I PoODrax Grp20.2. 17:36:272,333,202,330,09375 606GBPLSE2,33
NP I PoOEnergia De Port20.2. 17:36:372,712,722,70-2,458 164 065EURLIS2,70
NP I PoODTE Energy20.2. 22:15:01--103,20-1,921 398 798USDNYQ103,20
NP I PoOTerna- ------EURMIL4,53
NP I PoOThe AES Corp20.2. 22:15:01--10,40-0,487 467 373USDNYQ10,40
NP I PoOCdn Utilities- ------CADTOR35,25
NP I PoOEkokogeneracja19.2. 18:04:040,010,010,010,0050 000PLNWSE,01
NP I PoOFerrellgas Part Units20.2. 22:15:01--4,050,00113 040USDNYQ4,05
NP I PoOJersey5.1. 15:00:024,955,054,960,00200GBPLSE5,00
NP I PoOE.ON20.2. 17:35:148,258,268,251,4010 968 573EURGER8,25
NP I PoONextEra Energy20.2. 22:15:01--153,81-1,441 947 997USDNYQ153,81
NP I PoOBurgenland Hldg19.2. 17:45:0578,0085,5077,00-9,9410EURVIE78,00
NP I PoOAtel Holding20.2. 17:31:5973,6074,5073,80-0,147 138CHFSWX73,80
NP I PoOYork Water21.2. 2:10:00--29,35-2,6582 209USDNSQ29,35
NP I PoOAmeriGas Part Units20.2. 22:15:01--43,13-0,37237 702USDNYQ43,13
NP I PoOFortum Unsp ADR20.2. 23:20:02--4,37-0,687 926USDPNK4,37
NP I PoOEndesa- ------EURMCE17,29
NP I PoOWestar Energy21.2. 0:40:06--49,65-2,09603 683USDNYQ49,65
NP I PoOWODKAN16.2. 18:02:386,057,406,700,0090PLNWSE6,70
NP I PoORed Electrica- ------EURMCE15,99
NP I PoONatl Grid Rg20.2. 17:35:227,317,557,480,088 735 682GBPLSE7,48
NP I PoOGenie Energy20.2. 22:15:01--4,420,0024 867USDNYQ4,42
NP I PoOS&R Biogas16.2. 10:18:110,130,140,140,005 000EURFRA,13
NP I PoOCentrenergo Depository Receipt2.2. 15:09:203,764,123,760,00517EURFRA3,76
NP I PoORWE Depository Receipt20.2. 23:20:03--20,312,528 274USDPNK20,31
NP I PoONorthwest Gas20.2. 22:15:01--55,35-1,60129 572USDNYQ55,35
NP I PoOEnagas- ------EURMCE20,51
NP I PoOUGI20.2. 22:15:01--43,22-1,10986 869USDNYQ43,22
NP I PoORWE Preferred Stock20.2. 17:35:1014,4814,7814,780,14140 528EURGER14,78
NP I PoOCons Water Co21.2. 2:10:00--12,90-0,7746 356USDNSQ12,90
NP I PoOAqua America20.2. 22:15:01--34,51-1,03483 140USDNYQ34,51
NP I PoOFortis- ------CADTOR41,71
NP I PoOVerbund Sp ADR12.2. 23:20:01--5,27-3,18183USDPNK5,27
NP I PoOBrookfield Infr20.2. 22:15:01--41,920,05188 563USDNYQ41,92
NP I PoOBedzin20.2. 18:03:3728,5029,5029,503,5110PLNWSE29,50
NP I PoOMiddlesex Water21.2. 2:10:00--36,55-2,7733 395USDNSQ36,55
NP I PoOEnel SpA, Depository Receipt, Xetra20.2. 23:20:03--5,82-3,24151 097USDPNK5,82
NP I PoOTokyo Elec Power Depository Receipt20.2. 23:20:02--3,801,60303USDPNK3,80
NP I PoOHera- ------EURMIL2,75
NP I PoOVerbund AG20.2. 17:45:0021,3621,4221,32-1,3972 591EURVIE21,32
NP I PoOREN20.2. 17:35:212,452,492,46-1,281 023 488EURLIS2,46
NP I PoOCommerce Energy8.1. 23:20:01--0,000,00200USDPNK,00
NP I PoOPublic Power20.2. 16:25:032,762,762,76-3,02276 628EURATH2,76
NP I PoOElectricite de France SA, Depository Receipt, OTC Markets Group Inc - Current Information20.2. 23:20:01--2,54-2,3140 839USDPNK2,54
NP I PoOSechilienne-Sid20.2. 17:35:1021,0020,6520,400,0026 947EURPAR20,40
NP I PoORWE20.2. 17:35:0516,4316,4416,460,897 257 915EURGER16,46
NP I PoOJust Energy- ------CADTOR6,27
NP I PoOStar Gas Partner Units20.2. 22:15:01--9,46-0,3282 850USDNYQ9,46
NP I PoOEngie20.2. 17:38:1212,7512,7012,620,004 385 630EURPAR12,62
NP I PoOCenterPnt Energy20.2. 22:15:01--26,73-0,673 638 128USDNYQ26,73
NP I PoONiSource20.2. 22:15:01--23,02-1,964 071 924USDNYQ23,02
NP I PoOCMS Energy20.2. 22:15:01--43,36-1,902 315 729USDNYQ43,36
NP I PoOPortland Gen Ele21.2. 0:40:06--40,22-2,381 143 206USDNYQ40,22
NP I PoOCentrica20.2. 17:35:211,241,431,311,5918 464 205GBPLSE1,31
NP I PoOTESGAS20.2. 18:03:381,962,051,950,001 001PLNWSE1,95
NP I PoOGas Natural- ------EURMCE18,34
NP I PoORubis20.2. 17:35:2857,6558,1557,700,00143 207EURPAR57,70
NP I PoOČEZ20.2. 16:25:25--513,001,38282 848CZKPSE-KOBOS513,00
NP I PoOGt Plains Energy20.2. 22:15:01--29,78-2,421 554 406USDNYQ29,78
NP I PoOENEA20.2. 18:03:3710,4210,4710,42-3,52570 493PLNWSE10,42
NP I PoOAtmos Energy20.2. 22:15:01--82,07-1,07598 986USDNYQ82,07
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 Indexvypsat20.2. 17:45:012 359,26-0,862 359,2620.2.2018
PX Indexvypsat20.2. 16:35:001 106,140,001 106,1420.2.2018
Warsaw SE WIG Indexvypsat20.2. 18:15:0162 858,560,0962 858,5620.2.2018
Zdroj: BCPP