Cz - Patria.cz

Online consultation

Consultations take the form of telephone or e-mail queries concerning sophisticated topics. The consultation circle is available for the prepaid module only. Clients who have the full package of Patria Plus services have access to a broad spectrum of economic and financial topics. In these ‘consultations’, Patria also supplies information that the client cannot find on the www.patria.cz website.

Guaranteed response time to e-mail queries – 30 minutes to 8 hours, depending of the query’s complexity.

Oblíbené tituly

select

Name	Best buy	Best sell	Change (%)
ČEZ	1277	1279	0.63
KB	998	998.5	0.66
PKN	144.72	144.76	0.01
Msft	410.13	410.3	-0.39
Nokia	12.785	12.8	-0.58
IBM	279.16	279.8	-0.54
Mercedes-Benz Group AG	48.28	48.3	-0.14
PFE	25.68	25.74	0.35

09/06/2026 14:11:49

Real-Time data

Set Favorites, set Portfolio

Indices online

Further equity indices

AD index online

Region

select

Patria Direct

Things our clients appreciate most: A large and experienced team of professional brokers, customer care support, stable and secure trading platform, unique news and information service. Try our demo account and see for yourself.

Free services: Patria Plus news services, analytical reports, account opening and keeping, submitting and cancelling orders, FX conversions. Moreover, for active traders we also offer free real-time data and Investor Plus services.

Terminal

Czech indices online

Name	Constituents	Date and time	Value	Change (%)	Closing price
Name	Constituents	Date and time	Value	Change (%)	Value	Date
PX Index	list	9.6. 14:26:42	2,545.88	0.86	2,524.11	08/06/2026
PX-START	list	-	-	-	937.00	08/06/2026
PX-TR	list	-	-	-	7,169.55	08/06/2026
PX-TRnet	list	-	-	-	5,526.45	08/06/2026

Source: PSE

Akcie online - ČR - PX index

09/06/2026 14:12:01

PSE - Akcie - Open phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 08/06/2026
B S I P O	COLTCZ	9.6. 14:10:15	1,030.00	1,036.00	1,036.00	0.39	4.00	21,350	21,986,260	1,032.00
B S I P O	Czechoslovak Group	9.6. 14:08:57	356.00	356.50	356.70	-2.43	-8.90	217,898	76,526,128	365.60
B S I P O	ČEZ	9.6. 14:10:27	1,277.00	1,279.00	1,277.00	0.63	8.00	71,554	90,764,110	1,269.00
B S I P O	DOOSAN ŠKODA POWER	9.6. 14:11:09	482.50	485.00	485.00	2.75	13.00	14,532	6,961,671	472.00
B S I P O	ERSTE BANK	9.6. 14:02:21	2,481.00	2,484.00	2,486.00	0.93	23.00	10,341	25,746,314	2,463.00
B S I P O	GEVORKYAN	9.6. 11:07:40	199.00	200.00	199.00	0.00	0.00	8	1,619	199.00
B S I P O	KARO LEATHER	9.6. 11:25:46	148.00	149.00	148.00	-0.67	-1.00	3,970	585,830	149.00
B S I P O	KOFOLA ČS	9.6. 14:10:26	522.00	524.00	524.00	0.19	1.00	1,639	857,785	523.00
B S I P O	KOMERČNÍ BANKA	9.6. 14:08:36	998.00	998.50	998.50	0.66	6.50	32,600	32,551,845	992.00
B S I P O	MONETA MONEY BANK	9.6. 14:11:17	194.20	194.40	194.20	0.94	1.80	151,535	29,387,870	192.40
B S I P O	PHILIP MORRIS ČR	9.6. 14:10:18	18,700.00	18,740.00	18,740.00	0.32	60.00	748	13,934,360	18,680.00
B S I P O	Photon Energy	9.6. 13:23:20	6.96	7.28	7.28	0.00	0.00	21,775	155,571	7.28
I P O	PILULKA LÉKÁRNY	9.6. 10:09:02	124.00	125.00	123.00	-0.81	-1.00	80	9,932	124.00
B S I P O	PRIMOCO UAV SE	9.6. 13:14:57	800.00	810.00	810.00	1.25	10.00	1,313	1,049,480	800.00
	Total									300,518,773

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Akcie online - ČR - Free market

09/06/2026 14:12:01

PSE - Akcie - Open phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 08/06/2026
B S I P O	Borussia Dortmnd	18.5. 10:18:49	-	75.00	52.55	0.00	0.00	0	0	52.55
B S I P O	Heineken NV	18.2. 16:07:33	ATM	-	1,300.00	0.00	0.00	0	0	1,300.00
B S I P O	Juventus	9.1. 09:00:21	-	-	5.00	0.00	0.00	0	0	5.00
B S I P O	Nokia Oyj	9.6. 13:27:12	305.90	311.75	306.40	-0.52	-1.60	400	123,027	308.00
B S I P O	PKN ORLEN	9.6. 12:35:01	823.10	828.10	829.10	0.48	4.00	292	240,746	825.10
B S I P O	Skanska AB	26.5. 10:58:13	-	550.00	554.00	0.00	0.00	0	0	554.00
B S I P O	Unilever	5.11. 15:46:57	-	-	1,250.00	0.00	0.00	0	0	1,250.00
B S I P O	Volvo AB	17.3. 14:33:30	-	-	700.00	0.00	0.00	0	0	700.00
B S I P O	Andritz AG	5.6. 09:21:00	1,853.00	1,864.00	1,889.00	0.00	0.00	0	0	1,889.00
B S I P O	Arcona Property Fund N.V.	3.7. 17:00:00	-	-	184.00	0.00	0.00	0	0	184.00
B S I P O	AT & S Austria T	9.6. 13:59:18	3,516.00	3,524.00	3,532.00	7.23	238.00	176	622,734	3,294.00
B S I P O	CPI Europe AG	29.5. 13:19:00	360.50	366.50	385.50	0.00	0.00	0	0	385.50
I P O	CTP Br Rg	8.6. 15:27:17	376.00	383.40	376.00	0.00	0.00	0	0	376.00
B S I P O	Czechoslovak Group	9.6. 14:08:57	356.00	356.50	356.70	-2.43	-8.90	217,898	76,526,128	365.60
B S I P O	Deutsche Bank	9.6. 10:44:16	673.00	677.00	678.20	2.06	13.70	2	1,356	664.50
B S I P O	Deutsche Telekom	9.6. 09:51:52	672.20	674.80	677.80	1.32	8.80	51	34,128	669.00
B S I P O	E.ON	9.6. 11:03:40	437.00	440.05	440.20	-0.90	-4.00	15	6,594	444.20
B S I P O	FACC	5.6. 15:25:54	384.50	387.50	383.00	0.00	0.00	0	0	383.00
B S I P O	GEN DIGITAL	8.6. 10:19:28	527.00	550.00	560.00	0.00	0.00	0	0	560.00
I P O	Juventus F.C. Rg	25.5. 12:33:45	-	ATM	50.00	0.00	0.00	0	0	50.00
B S I P O	KGHM	8.6. 13:13:18	1,951.00	1,965.00	1,919.60	0.00	0.00	0	0	1,919.60
B S I P O	OMV	9.6. 09:10:33	1,406.00	1,419.00	1,425.50	-5.06	-76.00	12	17,106	1,501.50
B S I P O	PKO BP	8.6. 09:24:11	571.70	574.20	555.30	0.00	0.00	0	0	555.30
B S I P O	Raiffsen Intl Bk	9.6. 12:36:39	1,176.00	1,182.00	1,195.50	3.87	44.50	1,207	1,463,969	1,151.00
B S I P O	Rl Dutch Shell Rg	8.6. 09:00:13	846.00	920.00	928.00	0.00	0.00	5	4,600	928.00
B S I P O	Royal Dutch Shell	27.1. 12:44:03	-	-	558.00	0.00	0.00	0	0	558.00
B S I P O	RWE	8.6. 14:13:32	1,360.60	1,370.60	1,360.00	0.00	0.00	0	0	1,360.00
B S I P O	TMR	8.6. 14:59:31	362.00	392.00	372.00	0.00	0.00	0	0	372.00
B S I P O	Unilever Rg	30.4. 10:58:28	-	1,440.00	1,300.00	0.00	0.00	0	0	1,300.00
B S I P O	UNIQA	8.6. 09:00:27	424.60	427.20	417.40	0.00	0.00	0	0	417.40
B S I P O	Verbund AG	2.6. 13:21:13	1,418.00	1,468.00	1,444.50	0.00	0.00	0	0	1,444.50
B S I P O	voestalpine	25.5. 14:16:56	1,100.00	1,112.00	1,133.50	0.00	0.00	0	0	1,133.50
B S I P O	W.A.G PAYMENT SOLUTIONS PLC	9.6. 11:29:18	30.00	31.60	30.00	-3.85	-1.20	700	21,000	31.20
B S I P O	Wienerberger	8.6. 12:55:55	552.60	572.60	571.20	0.00	0.00	0	0	571.20
	Total									79,061,387

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Akcie online - ČR - START

09/06/2026 14:12:01

PSE - Akcie - Open phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Závěr obchodního dne
I P O	ATOMTRACE	17.4. 09:14:03	-	-	7.00	0.00	0.00	0	0	7.00
I P O	COLOSEUM HOLDING	28.8. 15:53:11	-	-	80.00	0.00	0.00	0	0	80.00
I P O	EMAN	8.6. 10:33:56	44.00	45.00	45.00	0.00	0.00	0	0	45.00
I P O	FILLAMENTUM	29.5. 14:55:01	59.00	80.00	57.00	0.00	0.00	0	0	57.00
B S I P O	GEVORKYAN	9.6. 11:07:40	199.00	200.00	199.00	0.00	0.00	8	1,619	199.00
I P O	M&T 1997	9.6. 09:33:55	18,500.00	19,000.00	18,000.00	-6.74	-1,300.00	2	36,000	19,300.00
I P O	M2C	8.6. 11:16:07	187.00	190.00	190.00	0.00	0.00	0	0	190.00
I P O	PILULKA LÉKÁRNY	9.6. 10:09:02	124.00	125.00	123.00	-0.81	-1.00	80	9,932	124.00
I P O	PRABOS PLUS	8.6. 09:23:01	230.00	238.00	220.00	0.00	0.00	0	0	220.00
B S I P O	PRIMOCO UAV SE	9.6. 13:14:57	800.00	810.00	810.00	1.25	10.00	1,313	1,049,480	800.00
I P O	UDI CEE	29.4. 12:30:29	-	-	560.00	0.00	0.00	0	0	560.00

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Stocks online - Czech rep.

Segment

select

Refresh

09/06/2026 14:12:01

PSE - Akcie - Open phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 08/06/2026
B S I P O	Andritz AG	5.6. 09:21:00	1,853.00	1,864.00	1,889.00	0.00	0.00	0	0	1,889.00
B S I P O	Arcona Property Fund N.V.	3.7. 17:00:00	-	-	184.00	0.00	0.00	0	0	184.00
B S I P O	ASOLERO	19.12. 16:20:24	-	-	13.60	200.88	9.08	0	0	4.52
B S I P O	AT & S Austria T	9.6. 13:59:18	3,516.00	3,524.00	3,532.00	7.23	238.00	176	622,734	3,294.00
I P O	ATOMTRACE	17.4. 09:14:03	-	-	7.00	0.00	0.00	0	0	7.00
I P O	BEZVAVLASY	9.6. 13:00:30	420.00	440.00	440.00	12.24	48.00	352	140,058	392.00
B S I P O	Borussia Dortmnd	18.5. 10:18:49	-	75.00	52.55	0.00	0.00	0	0	52.55
I P O	Budejovicka IF	3.7. 17:00:00	-	-	14,900.00	-60.79	-23,100.00	0	0	38,000.00
I P O	CEZ OZ UIF	3.7. 17:00:00	-	-	348.00	0.00	0.00	0	0	348.00
I P O	COLBER INVEST	3.7. 17:00:00	-	-	1,120.00	-3.45	-40.00	0	0	1,160.00
I P O	COLOSEUM HOLDING	28.8. 15:53:11	-	-	80.00	0.00	0.00	0	0	80.00
B S I P O	COLTCZ	9.6. 14:10:15	1,030.00	1,036.00	1,036.00	0.39	4.00	21,350	21,986,260	1,032.00
I P O	COMES inv IF	3.7. 17:00:00	-	-	57,000.00	-43.28	-43,500.00	0	0	100,500.00
I P O	Convenio	3.7. 17:00:00	-	-	1.13	-26.14	-0.40	0	0	1.53
B S I P O	CPI Europe AG	29.5. 13:19:00	360.50	366.50	385.50	0.00	0.00	0	0	385.50
I P O	CREAM SICAV	3.7. 17:00:00	-	-	480.00	-65.47	-910.00	0	0	1,390.00
I P O	CSNF Rg	- -	-	-	-	0.00	0.00	-	-	1.43
I P O	CTP Br Rg	8.6. 15:27:17	376.00	383.40	376.00	0.00	0.00	0	0	376.00
B S I P O	Czechoslovak Group	9.6. 14:08:57	356.00	356.50	356.70	-2.43	-8.90	217,898	76,526,128	365.60
B S I P O	ČEZ	9.6. 14:10:27	1,277.00	1,279.00	1,277.00	0.63	8.00	71,554	90,764,110	1,269.00
I P O	DEKINVEST Alfa	- -	-	-	-	-	-	-	-	3,900.00
B S I P O	Deutsche Bank	9.6. 10:44:16	673.00	677.00	678.20	2.06	13.70	2	1,356	664.50
B S I P O	Deutsche Telekom	9.6. 09:51:52	672.20	674.80	677.80	1.32	8.80	51	34,128	669.00
I P O	DOMOP MC - PIA	- -	-	-	-	0.00	0.00	-	-	1.31
I P O	DOMOPL - PK PIA	- -	-	-	-	0.00	0.00	-	-	1.30
I P O	DOMOPLAN PB PIA	- -	-	-	-	0.00	0.00	-	-	1.30
B S I P O	DOOSAN ŠKODA POWER	9.6. 14:11:09	482.50	485.00	485.00	2.75	13.00	14,532	6,961,671	472.00
B S I P O	E.ON	9.6. 11:03:40	437.00	440.05	440.20	-0.90	-4.00	15	6,594	444.20
B S I P O	E4U	9.6. 14:07:50	326.00	334.00	334.00	2.45	8.00	269	88,646	326.00
I P O	EMAN	8.6. 10:33:56	44.00	45.00	45.00	0.00	0.00	0	0	45.00
B S I P O	ENERGOAQUA	2.6. 15:04:39	3,900.00	4,400.00	4,400.00	0.00	0.00	0	0	4,400.00
B S I P O	ERSTE BANK	9.6. 14:02:21	2,481.00	2,484.00	2,486.00	0.93	23.00	10,341	25,746,314	2,463.00
B S I P O	FACC	5.6. 15:25:54	384.50	387.50	383.00	0.00	0.00	0	0	383.00
I P O	FILLAMENTUM	29.5. 14:55:01	59.00	80.00	57.00	0.00	0.00	0	0	57.00
I P O	FIXED.ZONE	9.6. 11:40:31	58.00	65.00	57.00	-5.00	-3.00	116	6,612	60.00
B S I P O	FOCUS INVEST IF	4.2. 16:20:02	-	-	26,600.00	-82.61	-126,400.00	0	0	153,000.00
B S I P O	Footshop	9.6. 10:23:53	79.00	83.00	83.00	2.47	2.00	95	7,885	81.00
B S I P O	FORTUNA	8.6. 16:25:44	-	-	194.50	0.00	0.00	15,596	3,038,038	194.50
I P O	FQI TR	3.7. 17:00:00	-	-	11,700.00	-44.81	-9,500.00	0	0	21,200.00
B S I P O	GEN DIGITAL	8.6. 10:19:28	527.00	550.00	560.00	0.00	0.00	0	0	560.00
B S I P O	GEVORKYAN	9.6. 11:07:40	199.00	200.00	199.00	0.00	0.00	8	1,619	199.00
I P O	HARDWARIO	9.6. 13:52:33	8.00	8.35	8.30	3.75	0.30	86,750	696,001	8.00
B S I P O	Heineken NV	18.2. 16:07:33	ATM	-	1,300.00	0.00	0.00	0	0	1,300.00
I P O	IFIS inv fd	3.7. 17:00:00	-	-	459,000.00	-66.26	-901,500.00	0	0	1,360,500.00
B S I P O	INFOND Rg	8.4. 16:20:01	-	-	1,370.00	0.00	0.00	0	0	1,370.00
B S I P O	Juventus	9.1. 09:00:21	-	-	5.00	0.00	0.00	0	0	5.00
I P O	Juventus F.C. Rg	25.5. 12:33:45	-	ATM	50.00	0.00	0.00	0	0	50.00
B S I P O	KARO LEATHER	9.6. 11:25:46	148.00	149.00	148.00	-0.67	-1.00	3,970	585,830	149.00
B S I P O	KGHM	8.6. 13:13:18	1,951.00	1,965.00	1,919.60	0.00	0.00	0	0	1,919.60
B S I P O	KOFOLA ČS	9.6. 14:10:26	522.00	524.00	524.00	0.19	1.00	1,639	857,785	523.00
B S I P O	KOMERČNÍ BANKA	9.6. 14:08:36	998.00	998.50	998.50	0.66	6.50	32,600	32,551,845	992.00
I P O	LUCROS IF	16.12. 16:24:51	-	-	86,500.00	1.17	1,000.00	0	0	85,500.00
I P O	M&T 1997	9.6. 09:33:55	18,500.00	19,000.00	18,000.00	-6.74	-1,300.00	2	36,000	19,300.00
I P O	M2C	8.6. 11:16:07	187.00	190.00	190.00	0.00	0.00	0	0	190.00
I P O	Maloja Inv SV	3.7. 17:00:00	-	-	1,060.00	68731.17	1,058.46	0	0	1.54
I P O	MKP SICAV	3.7. 17:00:00	-	-	935.00	43.85	285.00	0	0	650.00
I P O	MMCITÉ	5.6. 15:35:37	162.00	169.00	169.00	0.00	0.00	0	0	169.00
B S I P O	MONETA MONEY BANK	9.6. 14:11:17	194.20	194.40	194.20	0.94	1.80	151,535	29,387,870	192.40
B S I P O	Nokia Oyj	9.6. 13:27:12	305.90	311.75	306.40	-0.52	-1.60	400	123,027	308.00
B S I P O	OMV	9.6. 09:10:33	1,406.00	1,419.00	1,425.50	-5.06	-76.00	12	17,106	1,501.50
I P O	Outulny IF	3.7. 17:00:00	-	-	6,200.00	-72.07	-16,000.00	0	0	22,200.00
I P O	PATRON 3 SICAV	3.7. 17:00:00	-	-	192,000.00	-37.56	-115,500.00	0	0	307,500.00
B S I P O	PHILIP MORRIS ČR	9.6. 14:10:18	18,700.00	18,740.00	18,740.00	0.32	60.00	748	13,934,360	18,680.00
B S I P O	Photon Energy	9.6. 13:23:20	6.96	7.28	7.28	0.00	0.00	21,775	155,571	7.28
I P O	PILULKA LÉKÁRNY	9.6. 10:09:02	124.00	125.00	123.00	-0.81	-1.00	80	9,932	124.00
B S I P O	PKN ORLEN	9.6. 12:35:01	823.10	828.10	829.10	0.48	4.00	292	240,746	825.10
B S I P O	PKO BP	8.6. 09:24:11	571.70	574.20	555.30	0.00	0.00	0	0	555.30
I P O	PRABOS PLUS	8.6. 09:23:01	230.00	238.00	220.00	0.00	0.00	0	0	220.00
I P O	PRAGORENT IF	23.4. 16:20:29	-	2.00	2.00	-7.41	-0.16	0	0	2.16
B S I P O	PRIMOCO UAV SE	9.6. 13:14:57	800.00	810.00	810.00	1.25	10.00	1,313	1,049,480	800.00
I P O	Pro arte	- -	-	-	-	0.00	0.00	-	-	106.00
I P O	PROPERITY FUND	- -	-	-	-	0.00	0.00	-	-	1.37
I P O	Prvni rezide IF Rg	3.7. 17:00:00	-	-	139.00	-31.19	-63.00	0	0	202.00
B S I P O	Raiffsen Intl Bk	9.6. 12:36:39	1,176.00	1,182.00	1,195.50	3.87	44.50	1,207	1,463,969	1,151.00
B S I P O	Rl Dutch Shell Rg	8.6. 09:00:13	846.00	920.00	928.00	0.00	0.00	5	4,600	928.00
B S I P O	RM-S HOLDING	3.6. 13:00:21	1.12	1.30	1.30	0.00	0.00	0	0	1.30
B S I P O	Royal Dutch Shell	27.1. 12:44:03	-	-	558.00	0.00	0.00	0	0	558.00
B S I P O	RWE	8.6. 14:13:32	1,360.60	1,370.60	1,360.00	0.00	0.00	0	0	1,360.00
B S I P O	SAB Finance	8.6. 16:01:36	1,050.00	1,060.00	1,060.00	0.00	0.00	0	0	1,060.00
I P O	Safety Real	3.7. 17:00:00	-	-	5,800.00	-36.96	-3,400.00	0	0	9,200.00
I P O	SALUTEM Real Es	- -	-	-	-	0.00	0.00	-	-	1.40
I P O	SEMPER SICAV	- -	-	-	-	0.00	0.00	-	-	2.10
I P O	SEMPER SICAV	- -	-	-	-	-	-	-	-	1.92
B S I P O	Skanska AB	26.5. 10:58:13	-	550.00	554.00	0.00	0.00	0	0	554.00
I P O	SPILBERK REIT Rg	3.7. 17:00:00	-	-	1.36	-33.98	-0.70	0	0	2.06
B S I P O	STING IF SerB	8.6. 16:20:27	-	-	1,640.00	0.00	0.00	0	0	1,640.00
I P O	TISOR IF	3.7. 17:00:00	-	-	6.35	-62.87	-10.75	0	0	17.10
B S I P O	TMR	8.6. 14:59:31	362.00	392.00	372.00	0.00	0.00	0	0	372.00
B S I P O	TOMA	9.6. 09:00:15	1,420.00	1,690.00	1,420.00	0.00	0.00	0	0	1,420.00
I P O	Tourbill Invest Rg	3.7. 17:00:00	-	-	444.00	63.24	172.00	0	0	272.00
I P O	UDI CEE	29.4. 12:30:29	-	-	560.00	0.00	0.00	0	0	560.00
B S I P O	Unilever	5.11. 15:46:57	-	-	1,250.00	0.00	0.00	0	0	1,250.00
B S I P O	Unilever Rg	30.4. 10:58:28	-	1,440.00	1,300.00	0.00	0.00	0	0	1,300.00
I P O	UNIMEX GROUP	25.8. 16:20:07	-	-	890,000.00	-12.23	-124,000.00	0	0	1,014,000.00
B S I P O	UNIQA	8.6. 09:00:27	424.60	427.20	417.40	0.00	0.00	0	0	417.40
B S I P O	Verbund AG	2.6. 13:21:13	1,418.00	1,468.00	1,444.50	0.00	0.00	0	0	1,444.50
I P O	Vihorev.Capital	3.7. 17:00:00	-	-	1.07	-32.70	-0.52	0	0	1.59
B S I P O	voestalpine	25.5. 14:16:56	1,100.00	1,112.00	1,133.50	0.00	0.00	0	0	1,133.50
B S I P O	Volvo AB	17.3. 14:33:30	-	-	700.00	0.00	0.00	0	0	700.00
B S I P O	W.A.G PAYMENT SOLUTIONS PLC	9.6. 11:29:18	30.00	31.60	30.00	-3.85	-1.20	700	21,000	31.20
B S I P O	WC Office CZK	12.6. 16:20:09	-	-	53.00	-19.70	-13.00	0	0	66.00
I P O	WC Retail CZK	- -	-	-	-	0.00	0.00	-	-	94.00
I P O	WC Retail EUR	- -	-	-	-	0.00	0.00	-	-	3.32
B S I P O	Wienerberger	8.6. 12:55:55	552.60	572.60	571.20	0.00	0.00	0	0	571.20
I P O	WOOD & Com Off	- -	-	-	-	0.00	0.00	-	-	2.30
I P O	ZMJ Ind Invt A	3.7. 17:00:00	-	-	1,000.00	-8.26	-90.00	0	0	1,090.00
	Total									307,067,273

C - Close phase, O - Open phase, A - Auction, V - Volatility break, H - Halted, ATM - At Market

Trading system parameters, Trading hours

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Market activity overviewČEZ

Date and time	Price	Volume (pcs)	Volume
09/06/2026 14:05:17	1,278.00	72	92,016.00
09/06/2026 14:05:17	1,277.00	5	6,385.00
09/06/2026 14:04:11	1,278.00	1	1,278.00
09/06/2026 13:59:18	1,277.00	4	5,108.00
09/06/2026 13:56:08	1,278.00	1	1,278.00
09/06/2026 13:54:41	1,277.00	8	10,216.00
09/06/2026 13:54:41	1,277.00	30	38,310.00
09/06/2026 13:54:41	1,277.00	112	143,024.00
09/06/2026 13:49:34	1,277.00	359	458,443.00
09/06/2026 13:47:36	1,280.00	16	20,480.00

more...

Source: PSE

Online chart ČEZ - XETRA

Historical development

Analytical chart

Sector online - ČEZ - Utilities

Action	Name	Date		Best buy	Best sell	Last trade	Change (%)	Volume (pcs)	Currency	Exchange	Closing price
B S I P O	AEM	- -		-	-	-	-	-	EUR	MIL	2.22
B S I P O	Am States Water	9.6. 02:04:00	P	75.40	80.50	76.89	0.00	203,020	USD	NYQ	76.89
B S I P O	Amercan Water	9.6. 14:03:49	P	121.00	125.99	122.60	0.09	650	USD	NYQ	122.49
B S I P O	Ameren	9.6. 13:37:48	P	97.25	107.00	107.15	0.00	3	USD	NYQ	107.15
B S I P O	AQUA	9.6. 09:19:09		12.80	13.10	13.10	0.77	40	PLN	WSE	13.00
B S I P O	Atco	- -		-	-	-	-	-	CAD	TOR	70.98
B S I P O	Atmos Energy	9.6. 13:36:51	P	149.76	180.75	167.89	0.00	5	USD	NYQ	167.89
B S I P O	Avista	9.6. 13:37:35	P	40.54	43.00	42.00	0.00	48	USD	NYQ	42.00
B S I P O	Bedzin	9.6. 11:35:44		21.20	21.75	21.95	-0.23	1,244	PLN	WSE	22.00
B S I P O	BKW	9.6. 14:01:46		144.70	144.90	145.00	0.42	5,246	CHF	SWX	144.40
B S I P O	Black Hills Corp	9.6. 11:45:07	P	70.24	75.00	71.78	-0.57	1	USD	NYQ	72.19
B S I P O	Brookfield Infr	9.6. 13:43:10	P	37.72	39.60	38.70	0.08	141	USD	NYQ	38.67
B S I P O	Burgenland Hldg	9.6. 13:30:13		82.50	-	82.00	0.00	100	EUR	VIE	82.00
B S I P O	Cal Water Svc	9.6. 02:04:00	P	43.10	46.17	45.13	0.00	345,766	USD	NYQ	45.13
B S I P O	Cdn Utilities	- -		-	-	-	-	-	CAD	TOR	50.53
B S I P O	CenterPnt Energy	9.6. 13:35:34	P	41.77	43.69	41.85	0.00	36	USD	NYQ	41.85
B S I P O	Centrica	9.6. 14:04:20		1.87	1.87	1.87	-0.61	590,199	GBP	LSE	1.88
B S I P O	CK Infrastructur Rg	- -		-	-	-	-	-	HKD	HKG	57.65
B S I P O	CMS Energy	9.6. 14:05:13	P	70.60	75.62	70.91	0.00	1,034	USD	NYQ	70.91
B S I P O	Concord New Energy	- -		-	-	-	-	-	HKD	HKG	.44
B S I P O	Cons Water Co	9.6. 02:00:00	P	28.16	32.00	29.44	0.00	114,949	USD	NSQ	29.44
B S I P O	Consol Edison	9.6. 13:38:30	P	102.99	108.27	104.31	0.00	2	USD	NYQ	104.31
B S I P O	ČEZ	9.6. 14:10:27		1,277.00	1,279.00	1,277.00	0.63	71,554	CZK	PSE-KOBOS	1,269.00
B S I P O	Dominion Resourc	9.6. 14:05:14	P	65.03	66.49	65.75	0.35	343	USD	NYQ	65.52
B S I P O	Drax Grp	9.6. 14:03:06		7.85	7.86	7.86	0.70	43,453	GBP	LSE	7.81
B S I P O	DTE Energy	9.6. 14:05:14	P	140.00	150.00	143.11	0.00	6	USD	NYQ	143.11
B S I P O	Duke Energy	9.6. 14:06:39	P	121.90	122.13	122.00	-0.04	737	USD	NYQ	122.05
B S I P O	E.ON	9.6. 11:03:40		437.00	440.05	440.20	-0.90	15	CZK	PSE-KOBOS	444.20
B S I P O	E.ON Depository Receipt	8.6. 23:20:00	P	-	-	20.86	-0.86	203,696	USD	PNK	20.86
B S I P O	Edison Intl	9.6. 13:46:18	P	70.58	72.01	70.77	-0.10	386	USD	NYQ	70.84
B S I P O	ELEC STRASBOURG	9.6. 13:46:03		211.00	212.50	211.00	0.00	447	EUR	PAR	211.00
B S I P O	Elia System Op	9.6. 14:03:10		134.60	134.80	134.80	1.13	4,880	EUR	BRU	133.30
B S I P O	Elkop Energy	15.11. 17:59:33		0.15	0.18	0.18	0.00	33,079	PLN	WSE	.03
B S I P O	Emera	- -		-	-	-	-	-	CAD	TOR	71.31
B S I P O	Enagas	- -		-	-	-	-	-	EUR	MCE	17.30
B S I P O	Endesa	- -		-	-	-	-	-	EUR	MCE	36.41
B S I P O	ENEA	9.6. 14:06:48		19.91	19.96	19.92	-1.58	79,351	PLN	WSE	20.24
B S I P O	ENEFI AM	8.6. 09:45:49		216.00	222.00	218.00	0.00	0	HUF	BUD	218.00
B S I P O	Enel	- -		-	-	-	-	-	EUR	MIL	9.57
B S I P O	Enel SpA, Depository Receipt, Xetra	8.6. 23:20:00	P	-	-	11.02	-0.36	546,423	USD	PNK	11.02
B S I P O	Energia De Port	9.6. 14:06:01		4.46	4.47	4.46	0.86	2,994,514	EUR	LIS	4.42
B S I P O	Energie B Wurtt	9.6. 13:09:08		69.20	70.60	69.20	-1.14	23	EUR	GER	69.80
B S I P O	Engie	9.6. 14:06:34		26.78	26.80	26.79	0.26	582,761	EUR	PAR	26.72
B S I P O	Engie Sp ADR	8.6. 23:20:00	P	-	-	30.90	-0.61	113,381	USD	PNK	30.90
B S I P O	Entergy	9.6. 14:05:14	P	105.60	110.99	108.11	0.00	25	USD	NYQ	108.11
B S I P O	EVN	9.6. 13:52:01		28.45	28.60	28.55	0.18	16,966	EUR	VIE	28.50
B S I P O	FirstEnergy Corp	9.6. 13:38:52	P	45.03	46.23	45.71	0.00	1	USD	NYQ	45.71
B S I P O	Fortis	- -		-	-	-	-	-	CAD	TOR	76.92
B S I P O	Fortum Oyj	9.6. 13:10:04		20.99	21.01	21.00	0.62	239,186	EUR	HEL	20.87
B S I P O	Gas Natural	- -		-	-	-	-	-	EUR	MCE	28.86
B S I P O	Genie Energy	9.6. 11:33:57	P	14.03	14.60	14.10	0.00	5	USD	NYQ	14.10
B S I P O	Hawaiian Elec	9.6. 13:40:43	P	13.46	13.49	13.46	0.08	143	USD	NYQ	13.45
B S I P O	Hera	- -		-	-	-	-	-	EUR	MIL	3.76
B S I P O	HK & China Gas Depository Receipt	8.6. 23:20:00	P	-	-	0.81	-7.85	265,980	USD	PNK	.81
B S I P O	Huaneng Power	- -		-	-	-	-	-	HKD	HKG	7.10
B S I P O	Chesapeake Utils	9.6. 02:04:00	P	116.00	136.31	122.22	0.00	105,809	USD	NYQ	122.22
B S I P O	China Water	- -		-	-	-	-	-	HKD	HKG	4.56
B S I P O	Iberdrola SA	- -		-	-	-	-	-	EUR	MCE	19.77
B S I P O	IDACORP	9.6. 13:37:39	P	133.34	149.75	138.07	0.00	0	USD	NYQ	138.07
B S I P O	Jersey	9.6. 12:14:55		4.40	4.50	4.47	1.36	1,676	GBP	LSE	4.45
B S I P O	Kogeneracja	9.6. 13:49:17		77.00	77.30	77.40	1.44	2,622	PLN	WSE	76.30
B S I P O	Mainova AG	5.6. 10:13:02		356.00	386.00	376.00	-1.11	5	EUR	FRA	360.00
B S I P O	MDU Res Group	9.6. 13:37:19	P	18.50	22.73	21.09	0.00	8	USD	NYQ	21.09
B S I P O	MGE Energy	9.6. 13:37:23	P	69.52	80.68	75.95	0.00	1	USD	NSQ	75.95
B S I P O	Middlesex Water	9.6. 02:00:00	P	48.85	55.00	52.62	0.00	83,688	USD	NSQ	52.62
B S I P O	MVV Energie	8.6. 17:30:01		29.70	30.30	30.20	0.33	465	EUR	GER	30.10
B S I P O	Natl Grid Rg	9.6. 14:06:55		12.02	12.03	12.02	-0.05	975,521	GBP	LSE	12.03
B S I P O	NextEra Energy	9.6. 14:06:02	P	84.14	84.25	84.23	0.26	7,425	USD	NYQ	84.01
B S I P O	NiSource	9.6. 13:55:51	P	44.78	47.90	45.50	-0.75	70	USD	NYQ	45.85
B S I P O	Northern Electrc Preferred Stock	9.6. 12:58:44		1.23	1.27	1.23	-2.48	8,000	GBP	LSE	1.26
B S I P O	NRG Energy	9.6. 14:05:22	P	127.00	130.00	127.00	-0.56	326	USD	NYQ	127.71
B S I P O	OGE Energy Corp	9.6. 13:12:19	P	46.20	47.53	47.08	0.99	40	USD	NYQ	46.62
B S I P O	Oneok Inc	9.6. 13:57:52	P	87.19	89.64	88.10	-0.06	86	USD	NYQ	88.15
B S I P O	Ormat Tech	9.6. 14:03:41	P	136.95	137.61	137.68	0.89	633	USD	NYQ	136.47
B S I P O	Otter Tail	9.6. 13:37:22	P	80.80	90.28	87.91	0.00	1	USD	NSQ	87.91
B S I P O	PEP	9.6. 14:06:16		51.90	52.10	51.90	-0.76	1,205	PLN	WSE	52.30
B S I P O	PG E	9.6. 13:47:31	P	16.41	16.58	16.48	0.00	2,322	USD	NYQ	16.48
B S I P O	Pinnacle West	9.6. 13:37:12	P	99.94	104.00	101.29	0.00	1	USD	NYQ	101.29
B S I P O	Plambck Neu Enrg	9.6. 13:49:11		10.34	10.38	10.40	0.78	15,738	EUR	GER	10.32
B S I P O	PNM Resources	9.6. 02:04:00	P	57.25	58.40	58.09	0.00	5,768,492	USD	NYQ	58.09
B S I P O	Polska Grupa Energetyczna	9.6. 14:06:43		10.09	10.10	10.10	-0.88	961,605	PLN	WSE	10.19
B S I P O	Portland Gen Ele	9.6. 02:04:00	P	47.17	51.38	49.98	0.00	870,462	USD	NYQ	49.98
B S I P O	PPL	9.6. 13:41:10	P	35.04	35.50	35.49	0.40	259	USD	NYQ	35.35
B S I P O	Public Power	9.6. 14:06:46		22.06	22.08	22.08	2.03	971,367	EUR	ATH	21.64
B S I P O	Public Srvce Ent	9.6. 14:05:17	P	76.58	77.88	77.98	0.31	199	USD	NYQ	77.74
B S I P O	Red Electrica	- -		-	-	-	-	-	EUR	MCE	14.82
B S I P O	REN	9.6. 14:03:06		3.50	3.51	3.51	1.01	82,427	EUR	LIS	3.47
B S I P O	Rubis	9.6. 14:05:59		35.62	35.66	35.62	0.51	23,377	EUR	PAR	35.44
B S I P O	RWE	8.6. 14:13:32		1,360.60	1,370.60	1,360.00	0.00	0	CZK	PSE-KOBOS	1,360.00
B S I P O	RWE Depository Receipt	8.6. 23:20:00	P	-	-	64.67	0.45	62,232	USD	PNK	64.67
B S I P O	Sempra Energy	9.6. 13:42:14	P	87.20	91.63	89.00	0.00	16	USD	NYQ	89.00
B S I P O	Severn Trent	9.6. 14:05:40		29.20	29.22	29.20	-0.09	60,169	GBP	LSE	29.22
B S I P O	Snam Rete Gas	- -		-	-	-	-	-	EUR	MIL	6.25
B S I P O	Southern	9.6. 14:05:52	P	91.12	92.18	91.36	0.09	561	USD	NYQ	91.28
B S I P O	Southwest Gas	9.6. 14:05:17	P	78.50	120.00	87.91	-0.55	1	USD	NYQ	88.40
B S I P O	SSE	9.6. 14:06:29		23.86	23.87	23.86	0.13	213,399	GBP	LSE	23.83
B S I P O	Star Gas Partner Units	9.6. 13:37:02	P	12.44	13.51	12.78	0.63	2	USD	NYQ	12.70
B S I P O	Subrbn Propane Units	9.6. 14:05:17	P	19.00	19.42	19.12	0.00	2	USD	NYQ	19.12
B S I P O	TAURON Pol Energ	9.6. 14:06:44		9.19	9.19	9.19	-1.08	1,414,127	PLN	WSE	9.29
B S I P O	Terna	- -		-	-	-	-	-	EUR	MIL	10.06
B S I P O	TESGAS	9.6. 13:32:16		1.86	1.87	1.87	1.91	5,229	PLN	WSE	1.84
B S I P O	The AES Corp	9.6. 14:05:55	P	14.67	14.71	14.71	0.00	794	USD	NYQ	14.71
B S I P O	Tokyo Elec Power	- -		-	-	-	-	-	JPY	TYO	535.40
B S I P O	Tokyo Elec Power Depository Receipt	8.6. 23:20:00	P	-	-	3.53	2.77	2,447	USD	PNK	3.53
B S I P O	UGI	9.6. 02:04:00	P	32.91	35.38	34.70	0.00	1,017,584	USD	NYQ	34.70
B S I P O	United Utilities	9.6. 14:05:34		13.00	13.02	13.01	-0.54	173,216	GBP	LSE	13.08
B S I P O	Veolia Environ	9.6. 14:06:30		34.67	34.68	34.67	0.00	299,426	EUR	PAR	34.67
B S I P O	Verbund AG	2.6. 13:21:13		1,418.00	1,468.00	1,444.50	0.00	0	CZK	PSE-KOBOS	1,444.50
B S I P O	Verbund Sp ADR	8.6. 23:20:00	P	-	-	13.54	-1.89	12,313	USD	PNK	13.54
B S I P O	WODKAN	3.6. 18:12:32		6.65	7.30	7.30	9.77	121	PLN	WSE	6.65
B S I P O	York Water	9.6. 02:00:00	P	29.35	30.50	29.69	0.00	85,371	USD	NSQ	29.69
B S I P O	Zespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange	9.6. 13:49:31		17.74	17.76	17.76	-0.78	4,382	PLN	WSE	17.90

Zdroj: Six Financial Information

R - Real-Time data can be activated by Patria Plus / Investor Plus clients HERE.

Research	Institutional Sales
Tomas Sykora, Head of Reserch, +420 221 424 128, sykora@patria.cz	Viktor Reischig, Head of Sales & Trading, +420 221 424 151, reischig@patria.cz
Ondrej Martinek, Equity Analyst, +420 221 424 164, martinek@patria.cz	Stefan Horky, Sales & Trading, +420 221 424 145, horky@patria.cz
Martin Cakl, Equity Analyst, +420 221 424 149, cakl@patria.cz	Pal Hetyessy, Equity Sales, +36 1 483 4010, hetyessy@patria.cz
Terms and Conditions of Use \| Investment disclaimer

PX

BUX

WIG

BET

ATX

DAX